date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,45.0,45.0,44.59,44.8,56400.0,21.2724,21.2724,21.0786,21.1779,56400.0
2004-01-23 10:00:00,44.88,45.17,44.82,45.1,28000.0,21.2157,21.3528,21.1873,21.3197,28000.0
2004-01-23 10:30:00,45.1,45.4,45.1,45.21,21100.0,21.3197,21.4615,21.3197,21.3717,21100.0
2004-01-23 11:00:00,45.22,45.22,45.21,45.22,9800.0,21.3764,21.3764,21.3717,21.3764,9800.0
2004-01-23 11:30:00,45.21,45.25,45.21,45.25,8000.0,21.3717,21.3906,21.3717,21.3906,8000.0
2004-01-23 12:00:00,45.21,45.31,45.21,45.31,6700.0,21.3717,21.4189,21.3717,21.4189,6700.0
2004-01-23 12:30:00,45.28,45.35,45.24,45.33,7300.0,21.4048,21.4378,21.3859,21.4284,7300.0
2004-01-23 13:00:00,45.3,45.69,45.23,45.63,9100.0,21.4142,21.5986,21.3811,21.5702,9100.0
2004-01-23 13:30:00,45.62,45.64,45.5,45.53,6400.0,21.5655,21.5749,21.5088,21.5229,6400.0
2004-01-23 14:00:00,45.52,45.62,45.5,45.62,8400.0,21.5182,21.5655,21.5088,21.5655,8400.0
2004-01-23 14:30:00,45.62,45.62,45.49,45.62,10500.0,21.5655,21.5655,21.504,21.5655,10500.0
2004-01-23 15:00:00,45.62,45.67,45.52,45.52,19200.0,21.5655,21.5891,21.5182,21.5182,19200.0
2004-01-23 15:30:00,45.52,45.79,45.52,45.72,39400.0,21.5182,21.6458,21.5182,21.6128,39400.0
2004-01-26 09:30:00,45.73,45.73,45.62,45.63,8400.0,21.6175,21.6175,21.5655,21.5702,8400.0
2004-01-26 10:00:00,45.63,45.83,45.55,45.7,13300.0,21.5702,21.6648,21.5324,21.6033,13300.0
2004-01-26 10:30:00,45.7,45.95,45.7,45.95,8100.0,21.6033,21.7215,21.6033,21.7215,8100.0
2004-01-26 11:00:00,45.94,46.21,45.94,46.09,36800.0,21.7168,21.8444,21.7168,21.7877,36800.0
2004-01-26 11:30:00,46.16,46.17,46.04,46.15,13600.0,21.8208,21.8255,21.764,21.816,13600.0
2004-01-26 12:00:00,46.1,46.15,46.0,46.06,45000.0,21.7924,21.816,21.7451,21.7735,45000.0
2004-01-26 12:30:00,46.07,46.07,46.0,46.06,4300.0,21.7782,21.7782,21.7451,21.7735,4300.0
2004-01-26 13:00:00,46.06,46.24,46.03,46.24,14000.0,21.7735,21.8586,21.7593,21.8586,14000.0
2004-01-26 13:30:00,46.24,46.52,46.24,46.43,12700.0,21.8586,21.9909,21.8586,21.9484,12700.0
2004-01-26 14:00:00,46.46,46.63,46.44,46.63,23100.0,21.9626,22.0429,21.9531,22.0429,23100.0
2004-01-26 14:30:00,46.63,46.63,46.31,46.34,18300.0,22.0429,22.0429,21.8917,21.9058,18300.0
2004-01-26 15:00:00,46.34,46.55,46.26,46.52,21800.0,21.9058,22.0051,21.868,21.9909,21800.0
2004-01-26 15:30:00,46.54,46.95,46.54,46.89,77800.0,22.0004,22.1942,22.0004,22.1658,77800.0
2004-01-27 09:30:00,46.77,46.79,46.37,46.55,18200.0,22.1091,22.1186,21.92,22.0051,18200.0
2004-01-27 10:00:00,46.56,47.2,46.5,47.15,15500.0,22.0098,22.3124,21.9815,22.2887,15500.0
2004-01-27 10:30:00,47.15,47.2,47.0,47.0,84200.0,22.2887,22.3124,22.2178,22.2178,84200.0
2004-01-27 11:00:00,47.0,47.0,46.8,46.8,17000.0,22.2178,22.2178,22.1233,22.1233,17000.0
2004-01-27 11:30:00,46.81,47.06,46.81,47.06,10300.0,22.128,22.2462,22.128,22.2462,10300.0
2004-01-27 12:00:00,47.06,47.06,46.94,46.98,142500.0,22.2462,22.2462,22.1895,22.2084,142500.0
2004-01-27 12:30:00,46.98,46.99,46.96,46.99,18400.0,22.2084,22.2131,22.1989,22.2131,18400.0
2004-01-27 13:00:00,46.99,47.0,46.9,46.91,70400.0,22.2131,22.2178,22.1706,22.1753,70400.0
2004-01-27 13:30:00,46.91,46.99,46.91,46.99,9300.0,22.1753,22.2131,22.1753,22.2131,9300.0
2004-01-27 14:00:00,46.99,46.99,46.91,46.91,7100.0,22.2131,22.2131,22.1753,22.1753,7100.0
2004-01-27 14:30:00,46.91,46.93,46.85,46.91,11900.0,22.1753,22.1847,22.1469,22.1753,11900.0
2004-01-27 15:00:00,46.9,46.93,46.75,46.75,76000.0,22.1706,22.1847,22.0997,22.0997,76000.0
2004-01-27 15:30:00,46.76,46.76,46.6,46.76,26500.0,22.1044,22.1044,22.0287,22.1044,26500.0
2004-01-28 09:30:00,46.75,46.85,46.75,46.81,4500.0,22.0997,22.1469,22.0997,22.128,4500.0
2004-01-28 10:00:00,46.82,47.05,46.82,46.88,70200.0,22.1327,22.2415,22.1327,22.1611,70200.0
2004-01-28 10:30:00,46.89,46.9,46.87,46.89,78200.0,22.1658,22.1706,22.1564,22.1658,78200.0
2004-01-28 11:00:00,46.89,46.9,46.86,46.86,13600.0,22.1658,22.1706,22.1517,22.1517,13600.0
2004-01-28 11:30:00,46.87,46.88,46.87,46.87,14900.0,22.1564,22.1611,22.1564,22.1564,14900.0
2004-01-28 12:00:00,46.87,46.87,46.66,46.66,7600.0,22.1564,22.1564,22.0571,22.0571,7600.0
2004-01-28 12:30:00,46.63,46.82,46.61,46.82,7800.0,22.0429,22.1327,22.0335,22.1327,7800.0
2004-01-28 13:00:00,46.8,46.85,46.77,46.79,7600.0,22.1233,22.1469,22.1091,22.1186,7600.0
2004-01-28 13:30:00,46.78,46.97,46.78,46.93,11100.0,22.1138,22.2037,22.1138,22.1847,11100.0
2004-01-28 14:00:00,46.94,46.98,46.89,46.89,27300.0,22.1895,22.2084,22.1658,22.1658,27300.0
2004-01-28 14:30:00,46.83,46.83,46.6,46.61,5800.0,22.1375,22.1375,22.0287,22.0335,5800.0
2004-01-28 15:00:00,46.61,46.61,46.5,46.5,7300.0,22.0335,22.0335,21.9815,21.9815,7300.0
2004-01-28 15:30:00,46.5,46.5,46.4,46.41,9800.0,21.9815,21.9815,21.9342,21.9389,9800.0
2004-02-02 09:30:00,47.61,47.84,47.61,47.73,9100.0,22.5062,22.6149,22.5062,22.5629,9100.0
2004-02-02 10:00:00,47.8,47.8,47.51,47.68,8600.0,22.596,22.596,22.4589,22.5393,8600.0
2004-02-02 10:30:00,47.69,47.76,47.62,47.68,58500.0,22.544,22.5771,22.5109,22.5393,58500.0
2004-02-02 11:00:00,47.68,47.68,47.57,47.62,6600.0,22.5393,22.5393,22.4873,22.5109,6600.0
2004-02-02 11:30:00,47.63,47.63,47.55,47.62,14000.0,22.5157,22.5157,22.4778,22.5109,14000.0
2004-02-02 12:00:00,47.7,47.83,47.55,47.83,22200.0,22.5487,22.6102,22.4778,22.6102,22200.0
2004-02-02 12:30:00,47.86,48.06,47.85,48.0,25700.0,22.6244,22.7189,22.6196,22.6906,25700.0
2004-02-02 13:00:00,48.01,48.02,47.75,47.91,15500.0,22.6953,22.7,22.5724,22.648,15500.0
2004-02-02 13:30:00,47.91,47.91,47.59,47.73,12000.0,22.648,22.648,22.4967,22.5629,12000.0
2004-02-02 14:00:00,47.73,47.85,47.55,47.85,9600.0,22.5629,22.6196,22.4778,22.6196,9600.0
2004-02-02 14:30:00,47.85,47.85,47.65,47.73,15600.0,22.6196,22.6196,22.5251,22.5629,15600.0
2004-02-02 15:00:00,47.73,47.91,47.65,47.91,18200.0,22.5629,22.648,22.5251,22.648,18200.0
2004-02-02 15:30:00,47.91,47.98,47.8,47.97,29200.0,22.648,22.6811,22.596,22.6764,29200.0
2004-02-03 09:30:00,48.27,48.27,47.89,48.18,35700.0,22.8182,22.8182,22.6386,22.7756,35700.0
2004-02-03 10:00:00,48.18,48.24,48.08,48.11,28900.0,22.7756,22.804,22.7284,22.7426,28900.0
2004-02-03 10:30:00,48.12,48.15,48.01,48.07,12500.0,22.7473,22.7615,22.6953,22.7236,12500.0
2004-02-03 11:00:00,48.06,48.06,47.95,47.96,18600.0,22.7189,22.7189,22.6669,22.6716,18600.0
2004-02-03 11:30:00,47.95,47.95,47.53,47.62,32400.0,22.6669,22.6669,22.4684,22.5109,32400.0
2004-02-03 12:00:00,47.63,47.63,47.4,47.45,10500.0,22.5157,22.5157,22.4069,22.4306,10500.0
2004-02-03 12:30:00,47.39,47.53,47.32,47.5,15100.0,22.4022,22.4684,22.3691,22.4542,15100.0
2004-02-03 13:00:00,47.5,47.67,47.5,47.66,18100.0,22.4542,22.5346,22.4542,22.5298,18100.0
2004-02-03 13:30:00,47.66,47.73,47.66,47.7,25900.0,22.5298,22.5629,22.5298,22.5487,25900.0
2004-02-03 14:00:00,47.7,47.72,47.51,47.56,29400.0,22.5487,22.5582,22.4589,22.4826,29400.0
2004-02-03 14:30:00,47.54,47.56,47.25,47.4,28700.0,22.4731,22.4826,22.336,22.4069,28700.0
2004-02-03 15:00:00,47.48,47.51,47.4,47.5,24500.0,22.4447,22.4589,22.4069,22.4542,24500.0
2004-02-03 15:30:00,47.52,47.7,47.25,47.4,29200.0,22.4637,22.5487,22.336,22.4069,29200.0
2004-02-04 09:30:00,47.54,47.6,47.15,47.15,6400.0,22.4731,22.5015,22.2887,22.2887,6400.0
2004-02-04 10:00:00,47.15,47.15,46.85,47.02,11900.0,22.2887,22.2887,22.1469,22.2273,11900.0
2004-02-04 10:30:00,47.02,47.02,46.65,46.65,13100.0,22.2273,22.2273,22.0524,22.0524,13100.0
2004-02-04 11:00:00,46.65,46.65,46.49,46.56,15100.0,22.0524,22.0524,21.9768,22.0098,15100.0
2004-02-04 11:30:00,46.56,46.63,46.56,46.62,9300.0,22.0098,22.0429,22.0098,22.0382,9300.0
2004-02-04 12:00:00,46.62,46.63,46.57,46.57,8900.0,22.0382,22.0429,22.0146,22.0146,8900.0
2004-02-04 12:30:00,46.57,46.58,46.51,46.51,8200.0,22.0146,22.0193,21.9862,21.9862,8200.0
2004-02-04 13:00:00,46.51,46.56,46.5,46.53,10400.0,21.9862,22.0098,21.9815,21.9957,10400.0
2004-02-04 13:30:00,46.53,46.55,46.48,46.54,12800.0,21.9957,22.0051,21.972,22.0004,12800.0
2004-02-04 14:00:00,46.52,46.53,46.44,46.46,8500.0,21.9909,21.9957,21.9531,21.9626,8500.0
2004-02-04 14:30:00,46.46,46.74,46.46,46.55,28500.0,21.9626,22.0949,21.9626,22.0051,28500.0
2004-02-04 15:00:00,46.54,46.6,46.47,46.57,7800.0,22.0004,22.0287,21.9673,22.0146,7800.0
2004-02-04 15:30:00,46.58,46.69,46.55,46.65,38300.0,22.0193,22.0713,22.0051,22.0524,38300.0
2004-02-05 09:30:00,46.56,46.9,46.35,46.85,13800.0,22.0098,22.1706,21.9106,22.1469,13800.0
2004-02-05 10:00:00,46.85,46.99,46.79,46.79,13400.0,22.1469,22.2131,22.1186,22.1186,13400.0
2004-02-05 10:30:00,46.79,46.79,46.52,46.53,6400.0,22.1186,22.1186,21.9909,21.9957,6400.0
2004-02-05 11:00:00,46.5,46.51,46.37,46.39,11000.0,21.9815,21.9862,21.92,21.9295,11000.0
2004-02-05 11:30:00,46.38,46.81,46.38,46.81,11800.0,21.9248,22.128,21.9248,22.128,11800.0
2004-02-05 12:00:00,46.8,46.81,46.72,46.75,5500.0,22.1233,22.128,22.0855,22.0997,5500.0
2004-02-05 12:30:00,46.74,46.74,46.59,46.61,2100.0,22.0949,22.0949,22.024,22.0335,2100.0
2004-02-05 13:00:00,46.6,46.75,46.55,46.64,8600.0,22.0287,22.0997,22.0051,22.0477,8600.0
2004-02-05 13:30:00,46.6,46.6,46.42,46.45,29700.0,22.0287,22.0287,21.9437,21.9578,29700.0
2004-02-05 14:00:00,46.46,46.58,46.46,46.58,15500.0,21.9626,22.0193,21.9626,22.0193,15500.0
2004-02-05 14:30:00,46.58,46.59,46.49,46.49,3400.0,22.0193,22.024,21.9768,21.9768,3400.0
2004-02-05 15:00:00,46.49,46.72,46.49,46.72,7300.0,21.9768,22.0855,21.9768,22.0855,7300.0
2004-02-05 15:30:00,46.72,46.79,46.6,46.78,12500.0,22.0855,22.1186,22.0287,22.1138,12500.0
2004-02-06 09:30:00,46.93,46.93,46.6,46.61,5900.0,22.1847,22.1847,22.0287,22.0335,5900.0
2004-02-06 10:00:00,46.61,47.54,46.61,47.54,21500.0,22.0335,22.4731,22.0335,22.4731,21500.0
2004-02-06 10:30:00,47.54,47.84,47.54,47.61,10400.0,22.4731,22.6149,22.4731,22.5062,10400.0
2004-02-06 11:00:00,47.61,47.61,47.31,47.35,3400.0,22.5062,22.5062,22.3644,22.3833,3400.0
2004-02-06 11:30:00,47.31,47.35,47.28,47.34,2600.0,22.3644,22.3833,22.3502,22.3786,2600.0
2004-02-06 12:00:00,47.35,47.35,47.18,47.18,6400.0,22.3833,22.3833,22.3029,22.3029,6400.0
2004-02-06 12:30:00,47.25,47.65,47.25,47.59,30000.0,22.336,22.5251,22.336,22.4967,30000.0
2004-02-06 13:00:00,47.64,47.92,47.64,47.9,40400.0,22.5204,22.6527,22.5204,22.6433,40400.0
2004-02-06 13:30:00,47.9,47.9,47.77,47.8,6100.0,22.6433,22.6433,22.5818,22.596,6100.0
2004-02-06 14:00:00,47.8,48.0,47.68,47.9,9800.0,22.596,22.6906,22.5393,22.6433,9800.0
2004-02-06 14:30:00,47.88,47.94,47.6,47.75,16800.0,22.6338,22.6622,22.5015,22.5724,16800.0
2004-02-06 15:00:00,47.79,48.12,47.74,48.09,18100.0,22.5913,22.7473,22.5677,22.7331,18100.0
2004-02-06 15:30:00,48.15,48.2,48.04,48.15,22200.0,22.7615,22.7851,22.7095,22.7615,22200.0
2004-02-09 09:30:00,48.25,48.4,47.88,47.97,13800.0,22.8087,22.8796,22.6338,22.6764,13800.0
2004-02-09 10:00:00,48.0,48.05,47.96,47.98,4500.0,22.6906,22.7142,22.6716,22.6811,4500.0
2004-02-09 10:30:00,47.91,48.1,47.8,48.1,19200.0,22.648,22.7378,22.596,22.7378,19200.0
2004-02-09 11:00:00,48.05,48.25,48.0,48.25,5000.0,22.7142,22.8087,22.6906,22.8087,5000.0
2004-02-09 11:30:00,48.25,48.48,48.25,48.48,8600.0,22.8087,22.9175,22.8087,22.9175,8600.0
2004-02-09 12:00:00,48.48,48.55,48.28,48.35,3600.0,22.9175,22.9506,22.8229,22.856,3600.0
2004-02-09 12:30:00,48.35,48.43,48.32,48.36,4200.0,22.856,22.8938,22.8418,22.8607,4200.0
2004-02-09 13:00:00,48.36,48.44,48.29,48.43,4700.0,22.8607,22.8986,22.8276,22.8938,4700.0
2004-02-09 13:30:00,48.44,48.5,48.4,48.43,6400.0,22.8986,22.9269,22.8796,22.8938,6400.0
2004-02-09 14:00:00,48.43,48.44,48.4,48.42,8700.0,22.8938,22.8986,22.8796,22.8891,8700.0
2004-02-09 14:30:00,48.42,48.45,48.3,48.35,7200.0,22.8891,22.9033,22.8324,22.856,7200.0
2004-02-09 15:00:00,48.33,48.34,48.05,48.05,9600.0,22.8466,22.8513,22.7142,22.7142,9600.0
2004-02-09 15:30:00,48.05,48.22,47.9,48.22,17300.0,22.7142,22.7946,22.6433,22.7946,17300.0
2004-02-10 10:00:00,48.3,48.55,48.3,48.4,9700.0,22.8324,22.9506,22.8324,22.8796,9700.0
2004-02-10 10:30:00,48.4,48.4,47.75,47.78,22100.0,22.8796,22.8796,22.5724,22.5866,22100.0
2004-02-10 11:00:00,47.77,48.0,47.77,47.97,11600.0,22.5818,22.6906,22.5818,22.6764,11600.0
2004-02-10 11:30:00,47.97,47.99,47.84,47.89,6800.0,22.6764,22.6858,22.6149,22.6386,6800.0
2004-02-10 12:00:00,47.95,47.95,47.94,47.94,7100.0,22.6669,22.6669,22.6622,22.6622,7100.0
2004-02-10 12:30:00,47.94,47.94,47.85,47.86,132200.0,22.6622,22.6622,22.6196,22.6244,132200.0
2004-02-10 13:00:00,47.88,47.9,47.67,47.82,5800.0,22.6338,22.6433,22.5346,22.6055,5800.0
2004-02-10 13:30:00,47.8,47.94,47.79,47.89,5900.0,22.596,22.6622,22.5913,22.6386,5900.0
2004-02-10 14:00:00,47.89,47.99,47.86,47.99,5700.0,22.6386,22.6858,22.6244,22.6858,5700.0
2004-02-10 14:30:00,47.99,47.99,47.88,47.9,4400.0,22.6858,22.6858,22.6338,22.6433,4400.0
2004-02-10 15:00:00,47.9,47.99,47.9,47.97,10300.0,22.6433,22.6858,22.6433,22.6764,10300.0
2004-02-10 15:30:00,47.98,48.1,47.98,48.1,29700.0,22.6811,22.7378,22.6811,22.7378,29700.0
2004-02-11 09:30:00,48.37,48.37,48.04,48.11,5100.0,22.8655,22.8655,22.7095,22.7426,5100.0
2004-02-11 10:00:00,48.07,48.1,47.9,48.07,5500.0,22.7236,22.7378,22.6433,22.7236,5500.0
2004-02-11 10:30:00,48.07,48.42,48.06,48.42,10300.0,22.7236,22.8891,22.7189,22.8891,10300.0
2004-02-11 11:00:00,48.44,48.51,48.38,48.46,12600.0,22.8986,22.9316,22.8702,22.908,12600.0
2004-02-11 11:30:00,48.47,48.8,48.43,48.8,76500.0,22.9127,23.0687,22.8938,23.0687,76500.0
2004-02-11 12:00:00,48.79,48.85,48.67,48.79,13800.0,23.064,23.0924,23.0073,23.064,13800.0
2004-02-11 12:30:00,48.79,48.83,48.67,48.76,5000.0,23.064,23.0829,23.0073,23.0498,5000.0
2004-02-11 13:00:00,48.77,48.83,48.75,48.75,7700.0,23.0546,23.0829,23.0451,23.0451,7700.0
2004-02-11 13:30:00,48.73,48.76,48.68,48.75,9100.0,23.0356,23.0498,23.012,23.0451,9100.0
2004-02-11 14:00:00,48.78,48.95,48.78,48.92,13400.0,23.0593,23.1396,23.0593,23.1255,13400.0
2004-02-11 14:30:00,48.89,48.95,48.84,48.86,10400.0,23.1113,23.1396,23.0876,23.0971,10400.0
2004-02-11 15:00:00,48.82,48.83,48.55,48.55,116700.0,23.0782,23.0829,22.9506,22.9506,116700.0
2004-02-11 15:30:00,48.6,48.75,48.6,48.75,21000.0,22.9742,23.0451,22.9742,23.0451,21000.0
2004-02-12 09:30:00,48.75,48.75,48.4,48.4,7500.0,23.0451,23.0451,22.8796,22.8796,7500.0
2004-02-12 10:00:00,48.44,48.44,48.41,48.44,8600.0,22.8986,22.8986,22.8844,22.8986,8600.0
2004-02-12 10:30:00,48.43,48.44,48.1,48.11,11400.0,22.8938,22.8986,22.7378,22.7426,11400.0
2004-02-12 11:00:00,48.08,48.08,47.92,47.94,12800.0,22.7284,22.7284,22.6527,22.6622,12800.0
2004-02-12 11:30:00,47.91,47.93,47.68,47.69,8900.0,22.648,22.6575,22.5393,22.544,8900.0
2004-02-12 12:00:00,47.69,47.69,47.46,47.46,8800.0,22.544,22.544,22.4353,22.4353,8800.0
2004-02-12 12:30:00,47.47,47.47,47.36,47.37,7400.0,22.44,22.44,22.388,22.3927,7400.0
2004-02-12 13:00:00,47.37,47.52,47.36,47.47,10800.0,22.3927,22.4637,22.388,22.44,10800.0
2004-02-12 13:30:00,47.5,47.72,47.5,47.69,84400.0,22.4542,22.5582,22.4542,22.544,84400.0
2004-02-12 14:00:00,47.71,47.72,47.67,47.69,9500.0,22.5535,22.5582,22.5346,22.544,9500.0
2004-02-12 14:30:00,47.7,47.9,47.7,47.88,24000.0,22.5487,22.6433,22.5487,22.6338,24000.0
2004-02-12 15:00:00,47.89,47.94,47.76,47.94,12800.0,22.6386,22.6622,22.5771,22.6622,12800.0
2004-02-12 15:30:00,47.99,48.25,47.99,48.08,17200.0,22.6858,22.8087,22.6858,22.7284,17200.0
2004-02-13 09:30:00,48.25,48.27,48.0,48.07,6400.0,22.8087,22.8182,22.6906,22.7236,6400.0
2004-02-13 10:00:00,48.08,48.36,48.08,48.21,8700.0,22.7284,22.8607,22.7284,22.7898,8700.0
2004-02-13 10:30:00,48.21,48.25,48.13,48.13,11800.0,22.7898,22.8087,22.752,22.752,11800.0
2004-02-13 11:00:00,48.13,48.13,48.07,48.07,9100.0,22.752,22.752,22.7236,22.7236,9100.0
2004-02-13 11:30:00,48.07,48.07,47.76,47.77,10800.0,22.7236,22.7236,22.5771,22.5818,10800.0
2004-02-13 12:00:00,47.77,47.77,47.6,47.6,7000.0,22.5818,22.5818,22.5015,22.5015,7000.0
2004-02-13 12:30:00,47.6,47.6,47.49,47.49,4600.0,22.5015,22.5015,22.4495,22.4495,4600.0
2004-02-13 13:00:00,47.49,47.53,47.45,47.51,9300.0,22.4495,22.4684,22.4306,22.4589,9300.0
2004-02-13 13:30:00,47.51,47.71,47.5,47.7,10200.0,22.4589,22.5535,22.4542,22.5487,10200.0
2004-02-13 14:00:00,47.69,48.0,47.69,48.0,12100.0,22.544,22.6906,22.544,22.6906,12100.0
2004-02-13 14:30:00,48.0,48.16,47.97,48.11,14600.0,22.6906,22.7662,22.6764,22.7426,14600.0
2004-02-13 15:00:00,48.09,48.2,48.08,48.15,23000.0,22.7331,22.7851,22.7284,22.7615,23000.0
2004-02-13 15:30:00,48.14,48.3,48.13,48.3,31100.0,22.7567,22.8324,22.752,22.8324,31100.0
2004-02-17 09:30:00,48.29,48.54,48.29,48.54,10000.0,22.8276,22.9458,22.8276,22.9458,10000.0
2004-02-17 10:00:00,48.53,48.66,48.53,48.6,19100.0,22.9411,23.0026,22.9411,22.9742,19100.0
2004-02-17 10:30:00,48.6,48.67,48.59,48.59,2600.0,22.9742,23.0073,22.9695,22.9695,2600.0
2004-02-17 11:00:00,48.62,48.62,48.41,48.5,14700.0,22.9836,22.9836,22.8844,22.9269,14700.0
2004-02-17 11:30:00,48.5,48.5,48.37,48.38,14800.0,22.9269,22.9269,22.8655,22.8702,14800.0
2004-02-17 12:00:00,48.4,48.42,48.37,48.42,8000.0,22.8796,22.8891,22.8655,22.8891,8000.0
2004-02-17 12:30:00,48.44,48.5,48.44,48.46,48500.0,22.8986,22.9269,22.8986,22.908,48500.0
2004-02-17 13:00:00,48.47,48.53,48.47,48.49,3500.0,22.9127,22.9411,22.9127,22.9222,3500.0
2004-02-17 13:30:00,48.5,48.51,48.46,48.49,17100.0,22.9269,22.9316,22.908,22.9222,17100.0
2004-02-17 14:00:00,48.5,48.52,48.42,48.52,20400.0,22.9269,22.9364,22.8891,22.9364,20400.0
2004-02-17 14:30:00,48.51,48.53,48.5,48.5,13900.0,22.9316,22.9411,22.9269,22.9269,13900.0
2004-02-17 15:00:00,48.51,48.51,48.47,48.49,29900.0,22.9316,22.9316,22.9127,22.9222,29900.0
2004-02-17 15:30:00,48.49,48.53,48.48,48.52,15100.0,22.9222,22.9411,22.9175,22.9364,15100.0
2004-02-18 09:30:00,48.75,48.75,48.55,48.75,11500.0,23.0451,23.0451,22.9506,23.0451,11500.0
2004-02-18 10:00:00,48.65,48.72,48.6,48.6,18600.0,22.9978,23.0309,22.9742,22.9742,18600.0
2004-02-18 10:30:00,48.61,48.65,48.42,48.45,12100.0,22.9789,22.9978,22.8891,22.9033,12100.0
2004-02-18 11:00:00,48.55,48.62,48.53,48.59,4300.0,22.9506,22.9836,22.9411,22.9695,4300.0
2004-02-18 11:30:00,48.59,48.69,48.55,48.55,48200.0,22.9695,23.0167,22.9506,22.9506,48200.0
2004-02-18 12:00:00,48.55,48.58,48.55,48.56,30500.0,22.9506,22.9647,22.9506,22.9553,30500.0
2004-02-18 12:30:00,48.57,48.6,48.56,48.57,2500.0,22.96,22.9742,22.9553,22.96,2500.0
2004-02-18 13:00:00,48.58,48.62,48.58,48.58,4600.0,22.9647,22.9836,22.9647,22.9647,4600.0
2004-02-18 13:30:00,48.59,48.63,48.59,48.6,7400.0,22.9695,22.9884,22.9695,22.9742,7400.0
2004-02-18 14:00:00,48.6,48.62,48.48,48.49,9600.0,22.9742,22.9836,22.9175,22.9222,9600.0
2004-02-18 14:30:00,48.48,48.55,48.4,48.5,39500.0,22.9175,22.9506,22.8796,22.9269,39500.0
2004-02-18 15:00:00,48.52,48.53,48.5,48.5,10300.0,22.9364,22.9411,22.9269,22.9269,10300.0
2004-02-18 15:30:00,48.49,48.5,48.49,48.49,9000.0,22.9222,22.9269,22.9222,22.9222,9000.0
2004-02-19 09:30:00,48.4,48.43,48.11,48.11,20900.0,22.8796,22.8938,22.7426,22.7426,20900.0
2004-02-19 10:00:00,48.01,48.01,47.9,47.97,22500.0,22.6953,22.6953,22.6433,22.6764,22500.0
2004-02-19 10:30:00,47.97,47.99,47.96,47.99,17200.0,22.6764,22.6858,22.6716,22.6858,17200.0
2004-02-19 11:00:00,47.99,48.0,47.96,48.0,23400.0,22.6858,22.6906,22.6716,22.6906,23400.0
2004-02-19 11:30:00,48.0,48.03,47.99,48.0,222900.0,22.6906,22.7047,22.6858,22.6906,222900.0
2004-02-19 12:00:00,48.0,48.0,47.97,47.97,162200.0,22.6906,22.6906,22.6764,22.6764,162200.0
2004-02-19 12:30:00,47.98,48.0,47.9,47.92,64800.0,22.6811,22.6906,22.6433,22.6527,64800.0
2004-02-19 13:00:00,47.93,48.0,47.93,47.99,6300.0,22.6575,22.6906,22.6575,22.6858,6300.0
2004-02-19 13:30:00,47.98,48.1,47.92,48.09,135500.0,22.6811,22.7378,22.6527,22.7331,135500.0
2004-02-19 14:00:00,48.09,48.1,48.05,48.06,20700.0,22.7331,22.7378,22.7142,22.7189,20700.0
2004-02-19 14:30:00,48.06,48.1,48.06,48.09,11000.0,22.7189,22.7378,22.7189,22.7331,11000.0
2004-02-19 15:00:00,48.09,48.17,48.01,48.15,60400.0,22.7331,22.7709,22.6953,22.7615,60400.0
2004-02-19 15:30:00,48.14,48.3,48.14,48.3,28100.0,22.7567,22.8324,22.7567,22.8324,28100.0
2004-02-20 09:30:00,48.4,48.4,48.07,48.08,10200.0,22.8796,22.8796,22.7236,22.7284,10200.0
2004-02-20 10:00:00,48.05,48.18,48.05,48.13,3900.0,22.7142,22.7756,22.7142,22.752,3900.0
2004-02-20 10:30:00,48.12,48.17,48.02,48.14,3700.0,22.7473,22.7709,22.7,22.7567,3700.0
2004-02-20 11:00:00,48.09,48.24,48.09,48.23,9800.0,22.7331,22.804,22.7331,22.7993,9800.0
2004-02-20 11:30:00,48.23,48.25,48.13,48.2,5600.0,22.7993,22.8087,22.752,22.7851,5600.0
2004-02-20 12:00:00,48.2,48.35,48.19,48.32,9400.0,22.7851,22.856,22.7804,22.8418,9400.0
2004-02-20 12:30:00,48.29,48.33,48.2,48.27,4200.0,22.8276,22.8466,22.7851,22.8182,4200.0
2004-02-20 13:00:00,48.25,48.27,48.18,48.23,7900.0,22.8087,22.8182,22.7756,22.7993,7900.0
2004-02-20 13:30:00,48.22,48.22,48.06,48.07,7700.0,22.7946,22.7946,22.7189,22.7236,7700.0
2004-02-20 14:00:00,48.07,48.08,48.03,48.03,9300.0,22.7236,22.7284,22.7047,22.7047,9300.0
2004-02-20 14:30:00,48.04,48.05,48.0,48.04,24800.0,22.7095,22.7142,22.6906,22.7095,24800.0
2004-02-20 15:00:00,48.04,48.13,48.04,48.09,14600.0,22.7095,22.752,22.7095,22.7331,14600.0
2004-02-20 15:30:00,48.09,48.15,48.02,48.13,13600.0,22.7331,22.7615,22.7,22.752,13600.0
2004-02-23 09:30:00,48.0,48.16,48.0,48.15,7500.0,22.6906,22.7662,22.6906,22.7615,7500.0
2004-02-23 10:00:00,48.15,48.2,48.04,48.06,12800.0,22.7615,22.7851,22.7095,22.7189,12800.0
2004-02-23 10:30:00,48.06,48.06,47.93,47.96,8000.0,22.7189,22.7189,22.6575,22.6716,8000.0
2004-02-23 11:00:00,47.96,47.96,47.81,47.81,6200.0,22.6716,22.6716,22.6007,22.6007,6200.0
2004-02-23 11:30:00,47.8,47.8,47.68,47.73,6200.0,22.596,22.596,22.5393,22.5629,6200.0
2004-02-23 12:00:00,47.72,47.85,47.72,47.79,3600.0,22.5582,22.6196,22.5582,22.5913,3600.0
2004-02-23 12:30:00,47.82,47.88,47.76,47.85,6300.0,22.6055,22.6338,22.5771,22.6196,6300.0
2004-02-23 13:00:00,47.85,47.9,47.75,47.81,5400.0,22.6196,22.6433,22.5724,22.6007,5400.0
2004-02-23 13:30:00,47.86,47.9,47.82,47.86,3300.0,22.6244,22.6433,22.6055,22.6244,3300.0
2004-02-23 14:00:00,47.86,47.97,47.86,47.97,10300.0,22.6244,22.6764,22.6244,22.6764,10300.0
2004-02-23 14:30:00,47.97,47.99,47.93,47.94,9200.0,22.6764,22.6858,22.6575,22.6622,9200.0
2004-02-23 15:00:00,47.95,47.98,47.84,47.96,17500.0,22.6669,22.6811,22.6149,22.6716,17500.0
2004-02-23 15:30:00,47.98,47.99,47.93,47.96,18300.0,22.6811,22.6858,22.6575,22.6716,18300.0
2004-02-24 09:30:00,48.0,48.0,47.91,47.96,22400.0,22.6906,22.6906,22.648,22.6716,22400.0
2004-02-24 10:00:00,47.96,47.98,47.85,47.9,12800.0,22.6716,22.6811,22.6196,22.6433,12800.0
2004-02-24 10:30:00,47.93,47.95,47.76,47.76,44300.0,22.6575,22.6669,22.5771,22.5771,44300.0
2004-02-24 11:00:00,47.79,47.8,47.75,47.75,24400.0,22.5913,22.596,22.5724,22.5724,24400.0
2004-02-24 11:30:00,47.75,47.75,47.4,47.59,18700.0,22.5724,22.5724,22.4069,22.4967,18700.0
2004-02-24 12:00:00,47.6,47.65,47.54,47.61,5200.0,22.5015,22.5251,22.4731,22.5062,5200.0
2004-02-24 12:30:00,47.61,47.65,47.52,47.58,14300.0,22.5062,22.5251,22.4637,22.492,14300.0
2004-02-24 13:00:00,47.57,47.75,47.5,47.75,15400.0,22.4873,22.5724,22.4542,22.5724,15400.0
2004-02-24 13:30:00,47.7,47.72,47.65,47.65,8500.0,22.5487,22.5582,22.5251,22.5251,8500.0
2004-02-24 14:00:00,47.66,47.7,47.65,47.67,10100.0,22.5298,22.5487,22.5251,22.5346,10100.0
2004-02-24 14:30:00,47.66,47.77,47.66,47.76,7300.0,22.5298,22.5818,22.5298,22.5771,7300.0
2004-02-24 15:00:00,47.76,47.78,47.65,47.72,20900.0,22.5771,22.5866,22.5251,22.5582,20900.0
2004-02-24 15:30:00,47.72,47.92,47.55,47.9,48000.0,22.5582,22.6527,22.4778,22.6433,48000.0
2004-02-25 09:30:00,47.93,48.0,47.65,47.9,12500.0,22.6575,22.6906,22.5251,22.6433,12500.0
2004-02-25 10:00:00,47.85,47.94,47.82,47.91,9700.0,22.6196,22.6622,22.6055,22.648,9700.0
2004-02-25 10:30:00,47.9,47.97,47.84,47.9,6100.0,22.6433,22.6764,22.6149,22.6433,6100.0
2004-02-25 11:00:00,47.91,47.91,47.89,47.91,6400.0,22.648,22.648,22.6386,22.648,6400.0
2004-02-25 11:30:00,47.9,47.98,47.76,47.92,5800.0,22.6433,22.6811,22.5771,22.6527,5800.0
2004-02-25 12:00:00,47.8,47.95,47.8,47.89,7600.0,22.596,22.6669,22.596,22.6386,7600.0
2004-02-25 12:30:00,47.89,47.9,47.8,47.8,3700.0,22.6386,22.6433,22.596,22.596,3700.0
2004-02-25 13:00:00,47.74,47.94,47.74,47.88,13300.0,22.5677,22.6622,22.5677,22.6338,13300.0
2004-02-25 13:30:00,47.88,47.93,47.81,47.93,6500.0,22.6338,22.6575,22.6007,22.6575,6500.0
2004-02-25 14:00:00,47.9,47.99,47.85,47.95,18700.0,22.6433,22.6858,22.6196,22.6669,18700.0
2004-02-25 14:30:00,47.96,48.01,47.9,47.93,17000.0,22.6716,22.6953,22.6433,22.6575,17000.0
2004-02-25 15:00:00,47.93,48.1,47.9,47.94,20800.0,22.6575,22.7378,22.6433,22.6622,20800.0
2004-02-25 15:30:00,47.95,48.0,47.9,47.95,53300.0,22.6669,22.6906,22.6433,22.6669,53300.0
2004-02-26 09:30:00,47.85,48.2,47.85,48.2,10700.0,22.6196,22.7851,22.6196,22.7851,10700.0
2004-02-26 10:00:00,48.08,48.1,47.85,47.99,10700.0,22.7284,22.7378,22.6196,22.6858,10700.0
2004-02-26 10:30:00,47.97,48.1,47.96,47.96,12300.0,22.6764,22.7378,22.6716,22.6716,12300.0
2004-02-26 11:00:00,47.97,48.05,47.92,48.0,8600.0,22.6764,22.7142,22.6527,22.6906,8600.0
2004-02-26 11:30:00,48.0,48.0,48.0,48.0,1500.0,22.6906,22.6906,22.6906,22.6906,1500.0
2004-02-26 12:00:00,48.0,48.0,47.94,47.94,3500.0,22.6906,22.6906,22.6622,22.6622,3500.0
2004-02-26 12:30:00,47.93,48.0,47.93,48.0,9600.0,22.6575,22.6906,22.6575,22.6906,9600.0
2004-02-26 13:00:00,48.0,48.05,47.78,47.79,17700.0,22.6906,22.7142,22.5866,22.5913,17700.0
2004-02-26 13:30:00,47.79,47.8,47.75,47.77,10300.0,22.5913,22.596,22.5724,22.5818,10300.0
2004-02-26 14:00:00,47.77,47.79,47.65,47.75,10800.0,22.5818,22.5913,22.5251,22.5724,10800.0
2004-02-26 14:30:00,47.76,47.81,47.76,47.79,7800.0,22.5771,22.6007,22.5771,22.5913,7800.0
2004-02-26 15:00:00,47.79,47.85,47.78,47.82,9700.0,22.5913,22.6196,22.5866,22.6055,9700.0
2004-02-26 15:30:00,47.82,47.83,47.65,47.7,33400.0,22.6055,22.6102,22.5251,22.5487,33400.0
2004-02-27 09:30:00,47.7,48.1,47.7,47.78,34700.0,22.5487,22.7378,22.5487,22.5866,34700.0
2004-02-27 10:00:00,47.79,47.99,47.79,47.96,9200.0,22.5913,22.6858,22.5913,22.6716,9200.0
2004-02-27 10:30:00,47.95,47.96,47.82,47.88,10200.0,22.6669,22.6716,22.6055,22.6338,10200.0
2004-02-27 11:00:00,47.87,47.9,47.62,47.7,34600.0,22.6291,22.6433,22.5109,22.5487,34600.0
2004-02-27 11:30:00,47.7,47.79,47.65,47.65,3300.0,22.5487,22.5913,22.5251,22.5251,3300.0
2004-02-27 12:00:00,47.63,47.69,47.63,47.69,3600.0,22.5157,22.544,22.5157,22.544,3600.0
2004-02-27 12:30:00,47.69,47.82,47.62,47.71,6900.0,22.544,22.6055,22.5109,22.5535,6900.0
2004-02-27 13:00:00,47.71,47.77,47.63,47.76,2900.0,22.5535,22.5818,22.5157,22.5771,2900.0
2004-02-27 13:30:00,47.75,47.75,47.67,47.67,5100.0,22.5724,22.5724,22.5346,22.5346,5100.0
2004-02-27 14:00:00,47.7,47.78,47.62,47.76,5900.0,22.5487,22.5866,22.5109,22.5771,5900.0
2004-02-27 14:30:00,47.8,47.83,47.75,47.83,8800.0,22.596,22.6102,22.5724,22.6102,8800.0
2004-02-27 15:00:00,47.83,47.83,47.75,47.78,9300.0,22.6102,22.6102,22.5724,22.5866,9300.0
2004-02-27 15:30:00,47.75,47.76,47.61,47.68,25900.0,22.5724,22.5771,22.5062,22.5393,25900.0
2004-03-01 09:30:00,47.58,47.79,47.3,47.79,39400.0,22.492,22.5913,22.3597,22.5913,39400.0
2004-03-01 10:00:00,47.78,48.0,47.78,48.0,19500.0,22.5866,22.6906,22.5866,22.6906,19500.0
2004-03-01 10:30:00,47.85,47.97,47.78,47.78,15000.0,22.6196,22.6764,22.5866,22.5866,15000.0
2004-03-01 11:00:00,47.78,47.89,47.65,47.86,17500.0,22.5866,22.6386,22.5251,22.6244,17500.0
2004-03-01 11:30:00,47.84,47.86,47.75,47.76,19200.0,22.6149,22.6244,22.5724,22.5771,19200.0
2004-03-01 12:00:00,47.76,47.86,47.76,47.85,11100.0,22.5771,22.6244,22.5771,22.6196,11100.0
2004-03-01 12:30:00,47.85,47.9,47.85,47.89,6400.0,22.6196,22.6433,22.6196,22.6386,6400.0
2004-03-01 13:00:00,47.9,47.96,47.9,47.96,20600.0,22.6433,22.6716,22.6433,22.6716,20600.0
2004-03-01 13:30:00,47.97,47.97,47.82,47.84,7400.0,22.6764,22.6764,22.6055,22.6149,7400.0
2004-03-01 14:00:00,47.89,47.9,47.87,47.89,5500.0,22.6386,22.6433,22.6291,22.6386,5500.0
2004-03-01 14:30:00,47.89,47.99,47.87,47.99,14900.0,22.6386,22.6858,22.6291,22.6858,14900.0
2004-03-01 15:00:00,47.99,48.15,47.91,47.92,20200.0,22.6858,22.7615,22.648,22.6527,20200.0
2004-03-01 15:30:00,47.91,48.0,47.82,47.95,77600.0,22.648,22.6906,22.6055,22.6669,77600.0
2004-03-02 09:30:00,47.98,47.99,47.91,47.99,9400.0,22.6811,22.6858,22.648,22.6858,9400.0
2004-03-02 10:00:00,47.99,48.13,47.99,48.13,52200.0,22.6858,22.752,22.6858,22.752,52200.0
2004-03-02 10:30:00,48.13,48.14,48.1,48.1,9200.0,22.752,22.7567,22.7378,22.7378,9200.0
2004-03-02 11:00:00,48.11,48.12,48.07,48.12,16400.0,22.7426,22.7473,22.7236,22.7473,16400.0
2004-03-02 11:30:00,48.12,48.19,48.1,48.19,22400.0,22.7473,22.7804,22.7378,22.7804,22400.0
2004-03-02 12:00:00,48.13,48.16,48.08,48.08,9000.0,22.752,22.7662,22.7284,22.7284,9000.0
2004-03-02 12:30:00,48.08,48.2,48.06,48.19,21500.0,22.7284,22.7851,22.7189,22.7804,21500.0
2004-03-02 13:00:00,48.13,48.19,48.13,48.18,12100.0,22.752,22.7804,22.752,22.7756,12100.0
2004-03-02 13:30:00,48.18,48.19,48.17,48.19,4000.0,22.7756,22.7804,22.7709,22.7804,4000.0
2004-03-02 14:00:00,48.19,48.33,48.16,48.16,32500.0,22.7804,22.8466,22.7662,22.7662,32500.0
2004-03-02 14:30:00,48.2,48.29,47.75,48.29,42400.0,22.7851,22.8276,22.5724,22.8276,42400.0
2004-03-02 15:00:00,48.29,48.33,48.22,48.3,18700.0,22.8276,22.8466,22.7946,22.8324,18700.0
2004-03-02 15:30:00,48.32,48.39,48.26,48.37,35600.0,22.8418,22.8749,22.8135,22.8655,35600.0
2004-03-03 09:30:00,48.4,48.6,48.4,48.59,10700.0,22.8796,22.9742,22.8796,22.9695,10700.0
2004-03-03 10:00:00,48.57,48.88,48.48,48.88,16800.0,22.96,23.1066,22.9175,23.1066,16800.0
2004-03-03 10:30:00,48.87,48.95,48.76,48.87,32800.0,23.1018,23.1396,23.0498,23.1018,32800.0
2004-03-03 11:00:00,48.87,48.87,48.71,48.73,8900.0,23.1018,23.1018,23.0262,23.0356,8900.0
2004-03-03 11:30:00,48.73,48.74,48.63,48.74,11400.0,23.0356,23.0404,22.9884,23.0404,11400.0
2004-03-03 12:00:00,48.74,48.79,48.72,48.77,19800.0,23.0404,23.064,23.0309,23.0546,19800.0
2004-03-03 12:30:00,48.77,48.92,48.7,48.89,15400.0,23.0546,23.1255,23.0215,23.1113,15400.0
2004-03-03 13:00:00,48.92,49.1,48.92,49.08,16500.0,23.1255,23.2105,23.1255,23.2011,16500.0
2004-03-03 13:30:00,49.0,49.18,49.0,49.15,13500.0,23.1633,23.2484,23.1633,23.2342,13500.0
2004-03-03 14:00:00,49.13,49.15,49.12,49.13,8100.0,23.2247,23.2342,23.22,23.2247,8100.0
2004-03-03 14:30:00,49.13,49.13,48.98,49.04,8600.0,23.2247,23.2247,23.1538,23.1822,8600.0
2004-03-03 15:00:00,49.04,49.04,48.72,48.9,18400.0,23.1822,23.1822,23.0309,23.116,18400.0
2004-03-03 15:30:00,48.9,49.02,48.88,48.96,22500.0,23.116,23.1727,23.1066,23.1444,22500.0
2004-03-04 09:30:00,49.1,49.19,48.93,49.17,5400.0,23.2105,23.2531,23.1302,23.2436,5400.0
2004-03-04 10:00:00,49.18,49.45,49.17,49.39,9200.0,23.2484,23.376,23.2436,23.3476,9200.0
2004-03-04 10:30:00,49.4,49.4,49.15,49.2,13400.0,23.3524,23.3524,23.2342,23.2578,13400.0
2004-03-04 11:00:00,49.2,49.33,49.15,49.15,6100.0,23.2578,23.3193,23.2342,23.2342,6100.0
2004-03-04 11:30:00,49.15,49.15,48.95,48.95,10400.0,23.2342,23.2342,23.1396,23.1396,10400.0
2004-03-04 12:00:00,48.95,48.95,48.73,48.73,20000.0,23.1396,23.1396,23.0356,23.0356,20000.0
2004-03-04 12:30:00,48.72,48.88,48.72,48.85,10600.0,23.0309,23.1066,23.0309,23.0924,10600.0
2004-03-04 13:00:00,48.85,49.0,48.85,48.96,4900.0,23.0924,23.1633,23.0924,23.1444,4900.0
2004-03-04 13:30:00,48.94,48.95,48.83,48.89,3000.0,23.1349,23.1396,23.0829,23.1113,3000.0
2004-03-04 14:00:00,48.88,49.03,48.88,49.0,5700.0,23.1066,23.1775,23.1066,23.1633,5700.0
2004-03-04 14:30:00,48.98,48.98,48.77,48.83,8500.0,23.1538,23.1538,23.0546,23.0829,8500.0
2004-03-04 15:00:00,48.84,49.08,48.83,49.07,17500.0,23.0876,23.2011,23.0829,23.1964,17500.0
2004-03-04 15:30:00,49.01,49.1,48.92,49.0,21500.0,23.168,23.2105,23.1255,23.1633,21500.0
2004-03-05 09:30:00,49.22,49.22,48.85,48.85,5000.0,23.2673,23.2673,23.0924,23.0924,5000.0
2004-03-05 10:00:00,48.85,49.36,48.84,49.34,11300.0,23.0924,23.3335,23.0876,23.324,11300.0
2004-03-05 10:30:00,49.4,49.6,49.4,49.49,10300.0,23.3524,23.4469,23.3524,23.3949,10300.0
2004-03-05 11:00:00,49.6,49.77,49.59,49.75,7400.0,23.4469,23.5273,23.4422,23.5178,7400.0
2004-03-05 11:30:00,49.74,49.9,49.71,49.73,10900.0,23.5131,23.5887,23.4989,23.5084,10900.0
2004-03-05 12:00:00,49.77,49.79,49.65,49.78,9800.0,23.5273,23.5367,23.4705,23.532,9800.0
2004-03-05 12:30:00,49.78,49.79,49.62,49.72,7700.0,23.532,23.5367,23.4564,23.5036,7700.0
2004-03-05 13:00:00,49.72,49.73,49.66,49.66,5100.0,23.5036,23.5084,23.4753,23.4753,5100.0
2004-03-05 13:30:00,49.67,49.67,49.57,49.6,5500.0,23.48,23.48,23.4327,23.4469,5500.0
2004-03-05 14:00:00,49.61,49.74,49.34,49.73,16100.0,23.4516,23.5131,23.324,23.5084,16100.0
2004-03-05 14:30:00,49.74,49.77,49.67,49.68,12800.0,23.5131,23.5273,23.48,23.4847,12800.0
2004-03-05 15:00:00,49.69,49.69,49.63,49.63,7600.0,23.4895,23.4895,23.4611,23.4611,7600.0
2004-03-05 15:30:00,49.64,49.85,49.61,49.76,22800.0,23.4658,23.5651,23.4516,23.5225,22800.0
2004-03-08 09:30:00,49.0,49.3,49.0,49.23,182300.0,23.1633,23.3051,23.1633,23.272,182300.0
2004-03-08 10:00:00,49.23,49.23,48.7,48.97,26600.0,23.272,23.272,23.0215,23.1491,26600.0
2004-03-08 10:30:00,48.97,49.07,48.89,48.89,20500.0,23.1491,23.1964,23.1113,23.1113,20500.0
2004-03-08 11:00:00,48.89,48.98,48.87,48.96,9600.0,23.1113,23.1538,23.1018,23.1444,9600.0
2004-03-08 11:30:00,48.92,48.97,48.9,48.95,9300.0,23.1255,23.1491,23.116,23.1396,9300.0
2004-03-08 12:00:00,48.95,49.0,48.95,48.96,4800.0,23.1396,23.1633,23.1396,23.1444,4800.0
2004-03-08 12:30:00,48.98,49.0,48.96,49.0,7300.0,23.1538,23.1633,23.1444,23.1633,7300.0
2004-03-08 13:00:00,49.0,49.0,48.99,49.0,12100.0,23.1633,23.1633,23.1586,23.1633,12100.0
2004-03-08 13:30:00,49.0,49.0,48.96,48.96,5500.0,23.1633,23.1633,23.1444,23.1444,5500.0
2004-03-08 14:00:00,48.96,49.0,48.96,49.0,14800.0,23.1444,23.1633,23.1444,23.1633,14800.0
2004-03-08 14:30:00,49.0,49.0,48.83,48.95,56700.0,23.1633,23.1633,23.0829,23.1396,56700.0
2004-03-08 15:00:00,48.95,49.0,48.91,49.0,15100.0,23.1396,23.1633,23.1207,23.1633,15100.0
2004-03-08 15:30:00,49.0,49.17,48.99,49.17,35800.0,23.1633,23.2436,23.1586,23.2436,35800.0
2004-03-09 09:30:00,49.18,49.18,49.12,49.13,2700.0,23.2484,23.2484,23.22,23.2247,2700.0
2004-03-09 10:00:00,49.16,49.3,49.14,49.29,11500.0,23.2389,23.3051,23.2295,23.3004,11500.0
2004-03-09 10:30:00,49.26,49.29,49.24,49.25,8000.0,23.2862,23.3004,23.2767,23.2815,8000.0
2004-03-09 11:00:00,49.25,49.35,49.25,49.28,10000.0,23.2815,23.3287,23.2815,23.2956,10000.0
2004-03-09 11:30:00,49.28,49.29,49.2,49.25,10600.0,23.2956,23.3004,23.2578,23.2815,10600.0
2004-03-09 12:00:00,49.23,49.24,49.22,49.23,3500.0,23.272,23.2767,23.2673,23.272,3500.0
2004-03-09 12:30:00,49.24,49.29,49.24,49.27,7000.0,23.2767,23.3004,23.2767,23.2909,7000.0
2004-03-09 13:00:00,49.28,49.28,49.23,49.27,6700.0,23.2956,23.2956,23.272,23.2909,6700.0
2004-03-09 13:30:00,49.29,49.3,49.26,49.29,11300.0,23.3004,23.3051,23.2862,23.3004,11300.0
2004-03-09 14:00:00,49.29,49.3,49.29,49.3,3800.0,23.3004,23.3051,23.3004,23.3051,3800.0
2004-03-09 14:30:00,49.29,49.29,49.2,49.21,11900.0,23.3004,23.3004,23.2578,23.2625,11900.0
2004-03-09 15:00:00,49.22,49.29,49.22,49.27,3600.0,23.2673,23.3004,23.2673,23.2909,3600.0
2004-03-09 15:30:00,49.27,49.3,49.26,49.3,13400.0,23.2909,23.3051,23.2862,23.3051,13400.0
2004-03-10 09:30:00,49.34,49.35,49.16,49.25,10100.0,23.324,23.3287,23.2389,23.2815,10100.0
2004-03-10 10:00:00,49.32,49.34,49.29,49.34,11900.0,23.3145,23.324,23.3004,23.324,11900.0
2004-03-10 10:30:00,49.35,49.48,49.3,49.48,14000.0,23.3287,23.3902,23.3051,23.3902,14000.0
2004-03-10 11:00:00,49.48,49.5,49.47,49.5,19700.0,23.3902,23.3996,23.3855,23.3996,19700.0
2004-03-10 11:30:00,49.5,49.5,49.47,49.48,10600.0,23.3996,23.3996,23.3855,23.3902,10600.0
2004-03-10 12:00:00,49.48,49.48,49.47,49.47,6000.0,23.3902,23.3902,23.3855,23.3855,6000.0
2004-03-10 12:30:00,49.48,49.48,49.35,49.35,5900.0,23.3902,23.3902,23.3287,23.3287,5900.0
2004-03-10 13:00:00,49.37,49.45,49.37,49.38,7300.0,23.3382,23.376,23.3382,23.3429,7300.0
2004-03-10 13:30:00,49.38,49.38,49.3,49.34,13400.0,23.3429,23.3429,23.3051,23.324,13400.0
2004-03-10 14:00:00,49.35,49.41,49.15,49.15,21400.0,23.3287,23.3571,23.2342,23.2342,21400.0
2004-03-10 14:30:00,49.15,49.15,48.85,48.88,14200.0,23.2342,23.2342,23.0924,23.1066,14200.0
2004-03-10 15:00:00,48.89,48.89,48.61,48.61,13300.0,23.1113,23.1113,22.9789,22.9789,13300.0
2004-03-10 15:30:00,48.61,48.61,48.35,48.36,31300.0,22.9789,22.9789,22.856,22.8607,31300.0
2004-03-11 09:30:00,47.98,47.98,47.61,47.63,13700.0,22.897,22.897,22.7204,22.7299,13700.0
2004-03-11 10:00:00,47.63,47.85,47.6,47.81,20500.0,22.7299,22.8349,22.7156,22.8158,20500.0
2004-03-11 10:30:00,47.85,47.85,47.75,47.77,11000.0,22.8349,22.8349,22.7872,22.7968,11000.0
2004-03-11 11:00:00,47.78,47.79,47.75,47.78,8700.0,22.8015,22.8063,22.7872,22.8015,8700.0
2004-03-11 11:30:00,47.77,47.8,47.75,47.76,5000.0,22.7968,22.8111,22.7872,22.792,5000.0
2004-03-11 12:00:00,47.79,47.9,47.79,47.81,4200.0,22.8063,22.8588,22.8063,22.8158,4200.0
2004-03-11 12:30:00,47.8,47.81,47.8,47.8,5700.0,22.8111,22.8158,22.8111,22.8111,5700.0
2004-03-11 13:00:00,47.81,47.9,47.81,47.85,7200.0,22.8158,22.8588,22.8158,22.8349,7200.0
2004-03-11 13:30:00,47.84,47.87,47.81,47.85,1900.0,22.8302,22.8445,22.8158,22.8349,1900.0
2004-03-11 14:00:00,47.84,47.85,47.75,47.75,3300.0,22.8302,22.8349,22.7872,22.7872,3300.0
2004-03-11 14:30:00,47.75,47.76,47.74,47.74,4600.0,22.7872,22.792,22.7824,22.7824,4600.0
2004-03-11 15:00:00,47.74,47.76,47.6,47.6,25700.0,22.7824,22.792,22.7156,22.7156,25700.0
2004-03-11 15:30:00,47.57,47.58,47.25,47.32,18800.0,22.7013,22.7061,22.5486,22.582,18800.0
2004-03-12 09:30:00,47.32,47.54,47.32,47.4,10500.0,22.582,22.687,22.582,22.6202,10500.0
2004-03-12 10:00:00,47.38,47.43,47.33,47.42,11100.0,22.6106,22.6345,22.5868,22.6297,11100.0
2004-03-12 10:30:00,47.42,47.43,47.4,47.41,6400.0,22.6297,22.6345,22.6202,22.625,6400.0
2004-03-12 11:00:00,47.41,47.48,47.33,47.48,6400.0,22.625,22.6584,22.5868,22.6584,6400.0
2004-03-12 11:30:00,47.5,47.62,47.49,47.57,6400.0,22.6679,22.7252,22.6631,22.7013,6400.0
2004-03-12 12:00:00,47.57,47.57,47.43,47.5,6800.0,22.7013,22.7013,22.6345,22.6679,6800.0
2004-03-12 12:30:00,47.49,47.49,47.48,47.48,2000.0,22.6631,22.6631,22.6584,22.6584,2000.0
2004-03-12 13:00:00,47.48,47.62,47.48,47.6,27700.0,22.6584,22.7252,22.6584,22.7156,27700.0
2004-03-12 13:30:00,47.62,47.68,47.61,47.65,12600.0,22.7252,22.7538,22.7204,22.7395,12600.0
2004-03-12 14:00:00,47.65,47.74,47.65,47.74,15600.0,22.7395,22.7824,22.7395,22.7824,15600.0
2004-03-12 14:30:00,47.75,47.9,47.75,47.86,46400.0,22.7872,22.8588,22.7872,22.8397,46400.0
2004-03-12 15:00:00,47.85,47.87,47.72,47.85,7100.0,22.8349,22.8445,22.7729,22.8349,7100.0
2004-03-12 15:30:00,47.85,47.96,47.81,47.96,20300.0,22.8349,22.8874,22.8158,22.8874,20300.0
2004-03-15 09:30:00,48.1,48.1,47.78,47.78,7600.0,22.9542,22.9542,22.8015,22.8015,7600.0
2004-03-15 10:00:00,47.79,47.81,47.7,47.77,3200.0,22.8063,22.8158,22.7634,22.7968,3200.0
2004-03-15 10:30:00,47.78,47.92,47.77,47.92,5400.0,22.8015,22.8683,22.7968,22.8683,5400.0
2004-03-15 11:00:00,47.9,47.9,47.77,47.82,7000.0,22.8588,22.8588,22.7968,22.8206,7000.0
2004-03-15 11:30:00,47.82,47.82,47.8,47.8,3500.0,22.8206,22.8206,22.8111,22.8111,3500.0
2004-03-15 12:00:00,47.77,47.78,47.62,47.66,5600.0,22.7968,22.8015,22.7252,22.7443,5600.0
2004-03-15 12:30:00,47.66,47.66,47.59,47.6,4400.0,22.7443,22.7443,22.7109,22.7156,4400.0
2004-03-15 13:00:00,47.6,47.65,47.58,47.6,7300.0,22.7156,22.7395,22.7061,22.7156,7300.0
2004-03-15 13:30:00,47.61,47.61,47.48,47.55,5800.0,22.7204,22.7204,22.6584,22.6918,5800.0
2004-03-15 14:00:00,47.59,47.7,47.58,47.67,6700.0,22.7109,22.7634,22.7061,22.749,6700.0
2004-03-15 14:30:00,47.67,47.7,47.55,47.7,4300.0,22.749,22.7634,22.6918,22.7634,4300.0
2004-03-15 15:00:00,47.64,47.76,47.58,47.6,7900.0,22.7347,22.792,22.7061,22.7156,7900.0
2004-03-15 15:30:00,47.59,47.76,47.57,47.65,10100.0,22.7109,22.792,22.7013,22.7395,10100.0
2004-03-16 09:30:00,47.84,48.1,47.84,48.06,11200.0,22.8302,22.9542,22.8302,22.9352,11200.0
2004-03-16 10:00:00,48.05,48.05,47.84,47.93,10500.0,22.9304,22.9304,22.8302,22.8731,10500.0
2004-03-16 10:30:00,47.93,47.95,47.92,47.94,11200.0,22.8731,22.8827,22.8683,22.8779,11200.0
2004-03-16 11:00:00,47.94,47.94,47.8,47.81,7900.0,22.8779,22.8779,22.8111,22.8158,7900.0
2004-03-16 11:30:00,47.81,47.81,47.76,47.77,13500.0,22.8158,22.8158,22.792,22.7968,13500.0
2004-03-16 12:00:00,47.77,47.77,47.64,47.71,11100.0,22.7968,22.7968,22.7347,22.7681,11100.0
2004-03-16 12:30:00,47.71,47.8,47.64,47.69,8900.0,22.7681,22.8111,22.7347,22.7586,8900.0
2004-03-16 13:00:00,47.69,47.7,47.63,47.63,10700.0,22.7586,22.7634,22.7299,22.7299,10700.0
2004-03-16 13:30:00,47.63,47.7,47.63,47.7,8400.0,22.7299,22.7634,22.7299,22.7634,8400.0
2004-03-16 14:00:00,47.7,47.72,47.68,47.69,4700.0,22.7634,22.7729,22.7538,22.7586,4700.0
2004-03-16 14:30:00,47.68,47.68,47.44,47.44,30900.0,22.7538,22.7538,22.6393,22.6393,30900.0
2004-03-16 15:00:00,47.45,47.54,47.42,47.47,14400.0,22.6441,22.687,22.6297,22.6536,14400.0
2004-03-16 15:30:00,47.5,47.59,47.46,47.52,11300.0,22.6679,22.7109,22.6488,22.6775,11300.0
2004-03-17 09:30:00,47.7,47.75,47.61,47.7,10500.0,22.7634,22.7872,22.7204,22.7634,10500.0
2004-03-17 10:00:00,47.7,47.75,47.7,47.71,5800.0,22.7634,22.7872,22.7634,22.7681,5800.0
2004-03-17 10:30:00,47.71,47.72,47.6,47.61,13200.0,22.7681,22.7729,22.7156,22.7204,13200.0
2004-03-17 11:00:00,47.57,47.68,47.56,47.68,35100.0,22.7013,22.7538,22.6965,22.7538,35100.0
2004-03-17 11:30:00,47.67,47.69,47.67,47.69,4100.0,22.749,22.7586,22.749,22.7586,4100.0
2004-03-17 12:00:00,47.69,47.75,47.65,47.74,8700.0,22.7586,22.7872,22.7395,22.7824,8700.0
2004-03-17 12:30:00,47.74,47.88,47.66,47.87,42400.0,22.7824,22.8493,22.7443,22.8445,42400.0
2004-03-17 13:00:00,47.87,48.11,47.87,48.11,13300.0,22.8445,22.959,22.8445,22.959,13300.0
2004-03-17 13:30:00,48.11,48.11,47.94,48.06,9000.0,22.959,22.959,22.8779,22.9352,9000.0
2004-03-17 14:00:00,48.07,48.23,48.07,48.23,7200.0,22.9399,23.0163,22.9399,23.0163,7200.0
2004-03-17 14:30:00,48.22,48.34,48.22,48.26,13400.0,23.0115,23.0688,23.0115,23.0306,13400.0
2004-03-17 15:00:00,48.26,48.29,48.16,48.16,6200.0,23.0306,23.0449,22.9829,22.9829,6200.0
2004-03-17 15:30:00,48.16,48.45,48.14,48.42,24000.0,22.9829,23.1213,22.9733,23.107,24000.0
2004-03-18 09:30:00,48.62,48.62,48.37,48.47,29900.0,23.2024,23.2024,23.0831,23.1308,29900.0
2004-03-18 10:00:00,48.47,48.73,48.47,48.66,44700.0,23.1308,23.2549,23.1308,23.2215,44700.0
2004-03-18 10:30:00,48.63,48.73,48.6,48.65,19500.0,23.2072,23.2549,23.1929,23.2167,19500.0
2004-03-18 11:00:00,48.64,48.7,48.61,48.69,22400.0,23.2119,23.2406,23.1976,23.2358,22400.0
2004-03-18 11:30:00,48.63,48.76,48.63,48.74,10900.0,23.2072,23.2692,23.2072,23.2597,10900.0
2004-03-18 12:00:00,48.73,48.73,48.65,48.65,9500.0,23.2549,23.2549,23.2167,23.2167,9500.0
2004-03-18 12:30:00,48.65,48.66,48.62,48.64,10600.0,23.2167,23.2215,23.2024,23.2119,10600.0
2004-03-18 13:00:00,48.64,48.73,48.61,48.7,23100.0,23.2119,23.2549,23.1976,23.2406,23100.0
2004-03-18 13:30:00,48.68,48.73,48.63,48.73,7400.0,23.231,23.2549,23.2072,23.2549,7400.0
2004-03-18 14:00:00,48.75,48.88,48.73,48.8,35200.0,23.2644,23.3265,23.2549,23.2883,35200.0
2004-03-18 14:30:00,48.79,48.8,48.74,48.75,12000.0,23.2835,23.2883,23.2597,23.2644,12000.0
2004-03-18 15:00:00,48.74,48.95,48.7,48.84,34700.0,23.2597,23.3599,23.2406,23.3074,34700.0
2004-03-18 15:30:00,48.81,48.9,48.69,48.73,48200.0,23.2931,23.336,23.2358,23.2549,48200.0
2004-03-19 09:30:00,48.9,48.99,48.5,48.86,31400.0,23.336,23.379,23.1451,23.3169,31400.0
2004-03-19 10:00:00,48.81,48.88,48.72,48.78,21200.0,23.2931,23.3265,23.2501,23.2788,21200.0
2004-03-19 10:30:00,48.75,48.85,48.62,48.72,13400.0,23.2644,23.3122,23.2024,23.2501,13400.0
2004-03-19 11:00:00,48.69,48.81,48.68,48.76,13100.0,23.2358,23.2931,23.231,23.2692,13100.0
2004-03-19 11:30:00,48.75,48.76,48.64,48.72,10800.0,23.2644,23.2692,23.2119,23.2501,10800.0
2004-03-19 12:00:00,48.71,48.81,48.7,48.8,9700.0,23.2453,23.2931,23.2406,23.2883,9700.0
2004-03-19 12:30:00,48.8,48.81,48.75,48.78,8500.0,23.2883,23.2931,23.2644,23.2788,8500.0
2004-03-19 13:00:00,48.79,48.82,48.74,48.82,9400.0,23.2835,23.2978,23.2597,23.2978,9400.0
2004-03-19 13:30:00,48.76,48.86,48.75,48.83,8500.0,23.2692,23.3169,23.2644,23.3026,8500.0
2004-03-19 14:00:00,48.82,48.98,48.76,48.87,15900.0,23.2978,23.3742,23.2692,23.3217,15900.0
2004-03-19 14:30:00,48.87,48.87,48.71,48.71,17500.0,23.3217,23.3217,23.2453,23.2453,17500.0
2004-03-19 15:00:00,48.73,48.74,48.65,48.74,59100.0,23.2549,23.2597,23.2167,23.2597,59100.0
2004-03-19 15:30:00,48.74,48.88,48.74,48.88,57500.0,23.2597,23.3265,23.2597,23.3265,57500.0
2004-03-22 09:30:00,48.74,48.98,48.73,48.81,15000.0,23.2597,23.3742,23.2549,23.2931,15000.0
2004-03-22 10:00:00,48.8,48.93,48.8,48.87,8800.0,23.2883,23.3503,23.2883,23.3217,8800.0
2004-03-22 10:30:00,48.87,48.9,48.79,48.89,25500.0,23.3217,23.336,23.2835,23.3312,25500.0
2004-03-22 11:00:00,48.88,48.9,48.8,48.88,18400.0,23.3265,23.336,23.2883,23.3265,18400.0
2004-03-22 11:30:00,48.88,48.88,48.85,48.86,8200.0,23.3265,23.3265,23.3122,23.3169,8200.0
2004-03-22 12:00:00,48.86,48.89,48.84,48.89,4700.0,23.3169,23.3312,23.3074,23.3312,4700.0
2004-03-22 12:30:00,48.89,48.89,48.85,48.85,13500.0,23.3312,23.3312,23.3122,23.3122,13500.0
2004-03-22 13:00:00,48.85,48.85,48.8,48.81,3700.0,23.3122,23.3122,23.2883,23.2931,3700.0
2004-03-22 13:30:00,48.81,48.82,48.8,48.81,6500.0,23.2931,23.2978,23.2883,23.2931,6500.0
2004-03-22 14:00:00,48.83,48.83,48.67,48.75,14300.0,23.3026,23.3026,23.2263,23.2644,14300.0
2004-03-22 14:30:00,48.76,48.79,48.7,48.76,12300.0,23.2692,23.2835,23.2406,23.2692,12300.0
2004-03-22 15:00:00,48.77,48.78,48.62,48.63,9100.0,23.274,23.2788,23.2024,23.2072,9100.0
2004-03-22 15:30:00,48.61,48.63,48.53,48.53,26200.0,23.1976,23.2072,23.1594,23.1594,26200.0
2004-03-23 09:30:00,48.32,48.41,48.21,48.36,11800.0,23.0592,23.1022,23.0067,23.0783,11800.0
2004-03-23 10:00:00,48.24,48.24,48.14,48.16,23300.0,23.0211,23.0211,22.9733,22.9829,23300.0
2004-03-23 10:30:00,48.17,48.23,48.14,48.19,14500.0,22.9876,23.0163,22.9733,22.9972,14500.0
2004-03-23 11:00:00,48.18,48.18,48.1,48.18,4600.0,22.9924,22.9924,22.9542,22.9924,4600.0
2004-03-23 11:30:00,48.19,48.31,48.15,48.19,9000.0,22.9972,23.0545,22.9781,22.9972,9000.0
2004-03-23 12:00:00,48.17,48.17,47.86,47.87,19900.0,22.9876,22.9876,22.8397,22.8445,19900.0
2004-03-23 12:30:00,47.87,47.91,47.68,47.84,23300.0,22.8445,22.8636,22.7538,22.8302,23300.0
2004-03-23 13:00:00,47.84,47.89,47.65,47.8,10600.0,22.8302,22.854,22.7395,22.8111,10600.0
2004-03-23 13:30:00,47.82,47.85,47.8,47.84,11200.0,22.8206,22.8349,22.8111,22.8302,11200.0
2004-03-23 14:00:00,47.85,47.97,47.85,47.94,10900.0,22.8349,22.8922,22.8349,22.8779,10900.0
2004-03-23 14:30:00,47.93,48.0,47.85,47.91,16000.0,22.8731,22.9065,22.8349,22.8636,16000.0
2004-03-23 15:00:00,47.91,48.0,47.91,47.94,15900.0,22.8636,22.9065,22.8636,22.8779,15900.0
2004-03-23 15:30:00,47.95,47.98,47.85,47.93,21200.0,22.8827,22.897,22.8349,22.8731,21200.0
2004-03-24 09:30:00,47.97,48.3,47.92,48.21,15400.0,22.8922,23.0497,22.8683,23.0067,15400.0
2004-03-24 10:00:00,48.13,48.13,47.8,47.85,13500.0,22.9686,22.9686,22.8111,22.8349,13500.0
2004-03-24 10:30:00,47.86,47.86,47.76,47.76,9500.0,22.8397,22.8397,22.792,22.792,9500.0
2004-03-24 11:00:00,47.77,47.83,47.63,47.82,9500.0,22.7968,22.8254,22.7299,22.8206,9500.0
2004-03-24 11:30:00,47.82,47.83,47.75,47.79,94000.0,22.8206,22.8254,22.7872,22.8063,94000.0
2004-03-24 12:00:00,47.8,47.81,47.77,47.79,6000.0,22.8111,22.8158,22.7968,22.8063,6000.0
2004-03-24 12:30:00,47.8,47.82,47.75,47.8,7500.0,22.8111,22.8206,22.7872,22.8111,7500.0
2004-03-24 13:00:00,47.8,47.91,47.8,47.84,13000.0,22.8111,22.8636,22.8111,22.8302,13000.0
2004-03-24 13:30:00,47.83,47.84,47.81,47.82,6100.0,22.8254,22.8302,22.8158,22.8206,6100.0
2004-03-24 14:00:00,47.81,47.82,47.79,47.8,14000.0,22.8158,22.8206,22.8063,22.8111,14000.0
2004-03-24 14:30:00,47.82,47.84,47.76,47.84,14900.0,22.8206,22.8302,22.792,22.8302,14900.0
2004-03-24 15:00:00,47.83,47.85,47.83,47.85,14600.0,22.8254,22.8349,22.8254,22.8349,14600.0
2004-03-24 15:30:00,47.85,47.89,47.83,47.85,37800.0,22.8349,22.854,22.8254,22.8349,37800.0
2004-03-25 09:30:00,48.0,48.35,47.99,48.35,9600.0,22.9065,23.0735,22.9017,23.0735,9600.0
2004-03-25 10:00:00,48.35,48.53,48.35,48.51,14600.0,23.0735,23.1594,23.0735,23.1499,14600.0
2004-03-25 10:30:00,48.57,48.58,48.49,48.56,13800.0,23.1785,23.1833,23.1404,23.1738,13800.0
2004-03-25 11:00:00,48.56,48.56,48.41,48.41,11600.0,23.1738,23.1738,23.1022,23.1022,11600.0
2004-03-25 11:30:00,48.38,48.38,47.85,48.06,85200.0,23.0879,23.0879,22.8349,22.9352,85200.0
2004-03-25 12:00:00,48.05,48.06,48.0,48.03,19600.0,22.9304,22.9352,22.9065,22.9208,19600.0
2004-03-25 12:30:00,48.05,48.2,48.04,48.2,8900.0,22.9304,23.002,22.9256,23.002,8900.0
2004-03-25 13:00:00,48.22,48.23,48.15,48.19,7000.0,23.0115,23.0163,22.9781,22.9972,7000.0
2004-03-25 13:30:00,48.2,48.29,48.2,48.28,5100.0,23.002,23.0449,23.002,23.0401,5100.0
2004-03-25 14:00:00,48.27,48.35,48.27,48.32,5300.0,23.0354,23.0735,23.0354,23.0592,5300.0
2004-03-25 14:30:00,48.32,48.42,48.32,48.36,8800.0,23.0592,23.107,23.0592,23.0783,8800.0
2004-03-25 15:00:00,48.36,48.51,48.36,48.47,24900.0,23.0783,23.1499,23.0783,23.1308,24900.0
2004-03-25 15:30:00,48.45,48.65,48.35,48.65,45600.0,23.1213,23.2167,23.0735,23.2167,45600.0
2004-03-26 09:30:00,48.56,48.62,48.54,48.59,51400.0,23.1738,23.2024,23.1642,23.1881,51400.0
2004-03-26 10:00:00,48.6,48.6,48.32,48.54,35100.0,23.1929,23.1929,23.0592,23.1642,35100.0
2004-03-26 10:30:00,48.54,48.8,48.5,48.8,10100.0,23.1642,23.2883,23.1451,23.2883,10100.0
2004-03-26 11:00:00,48.7,48.8,48.61,48.65,17600.0,23.2406,23.2883,23.1976,23.2167,17600.0
2004-03-26 11:30:00,48.68,48.71,48.55,48.7,3700.0,23.231,23.2453,23.169,23.2406,3700.0
2004-03-26 12:00:00,48.71,48.85,48.71,48.82,13900.0,23.2453,23.3122,23.2453,23.2978,13900.0
2004-03-26 12:30:00,48.82,48.84,48.8,48.84,1800.0,23.2978,23.3074,23.2883,23.3074,1800.0
2004-03-26 13:00:00,48.84,48.95,48.82,48.95,5400.0,23.3074,23.3599,23.2978,23.3599,5400.0
2004-03-26 13:30:00,48.96,48.97,48.95,48.95,4700.0,23.3647,23.3694,23.3599,23.3599,4700.0
2004-03-26 14:00:00,48.95,48.96,48.82,48.84,13400.0,23.3599,23.3647,23.2978,23.3074,13400.0
2004-03-26 14:30:00,48.83,48.83,48.68,48.69,7500.0,23.3026,23.3026,23.231,23.2358,7500.0
2004-03-26 15:00:00,48.68,48.7,48.61,48.62,5700.0,23.231,23.2406,23.1976,23.2024,5700.0
2004-03-26 15:30:00,48.61,48.61,48.37,48.38,27800.0,23.1976,23.1976,23.0831,23.0879,27800.0
2004-03-29 09:30:00,48.48,48.73,48.48,48.72,5100.0,23.1356,23.2549,23.1356,23.2501,5100.0
2004-03-29 10:00:00,48.75,48.75,48.58,48.58,7400.0,23.2644,23.2644,23.1833,23.1833,7400.0
2004-03-29 10:30:00,48.62,48.62,48.57,48.57,1900.0,23.2024,23.2024,23.1785,23.1785,1900.0
2004-03-29 11:00:00,48.56,48.56,48.43,48.43,2300.0,23.1738,23.1738,23.1117,23.1117,2300.0
2004-03-29 11:30:00,48.39,48.39,48.3,48.36,7300.0,23.0926,23.0926,23.0497,23.0783,7300.0
2004-03-29 12:00:00,48.37,48.54,48.37,48.52,4900.0,23.0831,23.1642,23.0831,23.1547,4900.0
2004-03-29 12:30:00,48.52,48.52,48.5,48.51,7000.0,23.1547,23.1547,23.1451,23.1499,7000.0
2004-03-29 13:00:00,48.51,48.53,48.51,48.51,2500.0,23.1499,23.1594,23.1499,23.1499,2500.0
2004-03-29 13:30:00,48.52,48.55,48.5,48.55,2900.0,23.1547,23.169,23.1451,23.169,2900.0
2004-03-29 14:00:00,48.55,48.65,48.51,48.65,25900.0,23.169,23.2167,23.1499,23.2167,25900.0
2004-03-29 14:30:00,48.66,48.68,48.57,48.63,4100.0,23.2215,23.231,23.1785,23.2072,4100.0
2004-03-29 15:00:00,48.6,48.6,48.5,48.51,11100.0,23.1929,23.1929,23.1451,23.1499,11100.0
2004-03-29 15:30:00,48.52,48.61,48.41,48.5,108700.0,23.1547,23.1976,23.1022,23.1451,108700.0
2004-03-30 09:30:00,48.65,48.65,48.32,48.4,9900.0,23.2167,23.2167,23.0592,23.0974,9900.0
2004-03-30 10:00:00,48.4,48.49,48.33,48.38,12100.0,23.0974,23.1404,23.064,23.0879,12100.0
2004-03-30 10:30:00,48.39,48.4,48.32,48.37,15800.0,23.0926,23.0974,23.0592,23.0831,15800.0
2004-03-30 11:00:00,48.38,48.48,48.38,48.43,9800.0,23.0879,23.1356,23.0879,23.1117,9800.0
2004-03-30 11:30:00,48.43,48.43,48.36,48.38,6400.0,23.1117,23.1117,23.0783,23.0879,6400.0
2004-03-30 12:00:00,48.37,48.37,48.31,48.31,6500.0,23.0831,23.0831,23.0545,23.0545,6500.0
2004-03-30 12:30:00,48.33,48.34,48.17,48.21,9200.0,23.064,23.0688,22.9876,23.0067,9200.0
2004-03-30 13:00:00,48.21,48.28,48.16,48.28,25100.0,23.0067,23.0401,22.9829,23.0401,25100.0
2004-03-30 13:30:00,48.28,48.28,48.17,48.19,10600.0,23.0401,23.0401,22.9876,22.9972,10600.0
2004-03-30 14:00:00,48.19,48.22,48.19,48.22,18400.0,22.9972,23.0115,22.9972,23.0115,18400.0
2004-03-30 14:30:00,48.23,48.31,48.22,48.27,16900.0,23.0163,23.0545,23.0115,23.0354,16900.0
2004-03-30 15:00:00,48.27,48.27,48.15,48.25,29700.0,23.0354,23.0354,22.9781,23.0258,29700.0
2004-03-30 15:30:00,48.25,48.39,48.23,48.39,80500.0,23.0258,23.0926,23.0163,23.0926,80500.0
2004-03-31 09:30:00,48.42,48.5,48.42,48.46,13700.0,23.107,23.1451,23.107,23.126,13700.0
2004-03-31 10:00:00,48.46,48.47,48.3,48.4,8200.0,23.126,23.1308,23.0497,23.0974,8200.0
2004-03-31 10:30:00,48.4,48.47,48.39,48.4,44800.0,23.0974,23.1308,23.0926,23.0974,44800.0
2004-03-31 11:00:00,48.39,48.53,48.34,48.49,8400.0,23.0926,23.1594,23.0688,23.1404,8400.0
2004-03-31 11:30:00,48.48,48.5,48.47,48.48,26000.0,23.1356,23.1451,23.1308,23.1356,26000.0
2004-03-31 12:00:00,48.49,48.53,48.4,48.48,169900.0,23.1404,23.1594,23.0974,23.1356,169900.0
2004-03-31 12:30:00,48.49,48.5,48.48,48.5,5500.0,23.1404,23.1451,23.1356,23.1451,5500.0
2004-03-31 13:00:00,48.5,48.59,48.49,48.59,24900.0,23.1451,23.1881,23.1404,23.1881,24900.0
2004-03-31 13:30:00,48.6,48.69,48.5,48.64,13400.0,23.1929,23.2358,23.1451,23.2119,13400.0
2004-03-31 14:00:00,48.62,48.7,48.62,48.7,9000.0,23.2024,23.2406,23.2024,23.2406,9000.0
2004-03-31 14:30:00,48.69,48.79,48.69,48.79,11200.0,23.2358,23.2835,23.2358,23.2835,11200.0
2004-03-31 15:00:00,48.79,48.81,48.69,48.74,19100.0,23.2835,23.2931,23.2358,23.2597,19100.0
2004-03-31 15:30:00,48.73,48.73,48.62,48.67,56500.0,23.2549,23.2549,23.2024,23.2263,56500.0
2004-04-01 09:30:00,48.91,48.91,48.6,48.82,26400.0,23.3408,23.3408,23.1929,23.2978,26400.0
2004-04-01 10:00:00,48.84,48.96,48.84,48.93,6800.0,23.3074,23.3647,23.3074,23.3503,6800.0
2004-04-01 10:30:00,48.93,49.2,48.93,49.1,19000.0,23.3503,23.4792,23.3503,23.4315,19000.0
2004-04-01 11:00:00,49.1,49.19,49.0,49.06,23000.0,23.4315,23.4744,23.3837,23.4124,23000.0
2004-04-01 11:30:00,49.05,49.06,48.88,48.88,9100.0,23.4076,23.4124,23.3265,23.3265,9100.0
2004-04-01 12:00:00,48.97,48.98,48.84,48.9,15600.0,23.3694,23.3742,23.3074,23.336,15600.0
2004-04-01 12:30:00,48.91,48.96,48.86,48.96,36000.0,23.3408,23.3647,23.3169,23.3647,36000.0
2004-04-01 13:00:00,48.96,49.0,48.93,49.0,23300.0,23.3647,23.3837,23.3503,23.3837,23300.0
2004-04-01 13:30:00,49.0,49.0,48.92,49.0,49000.0,23.3837,23.3837,23.3456,23.3837,49000.0
2004-04-01 14:00:00,49.0,49.1,48.99,49.1,123700.0,23.3837,23.4315,23.379,23.4315,123700.0
2004-04-01 14:30:00,49.1,49.13,49.09,49.13,25900.0,23.4315,23.4458,23.4267,23.4458,25900.0
2004-04-01 15:00:00,49.13,49.24,49.1,49.24,173200.0,23.4458,23.4983,23.4315,23.4983,173200.0
2004-04-01 15:30:00,49.24,49.44,49.24,49.42,25600.0,23.4983,23.5937,23.4983,23.5842,25600.0
2004-04-02 09:30:00,49.55,49.55,49.05,49.07,16300.0,23.6462,23.6462,23.4076,23.4171,16300.0
2004-04-02 10:00:00,49.02,49.29,49.02,49.29,17600.0,23.3933,23.5221,23.3933,23.5221,17600.0
2004-04-02 10:30:00,49.28,49.55,49.28,49.47,127900.0,23.5174,23.6462,23.5174,23.608,127900.0
2004-04-02 11:00:00,49.47,49.47,49.45,49.46,2200.0,23.608,23.608,23.5985,23.6033,2200.0
2004-04-02 11:30:00,49.46,49.56,49.43,49.53,11500.0,23.6033,23.651,23.5889,23.6367,11500.0
2004-04-02 12:00:00,49.52,49.56,49.48,49.56,12100.0,23.6319,23.651,23.6128,23.651,12100.0
2004-04-02 12:30:00,49.59,49.75,49.58,49.65,8000.0,23.6653,23.7417,23.6605,23.6939,8000.0
2004-04-02 13:00:00,49.64,49.77,49.61,49.68,13300.0,23.6892,23.7512,23.6748,23.7082,13300.0
2004-04-02 13:30:00,49.68,49.68,49.54,49.57,4600.0,23.7082,23.7082,23.6414,23.6558,4600.0
2004-04-02 14:00:00,49.57,49.6,49.51,49.53,25300.0,23.6558,23.6701,23.6271,23.6367,25300.0
2004-04-02 14:30:00,49.53,49.65,49.53,49.65,14700.0,23.6367,23.6939,23.6367,23.6939,14700.0
2004-04-02 15:00:00,49.65,49.78,49.64,49.76,21800.0,23.6939,23.756,23.6892,23.7464,21800.0
2004-04-02 15:30:00,49.76,49.8,49.48,49.51,58300.0,23.7464,23.7655,23.6128,23.6271,58300.0
2004-04-05 09:30:00,49.32,49.45,49.32,49.33,34200.0,23.5365,23.5985,23.5365,23.5412,34200.0
2004-04-05 10:00:00,49.32,49.32,48.65,48.7,29900.0,23.5365,23.5365,23.2167,23.2406,29900.0
2004-04-05 10:30:00,48.68,48.69,48.47,48.5,125000.0,23.231,23.2358,23.1308,23.1451,125000.0
2004-04-05 11:00:00,48.49,48.49,47.82,47.82,20000.0,23.1404,23.1404,22.8206,22.8206,20000.0
2004-04-05 11:30:00,47.82,47.83,47.32,47.33,53000.0,22.8206,22.8254,22.582,22.5868,53000.0
2004-04-05 12:00:00,47.33,47.33,46.85,47.04,39800.0,22.5868,22.5868,22.3577,22.4484,39800.0
2004-04-05 12:30:00,47.06,47.53,47.06,47.53,20200.0,22.4579,22.6822,22.4579,22.6822,20200.0
2004-04-05 13:00:00,47.5,47.76,47.45,47.75,48500.0,22.6679,22.792,22.6441,22.7872,48500.0
2004-04-05 13:30:00,47.72,47.76,47.7,47.73,12700.0,22.7729,22.792,22.7634,22.7777,12700.0
2004-04-05 14:00:00,47.68,47.68,47.59,47.62,19700.0,22.7538,22.7538,22.7109,22.7252,19700.0
2004-04-05 14:30:00,47.62,47.79,47.62,47.78,29900.0,22.7252,22.8063,22.7252,22.8015,29900.0
2004-04-05 15:00:00,47.81,47.92,47.8,47.9,14000.0,22.8158,22.8683,22.8111,22.8588,14000.0
2004-04-05 15:30:00,47.91,47.95,47.79,47.79,39700.0,22.8636,22.8827,22.8063,22.8063,39700.0
2004-04-06 09:30:00,47.68,47.75,47.47,47.47,49800.0,22.7538,22.7872,22.6536,22.6536,49800.0
2004-04-06 10:00:00,47.47,47.47,47.06,47.37,79900.0,22.6536,22.6536,22.4579,22.6059,79900.0
2004-04-06 10:30:00,47.4,47.47,47.15,47.15,59600.0,22.6202,22.6536,22.5009,22.5009,59600.0
2004-04-06 11:00:00,47.15,47.15,46.32,46.32,149400.0,22.5009,22.5009,22.1048,22.1048,149400.0
2004-04-06 11:30:00,46.3,46.3,45.69,45.72,50100.0,22.0952,22.0952,21.8041,21.8185,50100.0
2004-04-06 12:00:00,45.72,45.73,45.15,45.17,69800.0,21.8185,21.8232,21.5464,21.556,69800.0
2004-04-06 12:30:00,45.17,45.4,45.11,45.11,49500.0,21.556,21.6658,21.5274,21.5274,49500.0
2004-04-06 13:00:00,45.12,45.19,44.85,44.86,51400.0,21.5321,21.5655,21.4033,21.4081,51400.0
2004-04-06 13:30:00,44.89,44.95,44.79,44.83,24600.0,21.4224,21.451,21.3746,21.3937,24600.0
2004-04-06 14:00:00,44.82,44.98,44.76,44.8,27800.0,21.389,21.4653,21.3603,21.3794,27800.0
2004-04-06 14:30:00,44.76,44.86,44.5,44.51,69800.0,21.3603,21.4081,21.2363,21.241,69800.0
2004-04-06 15:00:00,44.54,45.42,44.41,44.53,72100.0,21.2553,21.6753,21.1933,21.2506,72100.0
2004-04-06 15:30:00,44.51,44.65,44.38,44.52,131800.0,21.241,21.3078,21.179,21.2458,131800.0
2004-04-07 09:30:00,44.28,44.65,43.88,44.19,137300.0,21.1313,21.3078,20.9404,21.0883,137300.0
2004-04-07 10:00:00,44.28,46.2,44.21,46.0,119000.0,21.1313,22.0475,21.0979,21.9521,119000.0
2004-04-07 10:30:00,46.0,46.32,45.8,45.88,122100.0,21.9521,22.1048,21.8566,21.8948,122100.0
2004-04-07 11:00:00,45.89,46.28,45.88,46.28,99100.0,21.8996,22.0857,21.8948,22.0857,99100.0
2004-04-07 11:30:00,46.24,46.59,46.23,46.25,66800.0,22.0666,22.2336,22.0618,22.0714,66800.0
2004-04-07 12:00:00,46.25,46.29,46.02,46.02,33500.0,22.0714,22.0905,21.9616,21.9616,33500.0
2004-04-07 12:30:00,46.01,46.02,45.66,45.88,45200.0,21.9569,21.9616,21.7898,21.8948,45200.0
2004-04-07 13:00:00,45.85,45.89,45.8,45.8,10700.0,21.8805,21.8996,21.8566,21.8566,10700.0
2004-04-07 13:30:00,45.8,45.97,45.8,45.85,35600.0,21.8566,21.9378,21.8566,21.8805,35600.0
2004-04-07 14:00:00,45.8,45.87,45.61,45.8,37400.0,21.8566,21.89,21.766,21.8566,37400.0
2004-04-07 14:30:00,45.84,46.27,45.84,46.22,43900.0,21.8757,22.0809,21.8757,22.0571,43900.0
2004-04-07 15:00:00,46.17,46.28,46.07,46.21,33000.0,22.0332,22.0857,21.9855,22.0523,33000.0
2004-04-07 15:30:00,46.19,46.28,46.08,46.11,44800.0,22.0428,22.0857,21.9903,22.0046,44800.0
2004-04-08 09:30:00,46.15,46.31,45.45,45.67,48500.0,22.0237,22.1,21.6896,21.7946,48500.0
2004-04-08 10:00:00,45.65,46.05,45.64,45.97,55000.0,21.7851,21.9759,21.7803,21.9378,55000.0
2004-04-08 10:30:00,45.92,45.92,45.7,45.79,10900.0,21.9139,21.9139,21.8089,21.8519,10900.0
2004-04-08 11:00:00,45.79,45.82,45.7,45.73,6500.0,21.8519,21.8662,21.8089,21.8232,6500.0
2004-04-08 11:30:00,45.74,45.74,45.55,45.61,8800.0,21.828,21.828,21.7373,21.766,8800.0
2004-04-08 12:00:00,45.6,45.61,45.55,45.55,4100.0,21.7612,21.766,21.7373,21.7373,4100.0
2004-04-08 12:30:00,45.56,45.57,45.25,45.28,9300.0,21.7421,21.7469,21.5942,21.6085,9300.0
2004-04-08 13:00:00,45.28,45.45,45.28,45.4,6500.0,21.6085,21.6896,21.6085,21.6658,6500.0
2004-04-08 13:30:00,45.44,45.6,45.41,45.56,8900.0,21.6848,21.7612,21.6705,21.7421,8900.0
2004-04-08 14:00:00,45.56,45.63,45.48,45.59,13100.0,21.7421,21.7755,21.7039,21.7564,13100.0
2004-04-08 14:30:00,45.58,45.78,45.56,45.69,12300.0,21.7517,21.8471,21.7421,21.8041,12300.0
2004-04-08 15:00:00,45.7,45.74,45.43,45.43,10200.0,21.8089,21.828,21.6801,21.6801,10200.0
2004-04-08 15:30:00,45.43,45.44,45.0,45.01,38100.0,21.6801,21.6848,21.4749,21.4796,38100.0
2004-04-12 09:30:00,44.9,44.9,43.99,44.18,42100.0,21.4271,21.4271,20.9929,21.0835,42100.0
2004-04-12 10:00:00,44.05,44.05,43.38,43.6,38600.0,21.0215,21.0215,20.7018,20.8068,38600.0
2004-04-12 10:30:00,43.5,43.55,43.3,43.41,30900.0,20.759,20.7829,20.6636,20.7161,30900.0
2004-04-12 11:00:00,43.41,43.85,43.05,43.78,107900.0,20.7161,20.9261,20.5443,20.8927,107900.0
2004-04-12 11:30:00,43.82,44.26,43.82,43.87,80600.0,20.9117,21.1217,20.9117,20.9356,80600.0
2004-04-12 12:00:00,43.88,44.21,43.88,44.12,67100.0,20.9404,21.0979,20.9404,21.0549,67100.0
2004-04-12 12:30:00,44.12,44.14,44.01,44.01,31700.0,21.0549,21.0645,21.0024,21.0024,31700.0
2004-04-12 13:00:00,44.01,44.06,43.89,43.9,27900.0,21.0024,21.0263,20.9452,20.9499,27900.0
2004-04-12 13:30:00,43.95,44.05,43.92,43.93,32800.0,20.9738,21.0215,20.9595,20.9642,32800.0
2004-04-12 14:00:00,43.93,43.93,43.8,43.88,46400.0,20.9642,20.9642,20.9022,20.9404,46400.0
2004-04-12 14:30:00,43.87,43.91,43.77,43.91,26700.0,20.9356,20.9547,20.8879,20.9547,26700.0
2004-04-12 15:00:00,43.92,44.09,43.82,43.99,39200.0,20.9595,21.0406,20.9117,20.9929,39200.0
2004-04-12 15:30:00,44.03,44.16,43.87,43.87,37100.0,21.012,21.074,20.9356,20.9356,37100.0
2004-04-13 09:30:00,43.8,43.8,42.34,42.55,54600.0,20.9022,20.9022,20.2055,20.3057,54600.0
2004-04-13 10:00:00,42.46,43.52,42.46,43.47,65100.0,20.2627,20.7686,20.2627,20.7447,65100.0
2004-04-13 10:30:00,43.47,43.95,43.3,43.51,74400.0,20.7447,20.9738,20.6636,20.7638,74400.0
2004-04-13 11:00:00,43.91,44.29,43.73,43.83,37800.0,20.9547,21.136,20.8688,20.9165,37800.0
2004-04-13 11:30:00,43.82,44.15,43.8,43.82,17400.0,20.9117,21.0692,20.9022,20.9117,17400.0
2004-04-13 12:00:00,43.84,44.02,43.8,43.89,16100.0,20.9213,21.0072,20.9022,20.9452,16100.0
2004-04-13 12:30:00,43.89,43.89,43.78,43.83,11800.0,20.9452,20.9452,20.8927,20.9165,11800.0
2004-04-13 13:00:00,43.82,44.02,43.79,43.81,15500.0,20.9117,21.0072,20.8974,20.907,15500.0
2004-04-13 13:30:00,43.84,43.87,43.7,43.75,8500.0,20.9213,20.9356,20.8545,20.8783,8500.0
2004-04-13 14:00:00,43.69,43.69,43.24,43.24,30000.0,20.8497,20.8497,20.635,20.635,30000.0
2004-04-13 14:30:00,43.24,43.29,42.85,42.89,49200.0,20.635,20.6588,20.4488,20.4679,49200.0
2004-04-13 15:00:00,42.89,43.13,42.82,43.09,50300.0,20.4679,20.5825,20.4345,20.5634,50300.0
2004-04-13 15:30:00,43.07,43.1,42.95,43.02,71000.0,20.5538,20.5681,20.4966,20.53,71000.0
2004-04-14 09:30:00,42.78,43.17,42.54,43.09,67700.0,20.4154,20.6016,20.3009,20.5634,67700.0
2004-04-14 10:00:00,43.0,43.3,42.6,42.92,27300.0,20.5204,20.6636,20.3295,20.4822,27300.0
2004-04-14 10:30:00,42.85,43.34,42.63,43.34,31100.0,20.4488,20.6827,20.3439,20.6827,31100.0
2004-04-14 11:00:00,43.4,43.65,43.05,43.05,59700.0,20.7113,20.8306,20.5443,20.5443,59700.0
2004-04-14 11:30:00,43.05,43.14,42.95,43.1,102600.0,20.5443,20.5872,20.4966,20.5681,102600.0
2004-04-14 12:00:00,43.1,43.36,43.1,43.36,72200.0,20.5681,20.6922,20.5681,20.6922,72200.0
2004-04-14 12:30:00,43.39,43.43,43.25,43.27,13800.0,20.7065,20.7256,20.6397,20.6493,13800.0
2004-04-14 13:00:00,43.26,43.3,43.23,43.23,52700.0,20.6445,20.6636,20.6302,20.6302,52700.0
2004-04-14 13:30:00,43.22,43.22,43.12,43.12,12400.0,20.6254,20.6254,20.5777,20.5777,12400.0
2004-04-14 14:00:00,43.11,43.11,42.8,42.8,18500.0,20.5729,20.5729,20.425,20.425,18500.0
2004-04-14 14:30:00,42.72,42.85,42.68,42.84,30400.0,20.3868,20.4488,20.3677,20.4441,30400.0
2004-04-14 15:00:00,42.8,42.8,42.51,42.6,29000.0,20.425,20.425,20.2866,20.3295,29000.0
2004-04-14 15:30:00,42.6,42.63,42.5,42.58,59700.0,20.3295,20.3439,20.2818,20.32,59700.0
2004-04-15 09:30:00,42.75,43.3,42.7,42.7,24700.0,20.4011,20.6636,20.3773,20.3773,24700.0
2004-04-15 10:00:00,42.71,43.08,42.51,42.93,45600.0,20.382,20.5586,20.2866,20.487,45600.0
2004-04-15 10:30:00,42.94,43.1,42.85,43.0,22900.0,20.4918,20.5681,20.4488,20.5204,22900.0
2004-04-15 11:00:00,42.98,43.15,42.88,43.0,17500.0,20.5109,20.592,20.4632,20.5204,17500.0
2004-04-15 11:30:00,42.99,43.17,42.98,43.1,13400.0,20.5157,20.6016,20.5109,20.5681,13400.0
2004-04-15 12:00:00,43.13,43.25,42.94,42.94,9100.0,20.5825,20.6397,20.4918,20.4918,9100.0
2004-04-15 12:30:00,42.95,43.2,42.95,43.04,21000.0,20.4966,20.6159,20.4966,20.5395,21000.0
2004-04-15 13:00:00,43.04,43.35,43.04,43.35,8400.0,20.5395,20.6875,20.5395,20.6875,8400.0
2004-04-15 13:30:00,43.35,43.45,43.34,43.39,11200.0,20.6875,20.7352,20.6827,20.7065,11200.0
2004-04-15 14:00:00,43.4,43.4,42.9,42.92,20800.0,20.7113,20.7113,20.4727,20.4822,20800.0
2004-04-15 14:30:00,42.97,43.0,42.85,42.91,23600.0,20.5061,20.5204,20.4488,20.4775,23600.0
2004-04-15 15:00:00,42.92,43.11,42.92,43.1,65200.0,20.4822,20.5729,20.4822,20.5681,65200.0
2004-04-15 15:30:00,43.11,43.35,43.0,43.24,58500.0,20.5729,20.6875,20.5204,20.635,58500.0
2004-04-16 09:30:00,43.09,43.61,43.0,43.0,55100.0,20.5634,20.8115,20.5204,20.5204,55100.0
2004-04-16 10:00:00,43.0,43.35,42.97,43.07,42700.0,20.5204,20.6875,20.5061,20.5538,42700.0
2004-04-16 10:30:00,43.06,43.25,43.05,43.14,36700.0,20.5491,20.6397,20.5443,20.5872,36700.0
2004-04-16 11:00:00,43.14,43.28,43.02,43.27,18200.0,20.5872,20.654,20.53,20.6493,18200.0
2004-04-16 11:30:00,43.27,43.5,43.27,43.5,17000.0,20.6493,20.759,20.6493,20.759,17000.0
2004-04-16 12:00:00,43.5,43.55,43.1,43.13,23000.0,20.759,20.7829,20.5681,20.5825,23000.0
2004-04-16 12:30:00,43.12,43.32,43.12,43.3,15600.0,20.5777,20.6731,20.5777,20.6636,15600.0
2004-04-16 13:00:00,43.3,43.35,43.17,43.18,8700.0,20.6636,20.6875,20.6016,20.6063,8700.0
2004-04-16 13:30:00,43.17,43.22,43.13,43.13,16200.0,20.6016,20.6254,20.5825,20.5825,16200.0
2004-04-16 14:00:00,43.13,43.29,43.11,43.25,21400.0,20.5825,20.6588,20.5729,20.6397,21400.0
2004-04-16 14:30:00,43.21,43.45,43.2,43.37,43700.0,20.6206,20.7352,20.6159,20.697,43700.0
2004-04-16 15:00:00,43.34,43.51,43.16,43.35,30700.0,20.6827,20.7638,20.5968,20.6875,30700.0
2004-04-16 15:30:00,43.32,43.32,43.01,43.05,47700.0,20.6731,20.6731,20.5252,20.5443,47700.0
2004-04-19 09:30:00,43.15,43.15,42.2,42.45,27900.0,20.592,20.592,20.1386,20.258,27900.0
2004-04-19 10:00:00,42.45,42.75,42.31,42.71,27400.0,20.258,20.4011,20.1911,20.382,27400.0
2004-04-19 10:30:00,42.72,43.0,42.65,42.86,38000.0,20.3868,20.5204,20.3534,20.4536,38000.0
2004-04-19 11:00:00,42.75,42.8,42.66,42.77,11900.0,20.4011,20.425,20.3582,20.4107,11900.0
2004-04-19 11:30:00,42.77,42.78,42.53,42.74,8900.0,20.4107,20.4154,20.2961,20.3963,8900.0
2004-04-19 12:00:00,42.74,43.22,42.72,42.92,23600.0,20.3963,20.6254,20.3868,20.4822,23600.0
2004-04-19 12:30:00,42.87,43.02,42.74,42.94,19000.0,20.4584,20.53,20.3963,20.4918,19000.0
2004-04-19 13:00:00,42.94,43.14,42.92,43.0,9500.0,20.4918,20.5872,20.4822,20.5204,9500.0
2004-04-19 13:30:00,43.01,43.16,43.0,43.08,18300.0,20.5252,20.5968,20.5204,20.5586,18300.0
2004-04-19 14:00:00,43.08,43.26,42.9,43.25,27300.0,20.5586,20.6445,20.4727,20.6397,27300.0
2004-04-19 14:30:00,43.25,43.33,43.0,43.29,34100.0,20.6397,20.6779,20.5204,20.6588,34100.0
2004-04-19 15:00:00,43.29,43.53,43.2,43.46,36400.0,20.6588,20.7734,20.6159,20.7399,36400.0
2004-04-19 15:30:00,43.45,43.53,43.28,43.34,60400.0,20.7352,20.7734,20.654,20.6827,60400.0
2004-04-20 09:30:00,43.15,43.29,42.88,43.0,31700.0,20.592,20.6588,20.4632,20.5204,31700.0
2004-04-20 10:00:00,42.98,43.16,42.75,42.88,15400.0,20.5109,20.5968,20.4011,20.4632,15400.0
2004-04-20 10:30:00,42.88,43.01,42.77,42.77,17500.0,20.4632,20.5252,20.4107,20.4107,17500.0
2004-04-20 11:00:00,42.77,42.94,42.75,42.94,10800.0,20.4107,20.4918,20.4011,20.4918,10800.0
2004-04-20 11:30:00,42.94,42.99,42.93,42.95,23000.0,20.4918,20.5157,20.487,20.4966,23000.0
2004-04-20 12:00:00,42.91,42.91,42.77,42.77,10800.0,20.4775,20.4775,20.4107,20.4107,10800.0
2004-04-20 12:30:00,42.76,42.76,42.66,42.69,6700.0,20.4059,20.4059,20.3582,20.3725,6700.0
2004-04-20 13:00:00,42.69,42.76,42.66,42.74,12700.0,20.3725,20.4059,20.3582,20.3963,12700.0
2004-04-20 13:30:00,42.74,42.85,42.7,42.79,30800.0,20.3963,20.4488,20.3773,20.4202,30800.0
2004-04-20 14:00:00,42.78,42.79,42.75,42.75,10500.0,20.4154,20.4202,20.4011,20.4011,10500.0
2004-04-20 14:30:00,42.75,42.78,42.52,42.7,29600.0,20.4011,20.4154,20.2914,20.3773,29600.0
2004-04-20 15:00:00,42.7,42.75,42.6,42.61,214300.0,20.3773,20.4011,20.3295,20.3343,214300.0
2004-04-20 15:30:00,42.6,42.6,42.03,42.06,72400.0,20.3295,20.3295,20.0575,20.0718,72400.0
2004-04-21 09:30:00,42.04,42.6,42.01,42.18,43000.0,20.0623,20.3295,20.048,20.1291,43000.0
2004-04-21 10:00:00,42.1,42.36,41.34,42.3,39100.0,20.0909,20.215,19.7282,20.1864,39100.0
2004-04-21 10:30:00,42.3,42.33,42.05,42.05,38400.0,20.1864,20.2007,20.0671,20.0671,38400.0
2004-04-21 11:00:00,42.05,42.34,42.05,42.2,46600.0,20.0671,20.2055,20.0671,20.1386,46600.0
2004-04-21 11:30:00,42.16,42.75,42.07,42.75,27800.0,20.1196,20.4011,20.0766,20.4011,27800.0
2004-04-21 12:00:00,42.72,42.78,42.53,42.69,18200.0,20.3868,20.4154,20.2961,20.3725,18200.0
2004-04-21 12:30:00,42.68,42.7,42.21,42.29,28600.0,20.3677,20.3773,20.1434,20.1816,28600.0
2004-04-21 13:00:00,42.23,42.3,42.12,42.12,19000.0,20.153,20.1864,20.1005,20.1005,19000.0
2004-04-21 13:30:00,42.11,42.26,42.1,42.2,13700.0,20.0957,20.1673,20.0909,20.1386,13700.0
2004-04-21 14:00:00,42.19,42.19,42.0,42.09,44600.0,20.1339,20.1339,20.0432,20.0862,44600.0
2004-04-21 14:30:00,42.07,42.13,41.94,41.95,48300.0,20.0766,20.1052,20.0146,20.0193,48300.0
2004-04-21 15:00:00,41.94,41.94,41.73,41.82,33100.0,20.0146,20.0146,19.9144,19.9573,33100.0
2004-04-21 15:30:00,41.81,42.0,41.8,41.89,42700.0,19.9525,20.0432,19.9478,19.9907,42700.0
2004-04-22 09:30:00,42.08,42.85,41.8,42.65,20200.0,20.0814,20.4488,19.9478,20.3534,20200.0
2004-04-22 10:00:00,42.63,42.74,42.33,42.48,69500.0,20.3439,20.3963,20.2007,20.2723,69500.0
2004-04-22 10:30:00,42.49,42.49,42.25,42.46,99300.0,20.277,20.277,20.1625,20.2627,99300.0
2004-04-22 11:00:00,42.46,42.49,42.3,42.44,41800.0,20.2627,20.277,20.1864,20.2532,41800.0
2004-04-22 11:30:00,42.48,42.75,42.45,42.68,37300.0,20.2723,20.4011,20.258,20.3677,37300.0
2004-04-22 12:00:00,42.73,42.8,42.65,42.65,7100.0,20.3916,20.425,20.3534,20.3534,7100.0
2004-04-22 12:30:00,42.71,42.71,42.57,42.68,56200.0,20.382,20.382,20.3152,20.3677,56200.0
2004-04-22 13:00:00,42.68,42.68,42.63,42.64,2300.0,20.3677,20.3677,20.3439,20.3486,2300.0
2004-04-22 13:30:00,42.64,42.75,42.52,42.75,42800.0,20.3486,20.4011,20.2914,20.4011,42800.0
2004-04-22 14:00:00,42.81,42.81,42.51,42.56,15200.0,20.4298,20.4298,20.2866,20.3104,15200.0
2004-04-22 14:30:00,42.56,42.56,42.24,42.41,18200.0,20.3104,20.3104,20.1577,20.2389,18200.0
2004-04-22 15:00:00,42.41,42.44,42.37,42.37,17200.0,20.2389,20.2532,20.2198,20.2198,17200.0
2004-04-22 15:30:00,42.37,42.39,42.23,42.28,135500.0,20.2198,20.2293,20.153,20.1768,135500.0
2004-04-23 09:30:00,42.5,42.52,41.8,41.87,30300.0,20.2818,20.2914,19.9478,19.9812,30300.0
2004-04-23 10:00:00,41.96,42.1,41.83,42.01,15400.0,20.0241,20.0909,19.9621,20.048,15400.0
2004-04-23 10:30:00,42.02,42.05,41.96,42.05,21300.0,20.0528,20.0671,20.0241,20.0671,21300.0
2004-04-23 11:00:00,42.05,42.1,42.02,42.02,23100.0,20.0671,20.0909,20.0528,20.0528,23100.0
2004-04-23 11:30:00,42.03,42.03,41.83,41.83,54700.0,20.0575,20.0575,19.9621,19.9621,54700.0
2004-04-23 12:00:00,41.92,41.99,41.9,41.97,56400.0,20.005,20.0384,19.9955,20.0289,56400.0
2004-04-23 12:30:00,41.99,42.03,41.98,42.03,15800.0,20.0384,20.0575,20.0337,20.0575,15800.0
2004-04-23 13:00:00,42.01,42.02,41.98,42.01,11700.0,20.048,20.0528,20.0337,20.048,11700.0
2004-04-23 13:30:00,42.01,42.17,42.0,42.17,18300.0,20.048,20.1243,20.0432,20.1243,18300.0
2004-04-23 14:00:00,42.18,42.2,42.05,42.07,22100.0,20.1291,20.1386,20.0671,20.0766,22100.0
2004-04-23 14:30:00,42.07,42.15,42.05,42.08,21600.0,20.0766,20.1148,20.0671,20.0814,21600.0
2004-04-23 15:00:00,42.07,42.09,42.05,42.07,16300.0,20.0766,20.0862,20.0671,20.0766,16300.0
2004-04-23 15:30:00,42.07,42.25,42.07,42.21,37700.0,20.0766,20.1625,20.0766,20.1434,37700.0
2004-04-26 09:30:00,42.08,42.75,42.08,42.4,15800.0,20.0814,20.4011,20.0814,20.2341,15800.0
2004-04-26 10:00:00,42.4,42.85,42.2,42.25,39800.0,20.2341,20.4488,20.1386,20.1625,39800.0
2004-04-26 10:30:00,42.26,42.46,42.25,42.37,11800.0,20.1673,20.2627,20.1625,20.2198,11800.0
2004-04-26 11:00:00,42.41,42.55,42.4,42.48,13700.0,20.2389,20.3057,20.2341,20.2723,13700.0
2004-04-26 11:30:00,42.48,42.49,42.36,42.36,11500.0,20.2723,20.277,20.215,20.215,11500.0
2004-04-26 12:00:00,42.38,42.4,42.33,42.34,2900.0,20.2245,20.2341,20.2007,20.2055,2900.0
2004-04-26 12:30:00,42.34,42.39,42.34,42.36,3400.0,20.2055,20.2293,20.2055,20.215,3400.0
2004-04-26 13:00:00,42.38,42.47,42.3,42.47,24400.0,20.2245,20.2675,20.1864,20.2675,24400.0
2004-04-26 13:30:00,42.47,42.59,42.47,42.5,75800.0,20.2675,20.3248,20.2675,20.2818,75800.0
2004-04-26 14:00:00,42.5,42.51,42.3,42.3,13400.0,20.2818,20.2866,20.1864,20.1864,13400.0
2004-04-26 14:30:00,42.27,42.31,42.17,42.27,13200.0,20.1721,20.1911,20.1243,20.1721,13200.0
2004-04-26 15:00:00,42.26,42.4,42.22,42.33,29100.0,20.1673,20.2341,20.1482,20.2007,29100.0
2004-04-26 15:30:00,42.26,42.28,42.08,42.26,22600.0,20.1673,20.1768,20.0814,20.1673,22600.0
2004-04-27 09:30:00,42.49,42.55,42.25,42.47,10100.0,20.277,20.3057,20.1625,20.2675,10100.0
2004-04-27 10:00:00,42.47,42.6,42.26,42.45,42800.0,20.2675,20.3295,20.1673,20.258,42800.0
2004-04-27 10:30:00,42.37,42.42,42.25,42.37,73500.0,20.2198,20.2436,20.1625,20.2198,73500.0
2004-04-27 11:00:00,42.38,42.38,42.21,42.24,66700.0,20.2245,20.2245,20.1434,20.1577,66700.0
2004-04-27 11:30:00,42.17,42.27,42.16,42.23,15100.0,20.1243,20.1721,20.1196,20.153,15100.0
2004-04-27 12:00:00,42.22,42.22,42.06,42.15,9300.0,20.1482,20.1482,20.0718,20.1148,9300.0
2004-04-27 12:30:00,42.15,42.17,42.07,42.16,7500.0,20.1148,20.1243,20.0766,20.1196,7500.0
2004-04-27 13:00:00,42.15,42.25,42.11,42.21,14400.0,20.1148,20.1625,20.0957,20.1434,14400.0
2004-04-27 13:30:00,42.21,42.35,42.18,42.28,10500.0,20.1434,20.2102,20.1291,20.1768,10500.0
2004-04-27 14:00:00,42.33,42.58,42.33,42.54,27100.0,20.2007,20.32,20.2007,20.3009,27100.0
2004-04-27 14:30:00,42.55,42.69,42.4,42.54,28000.0,20.3057,20.3725,20.2341,20.3009,28000.0
2004-04-27 15:00:00,42.5,42.7,42.46,42.62,23400.0,20.2818,20.3773,20.2627,20.3391,23400.0
2004-04-27 15:30:00,42.62,42.64,42.42,42.5,22500.0,20.3391,20.3486,20.2436,20.2818,22500.0
2004-04-28 09:30:00,42.55,42.55,42.25,42.54,8600.0,20.3057,20.3057,20.1625,20.3009,8600.0
2004-04-28 10:00:00,42.55,42.55,42.32,42.35,3600.0,20.3057,20.3057,20.1959,20.2102,3600.0
2004-04-28 10:30:00,42.35,42.46,42.35,42.39,5400.0,20.2102,20.2627,20.2102,20.2293,5400.0
2004-04-28 11:00:00,42.37,42.37,42.12,42.15,7600.0,20.2198,20.2198,20.1005,20.1148,7600.0
2004-04-28 11:30:00,42.16,42.2,42.02,42.13,35900.0,20.1196,20.1386,20.0528,20.1052,35900.0
2004-04-28 12:00:00,42.14,42.23,42.14,42.15,5900.0,20.11,20.153,20.11,20.1148,5900.0
2004-04-28 12:30:00,42.15,42.19,42.15,42.16,3900.0,20.1148,20.1339,20.1148,20.1196,3900.0
2004-04-28 13:00:00,42.17,42.25,42.14,42.15,11100.0,20.1243,20.1625,20.11,20.1148,11100.0
2004-04-28 13:30:00,42.14,42.25,42.14,42.25,6200.0,20.11,20.1625,20.11,20.1625,6200.0
2004-04-28 14:00:00,42.25,42.42,42.25,42.42,13800.0,20.1625,20.2436,20.1625,20.2436,13800.0
2004-04-28 14:30:00,42.4,42.43,42.27,42.37,11900.0,20.2341,20.2484,20.1721,20.2198,11900.0
2004-04-28 15:00:00,42.37,42.58,42.18,42.22,18100.0,20.2198,20.32,20.1291,20.1482,18100.0
2004-04-28 15:30:00,42.32,42.42,42.11,42.11,18500.0,20.1959,20.2436,20.0957,20.0957,18500.0
2004-04-29 09:30:00,42.37,42.49,42.36,42.41,11600.0,20.2198,20.277,20.215,20.2389,11600.0
2004-04-29 10:00:00,42.41,42.65,42.17,42.18,70400.0,20.2389,20.3534,20.1243,20.1291,70400.0
2004-04-29 10:30:00,42.2,42.28,42.14,42.17,23900.0,20.1386,20.1768,20.11,20.1243,23900.0
2004-04-29 11:00:00,42.19,42.34,42.19,42.25,20800.0,20.1339,20.2055,20.1339,20.1625,20800.0
2004-04-29 11:30:00,42.25,42.25,41.79,42.06,25000.0,20.1625,20.1625,19.943,20.0718,25000.0
2004-04-29 12:00:00,42.02,42.02,41.81,41.85,11400.0,20.0528,20.0528,19.9525,19.9716,11400.0
2004-04-29 12:30:00,41.84,41.84,41.41,41.45,38000.0,19.9669,19.9669,19.7616,19.7807,38000.0
2004-04-29 13:00:00,41.45,41.6,41.45,41.56,17700.0,19.7807,19.8523,19.7807,19.8332,17700.0
2004-04-29 13:30:00,41.55,41.77,41.5,41.5,59700.0,19.8285,19.9334,19.8046,19.8046,59700.0
2004-04-29 14:00:00,41.5,41.62,41.25,41.25,16500.0,19.8046,19.8619,19.6853,19.6853,16500.0
2004-04-29 14:30:00,41.26,41.31,40.89,41.16,38600.0,19.6901,19.7139,19.5135,19.6423,38600.0
2004-04-29 15:00:00,41.21,41.42,41.18,41.35,22900.0,19.6662,19.7664,19.6519,19.733,22900.0
2004-04-29 15:30:00,41.36,41.72,41.36,41.72,37500.0,19.7378,19.9096,19.7378,19.9096,37500.0
2004-04-30 09:30:00,41.84,42.2,41.77,42.03,12400.0,19.9669,20.1386,19.9334,20.0575,12400.0
2004-04-30 10:00:00,42.02,42.08,41.83,41.83,96600.0,20.0528,20.0814,19.9621,19.9621,96600.0
2004-04-30 10:30:00,41.8,41.8,41.66,41.8,19600.0,19.9478,19.9478,19.881,19.9478,19600.0
2004-04-30 11:00:00,41.73,41.85,41.67,41.72,38700.0,19.9144,19.9716,19.8857,19.9096,38700.0
2004-04-30 11:30:00,41.72,41.76,41.63,41.63,20100.0,19.9096,19.9287,19.8666,19.8666,20100.0
2004-04-30 12:00:00,41.61,41.64,41.38,41.41,15000.0,19.8571,19.8714,19.7473,19.7616,15000.0
2004-04-30 12:30:00,41.41,41.54,41.37,41.54,18500.0,19.7616,19.8237,19.7426,19.8237,18500.0
2004-04-30 13:00:00,41.51,41.59,41.49,41.49,13500.0,19.8094,19.8475,19.7998,19.7998,13500.0
2004-04-30 13:30:00,41.5,41.5,41.38,41.4,15100.0,19.8046,19.8046,19.7473,19.7569,15100.0
2004-04-30 14:00:00,41.4,41.59,41.4,41.48,13400.0,19.7569,19.8475,19.7569,19.7951,13400.0
2004-04-30 14:30:00,41.49,41.52,41.38,41.51,101500.0,19.7998,19.8141,19.7473,19.8094,101500.0
2004-04-30 15:00:00,41.53,41.55,41.5,41.55,21500.0,19.8189,19.8285,19.8046,19.8285,21500.0
2004-04-30 15:30:00,41.55,41.8,41.55,41.79,63800.0,19.8285,19.9478,19.8285,19.943,63800.0
2004-05-03 09:30:00,41.79,41.8,41.43,41.75,20500.0,19.943,19.9478,19.7712,19.9239,20500.0
2004-05-03 10:00:00,41.75,41.77,41.43,41.74,34000.0,19.9239,19.9334,19.7712,19.9191,34000.0
2004-05-03 10:30:00,41.75,41.76,41.55,41.68,19200.0,19.9239,19.9287,19.8285,19.8905,19200.0
2004-05-03 11:00:00,41.76,41.82,41.5,41.5,19800.0,19.9287,19.9573,19.8046,19.8046,19800.0
2004-05-03 11:30:00,41.5,41.85,41.5,41.81,15200.0,19.8046,19.9716,19.8046,19.9525,15200.0
2004-05-03 12:00:00,41.82,42.0,41.78,41.8,14900.0,19.9573,20.0432,19.9382,19.9478,14900.0
2004-05-03 12:30:00,41.81,42.03,41.81,41.92,14700.0,19.9525,20.0575,19.9525,20.005,14700.0
2004-05-03 13:00:00,41.92,41.93,41.77,41.85,12200.0,20.005,20.0098,19.9334,19.9716,12200.0
2004-05-03 13:30:00,41.88,42.18,41.86,42.02,29500.0,19.9859,20.1291,19.9764,20.0528,29500.0
2004-05-03 14:00:00,42.02,42.6,42.02,42.6,42300.0,20.0528,20.3295,20.0528,20.3295,42300.0
2004-05-03 14:30:00,42.6,42.85,42.54,42.54,41100.0,20.3295,20.4488,20.3009,20.3009,41100.0
2004-05-03 15:00:00,42.51,42.67,42.35,42.64,57400.0,20.2866,20.3629,20.2102,20.3486,57400.0
2004-05-03 15:30:00,42.63,42.74,42.6,42.7,71800.0,20.3439,20.3963,20.3295,20.3773,71800.0
2004-05-04 09:30:00,42.6,43.38,42.6,43.29,33800.0,20.3295,20.7018,20.3295,20.6588,33800.0
2004-05-04 10:00:00,43.3,43.65,43.3,43.65,73300.0,20.6636,20.8306,20.6636,20.8306,73300.0
2004-05-04 10:30:00,43.64,43.99,43.64,43.95,61500.0,20.8258,20.9929,20.8258,20.9738,61500.0
2004-05-04 11:00:00,43.96,44.21,43.76,44.08,81600.0,20.9786,21.0979,20.8831,21.0358,81600.0
2004-05-04 11:30:00,44.08,44.08,43.8,43.84,45600.0,21.0358,21.0358,20.9022,20.9213,45600.0
2004-05-04 12:00:00,43.84,44.11,43.75,44.0,51400.0,20.9213,21.0501,20.8783,20.9976,51400.0
2004-05-04 12:30:00,44.0,44.09,43.8,44.06,38700.0,20.9976,21.0406,20.9022,21.0263,38700.0
2004-05-04 13:00:00,44.07,44.07,43.85,44.0,25300.0,21.031,21.031,20.9261,20.9976,25300.0
2004-05-04 13:30:00,44.0,44.02,43.89,43.89,18700.0,20.9976,21.0072,20.9452,20.9452,18700.0
2004-05-04 14:00:00,43.89,44.31,43.8,43.99,33400.0,20.9452,21.1456,20.9022,20.9929,33400.0
2004-05-04 14:30:00,43.94,44.23,43.93,44.15,29400.0,20.969,21.1074,20.9642,21.0692,29400.0
2004-05-04 15:00:00,44.21,44.31,43.73,43.73,30900.0,21.0979,21.1456,20.8688,20.8688,30900.0
2004-05-04 15:30:00,43.7,43.7,43.51,43.66,50100.0,20.8545,20.8545,20.7638,20.8354,50100.0
2004-05-05 09:30:00,43.72,43.82,43.42,43.66,8000.0,20.864,20.9117,20.7209,20.8354,8000.0
2004-05-05 10:00:00,43.63,43.73,43.5,43.73,19800.0,20.8211,20.8688,20.759,20.8688,19800.0
2004-05-05 10:30:00,43.72,43.85,43.72,43.74,8000.0,20.864,20.9261,20.864,20.8736,8000.0
2004-05-05 11:00:00,43.74,43.84,43.7,43.78,30100.0,20.8736,20.9213,20.8545,20.8927,30100.0
2004-05-05 11:30:00,43.77,43.77,43.61,43.62,10000.0,20.8879,20.8879,20.8115,20.8163,10000.0
2004-05-05 12:00:00,43.69,43.69,43.54,43.55,12400.0,20.8497,20.8497,20.7781,20.7829,12400.0
2004-05-05 12:30:00,43.53,43.62,43.51,43.61,8900.0,20.7734,20.8163,20.7638,20.8115,8900.0
2004-05-05 13:00:00,43.6,43.61,43.55,43.6,6500.0,20.8068,20.8115,20.7829,20.8068,6500.0
2004-05-05 13:30:00,43.6,43.6,43.53,43.53,20700.0,20.8068,20.8068,20.7734,20.7734,20700.0
2004-05-05 14:00:00,43.54,43.6,43.5,43.53,14700.0,20.7781,20.8068,20.759,20.7734,14700.0
2004-05-05 14:30:00,43.52,43.63,43.5,43.5,36600.0,20.7686,20.8211,20.759,20.759,36600.0
2004-05-05 15:00:00,43.5,43.51,43.4,43.4,19700.0,20.759,20.7638,20.7113,20.7113,19700.0
2004-05-05 15:30:00,43.4,43.48,43.27,43.33,35700.0,20.7113,20.7495,20.6493,20.6779,35700.0
2004-05-06 09:30:00,43.3,43.3,42.29,42.5,30500.0,20.6636,20.6636,20.1816,20.2818,30500.0
2004-05-06 10:00:00,42.5,42.95,42.5,42.76,30300.0,20.2818,20.4966,20.2818,20.4059,30300.0
2004-05-06 10:30:00,42.76,42.76,42.67,42.69,5700.0,20.4059,20.4059,20.3629,20.3725,5700.0
2004-05-06 11:00:00,42.68,42.82,42.65,42.73,8700.0,20.3677,20.4345,20.3534,20.3916,8700.0
2004-05-06 11:30:00,42.73,42.73,42.67,42.7,3600.0,20.3916,20.3916,20.3629,20.3773,3600.0
2004-05-06 12:00:00,42.7,42.7,42.57,42.65,1900.0,20.3773,20.3773,20.3152,20.3534,1900.0
2004-05-06 12:30:00,42.73,42.73,42.7,42.71,1100.0,20.3916,20.3916,20.3773,20.382,1100.0
2004-05-06 13:00:00,42.72,42.9,42.72,42.88,3700.0,20.3868,20.4727,20.3868,20.4632,3700.0
2004-05-06 13:30:00,42.88,42.99,42.88,42.94,3700.0,20.4632,20.5157,20.4632,20.4918,3700.0
2004-05-06 14:00:00,42.95,43.27,42.93,43.26,4900.0,20.4966,20.6493,20.487,20.6445,4900.0
2004-05-06 14:30:00,43.27,43.46,43.2,43.45,9000.0,20.6493,20.7399,20.6159,20.7352,9000.0
2004-05-06 15:00:00,43.39,43.44,43.17,43.23,7000.0,20.7065,20.7304,20.6016,20.6302,7000.0
2004-05-06 15:30:00,43.21,43.66,43.21,43.32,21700.0,20.6206,20.8354,20.6206,20.6731,21700.0
2004-05-07 09:30:00,43.13,43.14,42.61,42.61,16000.0,20.5825,20.5872,20.3343,20.3343,16000.0
2004-05-07 10:00:00,42.55,42.7,42.51,42.63,47700.0,20.3057,20.3773,20.2866,20.3439,47700.0
2004-05-07 10:30:00,42.62,42.72,42.6,42.7,435200.0,20.3391,20.3868,20.3295,20.3773,435200.0
2004-05-07 11:00:00,42.71,42.73,42.7,42.73,20200.0,20.382,20.3916,20.3773,20.3916,20200.0
2004-05-07 11:30:00,42.73,42.73,42.7,42.7,30900.0,20.3916,20.3916,20.3773,20.3773,30900.0
2004-05-07 12:00:00,42.7,42.71,42.7,42.7,10700.0,20.3773,20.382,20.3773,20.3773,10700.0
2004-05-07 12:30:00,42.7,42.7,42.51,42.54,21200.0,20.3773,20.3773,20.2866,20.3009,21200.0
2004-05-07 13:00:00,42.51,42.51,42.32,42.37,5400.0,20.2866,20.2866,20.1959,20.2198,5400.0
2004-05-07 13:30:00,42.32,42.33,42.2,42.26,13600.0,20.1959,20.2007,20.1386,20.1673,13600.0
2004-05-07 14:00:00,42.22,42.45,41.83,42.24,41900.0,20.1482,20.258,19.9621,20.1577,41900.0
2004-05-07 14:30:00,42.14,42.16,42.04,42.08,19900.0,20.11,20.1196,20.0623,20.0814,19900.0
2004-05-07 15:00:00,42.08,42.12,41.84,41.84,24400.0,20.0814,20.1005,19.9669,19.9669,24400.0
2004-05-07 15:30:00,41.81,41.83,41.61,41.61,32700.0,19.9525,19.9621,19.8571,19.8571,32700.0
2004-05-10 09:30:00,41.5,41.51,41.19,41.22,119400.0,19.8046,19.8094,19.6567,19.671,119400.0
2004-05-10 10:00:00,41.21,41.21,40.58,40.92,95300.0,19.6662,19.6662,19.3656,19.5278,95300.0
2004-05-10 10:30:00,40.9,40.91,40.4,40.43,32400.0,19.5183,19.523,19.2797,19.294,32400.0
2004-05-10 11:00:00,40.51,40.58,40.41,40.44,15000.0,19.3321,19.3656,19.2844,19.2987,15000.0
2004-05-10 11:30:00,40.44,40.86,40.36,40.86,41100.0,19.2987,19.4992,19.2606,19.4992,41100.0
2004-05-10 12:00:00,40.87,41.32,40.82,41.32,30200.0,19.5039,19.7187,19.4801,19.7187,30200.0
2004-05-10 12:30:00,41.32,41.4,41.02,41.34,48300.0,19.7187,19.7569,19.5755,19.7282,48300.0
2004-05-10 13:00:00,41.35,41.75,41.33,41.75,33300.0,19.733,19.9239,19.7235,19.9239,33300.0
2004-05-10 13:30:00,41.74,41.74,41.28,41.28,66900.0,19.9191,19.9191,19.6996,19.6996,66900.0
2004-05-10 14:00:00,41.28,41.29,41.15,41.19,37400.0,19.6996,19.7044,19.6376,19.6567,37400.0
2004-05-10 14:30:00,41.2,41.38,41.19,41.24,76200.0,19.6614,19.7473,19.6567,19.6805,76200.0
2004-05-10 15:00:00,41.24,41.33,41.21,41.24,30800.0,19.6805,19.7235,19.6662,19.6805,30800.0
2004-05-10 15:30:00,41.25,41.25,41.08,41.25,47300.0,19.6853,19.6853,19.6042,19.6853,47300.0
2004-05-11 09:30:00,41.19,41.88,41.19,41.88,46500.0,19.6567,19.9859,19.6567,19.9859,46500.0
2004-05-11 10:00:00,41.88,41.88,41.28,41.3,32600.0,19.9859,19.9859,19.6996,19.7092,32600.0
2004-05-11 10:30:00,41.3,41.49,41.24,41.29,22600.0,19.7092,19.7998,19.6805,19.7044,22600.0
2004-05-11 11:00:00,41.27,41.27,41.09,41.21,16900.0,19.6948,19.6948,19.6089,19.6662,16900.0
2004-05-11 11:30:00,41.2,41.2,40.82,40.92,18300.0,19.6614,19.6614,19.4801,19.5278,18300.0
2004-05-11 12:00:00,40.95,41.07,40.91,40.91,6300.0,19.5421,19.5994,19.523,19.523,6300.0
2004-05-11 12:30:00,40.91,41.26,40.8,41.26,24000.0,19.523,19.6901,19.4705,19.6901,24000.0
2004-05-11 13:00:00,41.26,41.28,41.04,41.06,12300.0,19.6901,19.6996,19.5851,19.5946,12300.0
2004-05-11 13:30:00,41.03,41.2,41.03,41.2,9500.0,19.5803,19.6614,19.5803,19.6614,9500.0
2004-05-11 14:00:00,41.18,41.2,41.08,41.1,11100.0,19.6519,19.6614,19.6042,19.6137,11100.0
2004-05-11 14:30:00,41.1,41.17,41.1,41.15,20500.0,19.6137,19.6471,19.6137,19.6376,20500.0
2004-05-11 15:00:00,41.12,41.19,40.97,40.97,11800.0,19.6233,19.6567,19.5517,19.5517,11800.0
2004-05-11 15:30:00,40.96,40.98,40.76,40.97,32300.0,19.5469,19.5564,19.4515,19.5517,32300.0
2004-05-12 09:30:00,41.13,41.15,40.9,40.92,37500.0,19.628,19.6376,19.5183,19.5278,37500.0
2004-05-12 10:00:00,40.93,40.93,40.64,40.75,30400.0,19.5326,19.5326,19.3942,19.4467,30400.0
2004-05-12 10:30:00,40.73,40.82,40.4,40.56,29800.0,19.4371,19.4801,19.2797,19.356,29800.0
2004-05-12 11:00:00,40.56,40.66,40.35,40.38,33700.0,19.356,19.4037,19.2558,19.2701,33700.0
2004-05-12 11:30:00,40.37,40.4,40.14,40.15,37500.0,19.2653,19.2797,19.1556,19.1604,37500.0
2004-05-12 12:00:00,40.15,40.23,40.06,40.1,28100.0,19.1604,19.1985,19.1174,19.1365,28100.0
2004-05-12 12:30:00,40.09,40.09,39.67,39.85,137300.0,19.1317,19.1317,18.9313,19.0172,137300.0
2004-05-12 13:00:00,39.79,39.93,39.75,39.88,59800.0,18.9886,19.0554,18.9695,19.0315,59800.0
2004-05-12 13:30:00,39.88,39.94,39.86,39.9,23700.0,19.0315,19.0601,19.022,19.041,23700.0
2004-05-12 14:00:00,39.9,39.99,39.83,39.97,33300.0,19.041,19.084,19.0076,19.0745,33300.0
2004-05-12 14:30:00,39.97,40.37,39.97,40.19,69400.0,19.0745,19.2653,19.0745,19.1794,69400.0
2004-05-12 15:00:00,40.12,40.47,40.12,40.47,37800.0,19.146,19.3131,19.146,19.3131,37800.0
2004-05-12 15:30:00,40.47,40.47,40.28,40.42,34600.0,19.3131,19.3131,19.2224,19.2892,34600.0
2004-05-13 09:30:00,40.29,41.0,40.29,40.68,22500.0,19.2272,19.566,19.2272,19.4133,22500.0
2004-05-13 10:00:00,40.68,40.73,40.48,40.61,26000.0,19.4133,19.4371,19.3178,19.3799,26000.0
2004-05-13 10:30:00,40.59,40.8,40.5,40.67,15100.0,19.3703,19.4705,19.3274,19.4085,15100.0
2004-05-13 11:00:00,40.65,40.77,40.65,40.77,12900.0,19.399,19.4562,19.399,19.4562,12900.0
2004-05-13 11:30:00,40.78,40.85,40.77,40.82,18100.0,19.461,19.4944,19.4562,19.4801,18100.0
2004-05-13 12:00:00,40.82,40.84,40.77,40.77,18600.0,19.4801,19.4896,19.4562,19.4562,18600.0
2004-05-13 12:30:00,40.78,40.79,40.74,40.77,10600.0,19.461,19.4658,19.4419,19.4562,10600.0
2004-05-13 13:00:00,40.79,40.8,40.73,40.73,11700.0,19.4658,19.4705,19.4371,19.4371,11700.0
2004-05-13 13:30:00,40.7,40.79,40.68,40.74,12200.0,19.4228,19.4658,19.4133,19.4419,12200.0
2004-05-13 14:00:00,40.74,40.74,40.48,40.49,30300.0,19.4419,19.4419,19.3178,19.3226,30300.0
2004-05-13 14:30:00,40.51,40.53,40.32,40.32,23100.0,19.3321,19.3417,19.2415,19.2415,23100.0
2004-05-13 15:00:00,40.33,40.43,40.24,40.3,50200.0,19.2462,19.294,19.2033,19.2319,50200.0
2004-05-13 15:30:00,40.3,40.5,40.25,40.4,32900.0,19.2319,19.3274,19.2081,19.2797,32900.0
2004-05-14 09:30:00,40.4,40.78,40.4,40.58,15200.0,19.2797,19.461,19.2797,19.3656,15200.0
2004-05-14 10:00:00,40.51,40.51,40.1,40.24,14900.0,19.3321,19.3321,19.1365,19.2033,14900.0
2004-05-14 10:30:00,40.24,40.45,40.24,40.45,12800.0,19.2033,19.3035,19.2033,19.3035,12800.0
2004-05-14 11:00:00,40.5,40.6,40.46,40.51,16300.0,19.3274,19.3751,19.3083,19.3321,16300.0
2004-05-14 11:30:00,40.5,40.52,40.4,40.49,6700.0,19.3274,19.3369,19.2797,19.3226,6700.0
2004-05-14 12:00:00,40.49,40.65,40.46,40.6,10000.0,19.3226,19.399,19.3083,19.3751,10000.0
2004-05-14 12:30:00,40.6,40.76,40.6,40.76,6600.0,19.3751,19.4515,19.3751,19.4515,6600.0
2004-05-14 13:00:00,40.75,40.97,40.72,40.74,21200.0,19.4467,19.5517,19.4324,19.4419,21200.0
2004-05-14 13:30:00,40.73,40.8,40.65,40.75,10400.0,19.4371,19.4705,19.399,19.4467,10400.0
2004-05-14 14:00:00,40.73,40.86,40.7,40.74,25400.0,19.4371,19.4992,19.4228,19.4419,25400.0
2004-05-14 14:30:00,40.74,40.86,40.68,40.85,21800.0,19.4419,19.4992,19.4133,19.4944,21800.0
2004-05-14 15:00:00,40.79,40.83,40.66,40.72,7200.0,19.4658,19.4849,19.4037,19.4324,7200.0
2004-05-14 15:30:00,40.74,40.75,40.65,40.73,11500.0,19.4419,19.4467,19.399,19.4371,11500.0
2004-05-17 09:30:00,40.46,40.55,39.9,40.15,27800.0,19.3083,19.3512,19.041,19.1604,27800.0
2004-05-17 10:00:00,40.14,40.28,39.9,40.02,25000.0,19.1556,19.2224,19.041,19.0983,25000.0
2004-05-17 10:30:00,40.06,40.41,40.06,40.36,17100.0,19.1174,19.2844,19.1174,19.2606,17100.0
2004-05-17 11:00:00,40.36,40.59,40.23,40.52,8200.0,19.2606,19.3703,19.1985,19.3369,8200.0
2004-05-17 11:30:00,40.5,40.77,40.48,40.63,10300.0,19.3274,19.4562,19.3178,19.3894,10300.0
2004-05-17 12:00:00,40.62,41.01,40.62,41.01,13400.0,19.3846,19.5708,19.3846,19.5708,13400.0
2004-05-17 12:30:00,41.02,41.3,41.02,41.21,15900.0,19.5755,19.7092,19.5755,19.6662,15900.0
2004-05-17 13:00:00,41.25,41.35,41.06,41.1,22200.0,19.6853,19.733,19.5946,19.6137,22200.0
2004-05-17 13:30:00,41.08,41.22,41.06,41.22,6900.0,19.6042,19.671,19.5946,19.671,6900.0
2004-05-17 14:00:00,41.21,41.32,41.05,41.06,9600.0,19.6662,19.7187,19.5898,19.5946,9600.0
2004-05-17 14:30:00,41.06,41.07,40.91,40.91,6900.0,19.5946,19.5994,19.523,19.523,6900.0
2004-05-17 15:00:00,41.0,41.27,40.99,41.09,28800.0,19.566,19.6948,19.5612,19.6089,28800.0
2004-05-17 15:30:00,41.09,41.25,40.81,41.24,55300.0,19.6089,19.6853,19.4753,19.6805,55300.0
2004-05-18 09:30:00,40.79,41.5,40.79,41.13,19000.0,19.4658,19.8046,19.4658,19.628,19000.0
2004-05-18 10:00:00,41.07,41.51,41.07,41.43,25300.0,19.5994,19.8094,19.5994,19.7712,25300.0
2004-05-18 10:30:00,41.48,41.64,41.38,41.64,60500.0,19.7951,19.8714,19.7473,19.8714,60500.0
2004-05-18 11:00:00,41.68,41.79,41.61,41.71,35800.0,19.8905,19.943,19.8571,19.9048,35800.0
2004-05-18 11:30:00,41.7,42.09,41.67,42.08,21000.0,19.9,20.0862,19.8857,20.0814,21000.0
2004-05-18 12:00:00,42.09,42.21,42.03,42.03,32100.0,20.0862,20.1434,20.0575,20.0575,32100.0
2004-05-18 12:30:00,42.02,42.07,41.97,41.97,6400.0,20.0528,20.0766,20.0289,20.0289,6400.0
2004-05-18 13:00:00,41.98,42.14,41.88,41.96,12600.0,20.0337,20.11,19.9859,20.0241,12600.0
2004-05-18 13:30:00,41.96,41.98,41.79,41.79,8100.0,20.0241,20.0337,19.943,19.943,8100.0
2004-05-18 14:00:00,41.79,42.0,41.79,41.92,31100.0,19.943,20.0432,19.943,20.005,31100.0
2004-05-18 14:30:00,41.92,41.92,41.72,41.79,32100.0,20.005,20.005,19.9096,19.943,32100.0
2004-05-18 15:00:00,41.79,41.91,41.72,41.9,26900.0,19.943,20.0003,19.9096,19.9955,26900.0
2004-05-18 15:30:00,41.9,42.2,41.76,42.18,55700.0,19.9955,20.1386,19.9287,20.1291,55700.0
2004-05-19 09:30:00,42.1,42.8,42.1,42.8,37600.0,20.0909,20.425,20.0909,20.425,37600.0
2004-05-19 10:00:00,42.77,42.77,42.45,42.54,42700.0,20.4107,20.4107,20.258,20.3009,42700.0
2004-05-19 10:30:00,42.54,42.55,42.25,42.25,14600.0,20.3009,20.3057,20.1625,20.1625,14600.0
2004-05-19 11:00:00,42.26,42.26,42.1,42.1,26900.0,20.1673,20.1673,20.0909,20.0909,26900.0
2004-05-19 11:30:00,42.1,42.52,42.04,42.04,62600.0,20.0909,20.2914,20.0623,20.0623,62600.0
2004-05-19 12:00:00,42.04,42.22,42.0,42.01,13300.0,20.0623,20.1482,20.0432,20.048,13300.0
2004-05-19 12:30:00,42.01,42.13,42.0,42.12,31700.0,20.048,20.1052,20.0432,20.1005,31700.0
2004-05-19 13:00:00,42.12,42.48,42.02,42.02,25900.0,20.1005,20.2723,20.0528,20.0528,25900.0
2004-05-19 13:30:00,42.02,42.26,42.02,42.24,16100.0,20.0528,20.1673,20.0528,20.1577,16100.0
2004-05-19 14:00:00,42.18,42.18,42.01,42.04,10600.0,20.1291,20.1291,20.048,20.0623,10600.0
2004-05-19 14:30:00,42.01,42.15,42.0,42.07,52600.0,20.048,20.1148,20.0432,20.0766,52600.0
2004-05-19 15:00:00,42.05,42.3,42.01,42.08,43000.0,20.0671,20.1864,20.048,20.0814,43000.0
2004-05-19 15:30:00,42.16,42.16,42.0,42.01,146300.0,20.1196,20.1196,20.0432,20.048,146300.0
2004-05-20 09:30:00,42.0,42.4,42.0,42.01,11100.0,20.0432,20.2341,20.0432,20.048,11100.0
2004-05-20 10:00:00,42.02,42.42,42.0,42.09,25300.0,20.0528,20.2436,20.0432,20.0862,25300.0
2004-05-20 10:30:00,42.09,42.39,42.09,42.3,17400.0,20.0862,20.2293,20.0862,20.1864,17400.0
2004-05-20 11:00:00,42.38,42.52,42.37,42.49,5200.0,20.2245,20.2914,20.2198,20.277,5200.0
2004-05-20 11:30:00,42.49,42.56,42.45,42.53,4700.0,20.277,20.3104,20.258,20.2961,4700.0
2004-05-20 12:00:00,42.53,42.54,42.22,42.23,5800.0,20.2961,20.3009,20.1482,20.153,5800.0
2004-05-20 12:30:00,42.23,42.4,42.23,42.28,2500.0,20.153,20.2341,20.153,20.1768,2500.0
2004-05-20 13:00:00,42.28,42.5,42.28,42.48,39500.0,20.1768,20.2818,20.1768,20.2723,39500.0
2004-05-20 13:30:00,42.48,42.6,42.47,42.59,11000.0,20.2723,20.3295,20.2675,20.3248,11000.0
2004-05-20 14:00:00,42.6,42.69,42.54,42.64,9100.0,20.3295,20.3725,20.3009,20.3486,9100.0
2004-05-20 14:30:00,42.68,42.7,42.62,42.63,19200.0,20.3677,20.3773,20.3391,20.3439,19200.0
2004-05-20 15:00:00,42.63,42.68,42.53,42.68,18100.0,20.3439,20.3677,20.2961,20.3677,18100.0
2004-05-20 15:30:00,42.67,42.89,42.67,42.76,39900.0,20.3629,20.4679,20.3629,20.4059,39900.0
2004-05-21 09:30:00,42.82,43.7,42.82,43.16,38700.0,20.4345,20.8545,20.4345,20.5968,38700.0
2004-05-21 10:00:00,43.09,43.11,42.9,42.98,31800.0,20.5634,20.5729,20.4727,20.5109,31800.0
2004-05-21 10:30:00,42.94,43.12,42.86,43.07,29300.0,20.4918,20.5777,20.4536,20.5538,29300.0
2004-05-21 11:00:00,43.07,43.11,42.84,43.11,14900.0,20.5538,20.5729,20.4441,20.5729,14900.0
2004-05-21 11:30:00,43.11,43.15,43.08,43.1,21200.0,20.5729,20.592,20.5586,20.5681,21200.0
2004-05-21 12:00:00,43.1,43.15,43.01,43.04,23100.0,20.5681,20.592,20.5252,20.5395,23100.0
2004-05-21 12:30:00,43.05,43.1,43.05,43.06,5700.0,20.5443,20.5681,20.5443,20.5491,5700.0
2004-05-21 13:00:00,43.06,43.06,42.83,42.85,19500.0,20.5491,20.5491,20.4393,20.4488,19500.0
2004-05-21 13:30:00,42.85,42.99,42.85,42.99,15000.0,20.4488,20.5157,20.4488,20.5157,15000.0
2004-05-21 14:00:00,42.99,43.01,42.81,42.85,8000.0,20.5157,20.5252,20.4298,20.4488,8000.0
2004-05-21 14:30:00,42.85,42.9,42.82,42.86,7500.0,20.4488,20.4727,20.4345,20.4536,7500.0
2004-05-21 15:00:00,42.87,42.94,42.74,42.94,22000.0,20.4584,20.4918,20.3963,20.4918,22000.0
2004-05-21 15:30:00,42.94,42.94,42.55,42.7,41800.0,20.4918,20.4918,20.3057,20.3773,41800.0
2004-05-24 09:30:00,42.87,43.65,42.87,43.1,16100.0,20.4584,20.8306,20.4584,20.5681,16100.0
2004-05-24 10:00:00,43.11,43.14,43.0,43.01,5000.0,20.5729,20.5872,20.5204,20.5252,5000.0
2004-05-24 10:30:00,43.0,43.09,42.95,43.05,19200.0,20.5204,20.5634,20.4966,20.5443,19200.0
2004-05-24 11:00:00,43.08,43.1,42.82,43.05,20900.0,20.5586,20.5681,20.4345,20.5443,20900.0
2004-05-24 11:30:00,43.02,43.1,43.0,43.08,16900.0,20.53,20.5681,20.5204,20.5586,16900.0
2004-05-24 12:00:00,43.08,43.22,43.0,43.22,18700.0,20.5586,20.6254,20.5204,20.6254,18700.0
2004-05-24 12:30:00,43.22,43.22,43.01,43.05,10200.0,20.6254,20.6254,20.5252,20.5443,10200.0
2004-05-24 13:00:00,43.03,43.12,42.9,42.95,12500.0,20.5347,20.5777,20.4727,20.4966,12500.0
2004-05-24 13:30:00,42.94,43.25,42.94,43.25,11400.0,20.4918,20.6397,20.4918,20.6397,11400.0
2004-05-24 14:00:00,43.22,43.22,43.0,43.07,6500.0,20.6254,20.6254,20.5204,20.5538,6500.0
2004-05-24 14:30:00,43.09,43.13,43.02,43.13,9400.0,20.5634,20.5825,20.53,20.5825,9400.0
2004-05-24 15:00:00,43.11,43.18,43.05,43.11,15200.0,20.5729,20.6063,20.5443,20.5729,15200.0
2004-05-24 15:30:00,43.11,43.53,43.11,43.53,38500.0,20.5729,20.7734,20.5729,20.7734,38500.0
2004-05-25 09:30:00,43.82,44.0,43.71,43.75,23100.0,20.9117,20.9976,20.8593,20.8783,23100.0
2004-05-25 10:00:00,43.75,43.77,43.56,43.7,45300.0,20.8783,20.8879,20.7877,20.8545,45300.0
2004-05-25 10:30:00,43.7,43.7,43.57,43.63,13500.0,20.8545,20.8545,20.7924,20.8211,13500.0
2004-05-25 11:00:00,43.63,43.69,43.56,43.68,6600.0,20.8211,20.8497,20.7877,20.8449,6600.0
2004-05-25 11:30:00,43.68,43.86,43.68,43.86,21600.0,20.8449,20.9308,20.8449,20.9308,21600.0
2004-05-25 12:00:00,43.85,43.95,43.76,43.81,10100.0,20.9261,20.9738,20.8831,20.907,10100.0
2004-05-25 12:30:00,43.8,44.08,43.8,44.01,17000.0,20.9022,21.0358,20.9022,21.0024,17000.0
2004-05-25 13:00:00,44.02,44.19,43.97,44.19,13100.0,21.0072,21.0883,20.9833,21.0883,13100.0
2004-05-25 13:30:00,44.16,44.25,44.04,44.04,7000.0,21.074,21.1169,21.0167,21.0167,7000.0
2004-05-25 14:00:00,44.04,44.16,43.98,44.15,11800.0,21.0167,21.074,20.9881,21.0692,11800.0
2004-05-25 14:30:00,44.19,44.21,43.97,44.03,14200.0,21.0883,21.0979,20.9833,21.012,14200.0
2004-05-25 15:00:00,44.06,44.29,44.06,44.26,19700.0,21.0263,21.136,21.0263,21.1217,19700.0
2004-05-25 15:30:00,44.28,44.51,44.28,44.41,47400.0,21.1313,21.241,21.1313,21.1933,47400.0
2004-05-26 09:30:00,44.49,44.49,44.01,44.38,44300.0,21.2315,21.2315,21.0024,21.179,44300.0
2004-05-26 10:00:00,44.38,44.97,44.3,44.97,34500.0,21.179,21.4605,21.1408,21.4605,34500.0
2004-05-26 10:30:00,45.0,45.19,45.0,45.1,58700.0,21.4749,21.5655,21.4749,21.5226,58700.0
2004-05-26 11:00:00,45.15,45.6,45.15,45.42,43200.0,21.5464,21.7612,21.5464,21.6753,43200.0
2004-05-26 11:30:00,45.43,45.43,45.02,45.06,11700.0,21.6801,21.6801,21.4844,21.5035,11700.0
2004-05-26 12:00:00,45.06,45.16,45.06,45.14,9500.0,21.5035,21.5512,21.5035,21.5417,9500.0
2004-05-26 12:30:00,45.14,45.26,45.09,45.16,7200.0,21.5417,21.5989,21.5178,21.5512,7200.0
2004-05-26 13:00:00,45.15,45.25,45.07,45.1,6300.0,21.5464,21.5942,21.5083,21.5226,6300.0
2004-05-26 13:30:00,45.1,45.34,45.07,45.34,16800.0,21.5226,21.6371,21.5083,21.6371,16800.0
2004-05-26 14:00:00,45.35,45.35,45.13,45.31,20400.0,21.6419,21.6419,21.5369,21.6228,20400.0
2004-05-26 14:30:00,45.31,45.44,45.28,45.34,17900.0,21.6228,21.6848,21.6085,21.6371,17900.0
2004-05-26 15:00:00,45.34,45.48,45.34,45.47,24700.0,21.6371,21.7039,21.6371,21.6992,24700.0
2004-05-26 15:30:00,45.48,45.9,45.48,45.69,75700.0,21.7039,21.9044,21.7039,21.8041,75700.0
2004-05-27 09:30:00,46.6,46.6,45.8,45.9,39300.0,22.2384,22.2384,21.8566,21.9044,39300.0
2004-05-27 10:00:00,46.0,46.06,45.79,45.99,24900.0,21.9521,21.9807,21.8519,21.9473,24900.0
2004-05-27 10:30:00,46.05,46.26,46.05,46.22,13100.0,21.9759,22.0762,21.9759,22.0571,13100.0
2004-05-27 11:00:00,46.23,46.32,45.92,46.02,10200.0,22.0618,22.1048,21.9139,21.9616,10200.0
2004-05-27 11:30:00,45.98,45.99,45.74,45.97,10300.0,21.9425,21.9473,21.828,21.9378,10300.0
2004-05-27 12:00:00,45.97,45.97,45.69,45.75,10700.0,21.9378,21.9378,21.8041,21.8328,10700.0
2004-05-27 12:30:00,45.75,45.95,45.75,45.79,14400.0,21.8328,21.9282,21.8328,21.8519,14400.0
2004-05-27 13:00:00,45.78,45.8,45.74,45.75,7800.0,21.8471,21.8566,21.828,21.8328,7800.0
2004-05-27 13:30:00,45.75,45.75,45.55,45.56,10400.0,21.8328,21.8328,21.7373,21.7421,10400.0
2004-05-27 14:00:00,45.53,45.64,45.51,45.59,20400.0,21.7278,21.7803,21.7182,21.7564,20400.0
2004-05-27 14:30:00,45.6,45.69,45.51,45.59,22000.0,21.7612,21.8041,21.7182,21.7564,22000.0
2004-05-27 15:00:00,45.59,45.59,45.36,45.36,30000.0,21.7564,21.7564,21.6467,21.6467,30000.0
2004-05-27 15:30:00,45.36,45.7,45.36,45.49,66500.0,21.6467,21.8089,21.6467,21.7087,66500.0
2004-05-28 09:30:00,45.49,46.22,45.49,45.86,65800.0,21.7087,22.0571,21.7087,21.8853,65800.0
2004-05-28 10:00:00,45.96,46.03,45.81,45.81,40200.0,21.933,21.9664,21.8614,21.8614,40200.0
2004-05-28 10:30:00,45.79,45.85,45.69,45.84,21600.0,21.8519,21.8805,21.8041,21.8757,21600.0
2004-05-28 11:00:00,45.84,46.13,45.84,46.02,44100.0,21.8757,22.0141,21.8757,21.9616,44100.0
2004-05-28 11:30:00,46.02,46.02,45.95,45.95,19100.0,21.9616,21.9616,21.9282,21.9282,19100.0
2004-05-28 12:00:00,45.94,46.0,45.9,45.9,20300.0,21.9234,21.9521,21.9044,21.9044,20300.0
2004-05-28 12:30:00,45.9,45.91,45.84,45.86,23500.0,21.9044,21.9091,21.8757,21.8853,23500.0
2004-05-28 13:00:00,45.86,45.9,45.85,45.88,22400.0,21.8853,21.9044,21.8805,21.8948,22400.0
2004-05-28 13:30:00,45.89,45.9,45.83,45.83,27800.0,21.8996,21.9044,21.871,21.871,27800.0
2004-05-28 14:00:00,45.83,45.96,45.76,45.95,72200.0,21.871,21.933,21.8375,21.9282,72200.0
2004-05-28 14:30:00,45.98,46.0,45.97,46.0,49500.0,21.9425,21.9521,21.9378,21.9521,49500.0
2004-05-28 15:00:00,46.0,46.01,45.97,45.98,112400.0,21.9521,21.9569,21.9378,21.9425,112400.0
2004-05-28 15:30:00,45.99,46.0,45.96,45.97,168700.0,21.9473,21.9521,21.933,21.9378,168700.0
2004-06-01 09:30:00,46.0,46.0,45.6,45.68,26700.0,21.9521,21.9521,21.7612,21.7994,26700.0
2004-06-01 10:00:00,45.72,45.85,45.64,45.68,14100.0,21.8185,21.8805,21.7803,21.7994,14100.0
2004-06-01 10:30:00,45.69,45.75,45.45,45.46,17600.0,21.8041,21.8328,21.6896,21.6944,17600.0
2004-06-01 11:00:00,45.48,45.48,45.13,45.13,13700.0,21.7039,21.7039,21.5369,21.5369,13700.0
2004-06-01 11:30:00,45.12,45.29,44.95,45.12,69800.0,21.5321,21.6133,21.451,21.5321,69800.0
2004-06-01 12:00:00,45.14,45.27,45.05,45.27,8600.0,21.5417,21.6037,21.4987,21.6037,8600.0
2004-06-01 12:30:00,45.27,45.43,45.21,45.31,13000.0,21.6037,21.6801,21.5751,21.6228,13000.0
2004-06-01 13:00:00,45.37,45.38,45.25,45.37,4400.0,21.6514,21.6562,21.5942,21.6514,4400.0
2004-06-01 13:30:00,45.38,45.47,45.2,45.25,9800.0,21.6562,21.6992,21.5703,21.5942,9800.0
2004-06-01 14:00:00,45.25,45.26,45.05,45.2,13100.0,21.5942,21.5989,21.4987,21.5703,13100.0
2004-06-01 14:30:00,45.2,45.3,45.14,45.3,9800.0,21.5703,21.618,21.5417,21.618,9800.0
2004-06-01 15:00:00,45.3,45.67,45.3,45.66,15300.0,21.618,21.7946,21.618,21.7898,15300.0
2004-06-01 15:30:00,45.67,45.89,45.56,45.56,34300.0,21.7946,21.8996,21.7421,21.7421,34300.0
2004-06-02 09:30:00,45.85,46.0,45.8,45.94,40900.0,21.8805,21.9521,21.8566,21.9234,40900.0
2004-06-02 10:00:00,45.92,45.93,45.75,45.9,20800.0,21.9139,21.9187,21.8328,21.9044,20800.0
2004-06-02 10:30:00,45.9,46.06,45.89,46.04,57600.0,21.9044,21.9807,21.8996,21.9712,57600.0
2004-06-02 11:00:00,46.04,46.04,45.9,45.96,15600.0,21.9712,21.9712,21.9044,21.933,15600.0
2004-06-02 11:30:00,45.96,46.06,45.96,46.06,22200.0,21.933,21.9807,21.933,21.9807,22200.0
2004-06-02 12:00:00,46.06,46.12,45.99,46.12,21400.0,21.9807,22.0093,21.9473,22.0093,21400.0
2004-06-02 12:30:00,46.12,46.2,46.07,46.09,16200.0,22.0093,22.0475,21.9855,21.995,16200.0
2004-06-02 13:00:00,46.09,46.15,45.99,46.13,44300.0,21.995,22.0237,21.9473,22.0141,44300.0
2004-06-02 13:30:00,46.13,46.3,46.13,46.3,15700.0,22.0141,22.0952,22.0141,22.0952,15700.0
2004-06-02 14:00:00,46.3,46.6,46.3,46.59,18400.0,22.0952,22.2384,22.0952,22.2336,18400.0
2004-06-02 14:30:00,46.63,46.69,46.45,46.46,32800.0,22.2527,22.2814,22.1668,22.1716,32800.0
2004-06-02 15:00:00,46.42,46.54,46.36,46.43,28200.0,22.1525,22.2098,22.1239,22.1573,28200.0
2004-06-02 15:30:00,46.43,46.64,46.32,46.6,67700.0,22.1573,22.2575,22.1048,22.2384,67700.0
2004-06-03 09:30:00,46.76,46.81,46.43,46.61,18300.0,22.3148,22.3386,22.1573,22.2432,18300.0
2004-06-03 10:00:00,46.62,46.7,46.25,46.7,34600.0,22.248,22.2861,22.0714,22.2861,34600.0
2004-06-03 10:30:00,46.73,47.15,46.73,46.95,21600.0,22.3005,22.5009,22.3005,22.4054,21600.0
2004-06-03 11:00:00,46.96,47.3,46.96,47.29,9600.0,22.4102,22.5725,22.4102,22.5677,9600.0
2004-06-03 11:30:00,47.3,47.3,46.85,46.98,20300.0,22.5725,22.5725,22.3577,22.4198,20300.0
2004-06-03 12:00:00,47.07,47.07,47.0,47.02,7100.0,22.4627,22.4627,22.4293,22.4388,7100.0
2004-06-03 12:30:00,47.02,47.02,46.89,46.89,13500.0,22.4388,22.4388,22.3768,22.3768,13500.0
2004-06-03 13:00:00,46.9,46.99,46.87,46.98,23100.0,22.3816,22.4245,22.3673,22.4198,23100.0
2004-06-03 13:30:00,46.98,47.0,46.95,47.0,27000.0,22.4198,22.4293,22.4054,22.4293,27000.0
2004-06-03 14:00:00,46.99,47.14,46.99,47.05,36400.0,22.4245,22.4961,22.4245,22.4532,36400.0
2004-06-03 14:30:00,47.05,47.13,46.98,46.98,34100.0,22.4532,22.4913,22.4198,22.4198,34100.0
2004-06-03 15:00:00,46.99,47.12,46.9,47.08,34200.0,22.4245,22.4866,22.3816,22.4675,34200.0
2004-06-03 15:30:00,47.08,47.14,47.01,47.04,71700.0,22.4675,22.4961,22.4341,22.4484,71700.0
2004-06-04 09:30:00,47.11,47.64,47.11,47.28,31600.0,22.4818,22.7347,22.4818,22.5629,31600.0
2004-06-04 10:00:00,47.2,47.52,47.17,47.41,28200.0,22.5247,22.6775,22.5104,22.625,28200.0
2004-06-04 10:30:00,47.41,47.42,47.27,47.3,39900.0,22.625,22.6297,22.5582,22.5725,39900.0
2004-06-04 11:00:00,47.32,47.45,47.32,47.4,36800.0,22.582,22.6441,22.582,22.6202,36800.0
2004-06-04 11:30:00,47.4,47.4,47.27,47.27,15500.0,22.6202,22.6202,22.5582,22.5582,15500.0
2004-06-04 12:00:00,47.3,47.6,47.29,47.6,21100.0,22.5725,22.7156,22.5677,22.7156,21100.0
2004-06-04 12:30:00,47.6,48.0,47.6,48.0,33500.0,22.7156,22.9065,22.7156,22.9065,33500.0
2004-06-04 13:00:00,48.0,48.04,47.93,48.02,26800.0,22.9065,22.9256,22.8731,22.9161,26800.0
2004-06-04 13:30:00,48.02,48.02,47.87,47.87,28400.0,22.9161,22.9161,22.8445,22.8445,28400.0
2004-06-04 14:00:00,47.86,47.86,47.6,47.63,48200.0,22.8397,22.8397,22.7156,22.7299,48200.0
2004-06-04 14:30:00,47.62,47.8,47.59,47.62,57500.0,22.7252,22.8111,22.7109,22.7252,57500.0
2004-06-04 15:00:00,47.63,47.77,47.63,47.76,38900.0,22.7299,22.7968,22.7299,22.792,38900.0
2004-06-04 15:30:00,47.77,47.9,47.63,47.8,126700.0,22.7968,22.8588,22.7299,22.8111,126700.0
2004-06-07 09:30:00,47.45,47.6,46.91,47.55,47400.0,22.6441,22.7156,22.3864,22.6918,47400.0
2004-06-07 10:00:00,47.29,47.55,47.29,47.53,34300.0,22.5677,22.6918,22.5677,22.6822,34300.0
2004-06-07 10:30:00,47.53,47.53,47.22,47.36,21500.0,22.6822,22.6822,22.5343,22.6011,21500.0
2004-06-07 11:00:00,47.36,47.37,47.23,47.3,9000.0,22.6011,22.6059,22.5391,22.5725,9000.0
2004-06-07 11:30:00,47.31,47.32,47.22,47.28,11800.0,22.5772,22.582,22.5343,22.5629,11800.0
2004-06-07 12:00:00,47.28,47.3,47.22,47.29,14000.0,22.5629,22.5725,22.5343,22.5677,14000.0
2004-06-07 12:30:00,47.29,47.29,47.15,47.15,22400.0,22.5677,22.5677,22.5009,22.5009,22400.0
2004-06-07 13:00:00,47.16,47.25,47.15,47.25,10600.0,22.5057,22.5486,22.5009,22.5486,10600.0
2004-06-07 13:30:00,47.26,47.3,47.26,47.29,16400.0,22.5534,22.5725,22.5534,22.5677,16400.0
2004-06-07 14:00:00,47.29,47.54,47.23,47.53,13900.0,22.5677,22.687,22.5391,22.6822,13900.0
2004-06-07 14:30:00,47.53,47.53,47.44,47.44,14500.0,22.6822,22.6822,22.6393,22.6393,14500.0
2004-06-07 15:00:00,47.45,47.46,47.22,47.29,18600.0,22.6441,22.6488,22.5343,22.5677,18600.0
2004-06-07 15:30:00,47.3,47.41,47.27,47.39,28200.0,22.5725,22.625,22.5582,22.6154,28200.0
2004-06-08 09:30:00,47.3,47.4,47.15,47.19,22400.0,22.5725,22.6202,22.5009,22.52,22400.0
2004-06-08 10:00:00,47.19,47.3,47.0,47.08,30600.0,22.52,22.5725,22.4293,22.4675,30600.0
2004-06-08 10:30:00,47.08,47.09,47.02,47.08,13100.0,22.4675,22.4723,22.4388,22.4675,13100.0
2004-06-08 11:00:00,47.09,47.09,47.02,47.09,6500.0,22.4723,22.4723,22.4388,22.4723,6500.0
2004-06-08 11:30:00,47.04,47.04,46.86,46.86,9400.0,22.4484,22.4484,22.3625,22.3625,9400.0
2004-06-08 12:00:00,46.85,47.1,46.84,47.1,15300.0,22.3577,22.477,22.3529,22.477,15300.0
2004-06-08 12:30:00,47.12,47.22,47.11,47.22,15400.0,22.4866,22.5343,22.4818,22.5343,15400.0
2004-06-08 13:00:00,47.21,47.25,47.14,47.21,14100.0,22.5295,22.5486,22.4961,22.5295,14100.0
2004-06-08 13:30:00,47.21,47.26,47.15,47.16,37500.0,22.5295,22.5534,22.5009,22.5057,37500.0
2004-06-08 14:00:00,47.16,47.24,47.15,47.23,15300.0,22.5057,22.5438,22.5009,22.5391,15300.0
2004-06-08 14:30:00,47.25,47.4,47.25,47.39,10200.0,22.5486,22.6202,22.5486,22.6154,10200.0
2004-06-08 15:00:00,47.39,47.53,47.38,47.52,16700.0,22.6154,22.6822,22.6106,22.6775,16700.0
2004-06-08 15:30:00,47.52,47.55,47.44,47.5,27500.0,22.6775,22.6918,22.6393,22.6679,27500.0
2004-06-09 09:30:00,47.4,47.42,47.24,47.27,8500.0,22.6202,22.6297,22.5438,22.5582,8500.0
2004-06-09 10:00:00,47.24,47.3,47.24,47.29,381300.0,22.5438,22.5725,22.5438,22.5677,381300.0
2004-06-09 10:30:00,47.27,47.38,47.25,47.3,8100.0,22.5582,22.6106,22.5486,22.5725,8100.0
2004-06-09 11:00:00,47.28,47.28,47.15,47.18,26600.0,22.5629,22.5629,22.5009,22.5152,26600.0
2004-06-09 11:30:00,47.19,47.5,47.19,47.5,12500.0,22.52,22.6679,22.52,22.6679,12500.0
2004-06-09 12:00:00,47.5,47.54,47.33,47.35,9500.0,22.6679,22.687,22.5868,22.5963,9500.0
2004-06-09 12:30:00,47.37,47.37,47.25,47.27,58800.0,22.6059,22.6059,22.5486,22.5582,58800.0
2004-06-09 13:00:00,47.25,47.33,47.25,47.32,11900.0,22.5486,22.5868,22.5486,22.582,11900.0
2004-06-09 13:30:00,47.33,47.42,47.32,47.39,8400.0,22.5868,22.6297,22.582,22.6154,8400.0
2004-06-09 14:00:00,47.37,47.37,46.86,46.88,38200.0,22.6059,22.6059,22.3625,22.372,38200.0
2004-06-09 14:30:00,46.87,46.95,46.77,46.8,16700.0,22.3673,22.4054,22.3195,22.3339,16700.0
2004-06-09 15:00:00,46.77,46.91,46.7,46.91,18900.0,22.3195,22.3864,22.2861,22.3864,18900.0
2004-06-09 15:30:00,46.91,46.91,46.63,46.76,36400.0,22.3864,22.3864,22.2527,22.3148,36400.0
2004-06-10 09:30:00,46.98,46.98,46.54,46.55,12600.0,22.4198,22.4198,22.2098,22.2146,12600.0
2004-06-10 10:00:00,46.53,46.65,46.42,46.56,27300.0,22.205,22.2623,22.1525,22.2193,27300.0
2004-06-10 10:30:00,46.61,46.62,46.4,46.42,12200.0,22.2432,22.248,22.143,22.1525,12200.0
2004-06-10 11:00:00,46.38,46.64,46.33,46.64,22900.0,22.1334,22.2575,22.1096,22.2575,22900.0
2004-06-10 11:30:00,46.64,46.69,46.55,46.58,4700.0,22.2575,22.2814,22.2146,22.2289,4700.0
2004-06-10 12:00:00,46.58,46.58,46.5,46.52,15700.0,22.2289,22.2289,22.1907,22.2002,15700.0
2004-06-10 12:30:00,46.52,46.53,46.47,46.49,14400.0,22.2002,22.205,22.1764,22.1859,14400.0
2004-06-10 13:00:00,46.49,46.58,46.48,46.58,17400.0,22.1859,22.2289,22.1811,22.2289,17400.0
2004-06-10 13:30:00,46.55,46.7,46.52,46.7,11900.0,22.2146,22.2861,22.2002,22.2861,11900.0
2004-06-10 14:00:00,46.67,46.7,46.65,46.67,5000.0,22.2718,22.2861,22.2623,22.2718,5000.0
2004-06-10 14:30:00,46.66,46.81,46.62,46.81,14800.0,22.267,22.3386,22.248,22.3386,14800.0
2004-06-10 15:00:00,46.81,46.81,46.58,46.71,11800.0,22.3386,22.3386,22.2289,22.2909,11800.0
2004-06-10 15:30:00,46.71,46.73,46.48,46.5,32500.0,22.2909,22.3005,22.1811,22.1907,32500.0
2004-06-14 09:30:00,45.2,45.2,44.88,45.0,119800.0,21.7857,21.7857,21.6315,21.6893,119800.0
2004-06-14 10:00:00,45.0,45.04,44.95,44.95,41500.0,21.6893,21.7086,21.6652,21.6652,41500.0
2004-06-14 10:30:00,44.95,44.96,44.65,44.83,37700.0,21.6652,21.67,21.5206,21.6074,37700.0
2004-06-14 11:00:00,44.79,44.93,44.71,44.8,27800.0,21.5881,21.6556,21.5496,21.5929,27800.0
2004-06-14 11:30:00,44.79,44.84,44.77,44.84,15300.0,21.5881,21.6122,21.5785,21.6122,15300.0
2004-06-14 12:00:00,44.83,44.88,44.76,44.87,10500.0,21.6074,21.6315,21.5736,21.6267,10500.0
2004-06-14 12:30:00,44.85,44.87,44.81,44.85,6200.0,21.617,21.6267,21.5977,21.617,6200.0
2004-06-14 13:00:00,44.85,44.99,44.84,44.97,38400.0,21.617,21.6845,21.6122,21.6749,38400.0
2004-06-14 13:30:00,45.0,45.14,44.99,45.13,28400.0,21.6893,21.7568,21.6845,21.752,28400.0
2004-06-14 14:00:00,45.14,45.19,45.0,45.06,13200.0,21.7568,21.7809,21.6893,21.7182,13200.0
2004-06-14 14:30:00,45.04,45.04,44.93,45.0,40000.0,21.7086,21.7086,21.6556,21.6893,40000.0
2004-06-14 15:00:00,45.03,45.11,44.95,45.08,38000.0,21.7038,21.7423,21.6652,21.7279,38000.0
2004-06-14 15:30:00,45.07,45.2,44.97,45.01,42200.0,21.7231,21.7857,21.6749,21.6941,42200.0
2004-06-15 09:30:00,45.09,45.95,45.09,45.29,33900.0,21.7327,22.1472,21.7327,21.8291,33900.0
2004-06-15 10:00:00,45.36,45.82,45.36,45.68,33300.0,21.8628,22.0846,21.8628,22.0171,33300.0
2004-06-15 10:30:00,45.68,45.78,45.6,45.62,8300.0,22.0171,22.0653,21.9785,21.9882,8300.0
2004-06-15 11:00:00,45.62,45.62,45.4,45.4,12500.0,21.9882,21.9882,21.8821,21.8821,12500.0
2004-06-15 11:30:00,45.4,45.5,45.39,45.5,17800.0,21.8821,21.9303,21.8773,21.9303,17800.0
2004-06-15 12:00:00,45.49,45.84,45.49,45.72,17200.0,21.9255,22.0942,21.9255,22.0364,17200.0
2004-06-15 12:30:00,45.7,45.84,45.64,45.79,16100.0,22.0267,22.0942,21.9978,22.0701,16100.0
2004-06-15 13:00:00,45.8,45.84,45.74,45.75,13400.0,22.0749,22.0942,22.046,22.0508,13400.0
2004-06-15 13:30:00,45.75,45.85,45.73,45.75,18300.0,22.0508,22.099,22.0412,22.0508,18300.0
2004-06-15 14:00:00,45.73,45.78,45.7,45.7,13400.0,22.0412,22.0653,22.0267,22.0267,13400.0
2004-06-15 14:30:00,45.7,45.74,45.66,45.66,13900.0,22.0267,22.046,22.0074,22.0074,13900.0
2004-06-15 15:00:00,45.67,45.67,45.48,45.51,29400.0,22.0123,22.0123,21.9207,21.9351,29400.0
2004-06-15 15:30:00,45.53,45.73,45.52,45.73,30400.0,21.9448,22.0412,21.94,22.0412,30400.0
2004-06-16 09:30:00,45.77,45.77,45.5,45.6,64400.0,22.0605,22.0605,21.9303,21.9785,64400.0
2004-06-16 10:00:00,45.59,45.71,45.55,45.55,21700.0,21.9737,22.0315,21.9544,21.9544,21700.0
2004-06-16 10:30:00,45.53,45.63,45.45,45.61,46800.0,21.9448,21.993,21.9062,21.9833,46800.0
2004-06-16 11:00:00,45.62,45.69,45.53,45.61,26200.0,21.9882,22.0219,21.9448,21.9833,26200.0
2004-06-16 11:30:00,45.61,45.61,45.5,45.58,14400.0,21.9833,21.9833,21.9303,21.9689,14400.0
2004-06-16 12:00:00,45.57,45.58,45.46,45.5,8300.0,21.9641,21.9689,21.911,21.9303,8300.0
2004-06-16 12:30:00,45.5,45.57,45.5,45.55,6600.0,21.9303,21.9641,21.9303,21.9544,6600.0
2004-06-16 13:00:00,45.55,45.6,45.5,45.6,17700.0,21.9544,21.9785,21.9303,21.9785,17700.0
2004-06-16 13:30:00,45.61,45.62,45.56,45.56,8300.0,21.9833,21.9882,21.9592,21.9592,8300.0
2004-06-16 14:00:00,45.56,45.56,45.51,45.52,8600.0,21.9592,21.9592,21.9351,21.94,8600.0
2004-06-16 14:30:00,45.53,45.68,45.52,45.6,19600.0,21.9448,22.0171,21.94,21.9785,19600.0
2004-06-16 15:00:00,45.6,45.6,45.51,45.59,19400.0,21.9785,21.9785,21.9351,21.9737,19400.0
2004-06-16 15:30:00,45.59,45.83,45.59,45.72,30400.0,21.9737,22.0894,21.9737,22.0364,30400.0
2004-06-17 09:30:00,45.64,45.87,45.53,45.53,19200.0,21.9978,22.1087,21.9448,21.9448,19200.0
2004-06-17 10:00:00,45.64,45.66,45.53,45.61,22100.0,21.9978,22.0074,21.9448,21.9833,22100.0
2004-06-17 10:30:00,45.6,45.75,45.52,45.7,59600.0,21.9785,22.0508,21.94,22.0267,59600.0
2004-06-17 11:00:00,45.69,45.7,45.53,45.59,13400.0,22.0219,22.0267,21.9448,21.9737,13400.0
2004-06-17 11:30:00,45.59,45.69,45.59,45.65,17000.0,21.9737,22.0219,21.9737,22.0026,17000.0
2004-06-17 12:00:00,45.74,45.74,45.67,45.67,3000.0,22.046,22.046,22.0123,22.0123,3000.0
2004-06-17 12:30:00,45.67,45.78,45.66,45.74,2400.0,22.0123,22.0653,22.0074,22.046,2400.0
2004-06-17 13:00:00,45.75,45.98,45.75,45.89,11100.0,22.0508,22.1617,22.0508,22.1183,11100.0
2004-06-17 13:30:00,45.94,45.98,45.89,45.89,7000.0,22.1424,22.1617,22.1183,22.1183,7000.0
2004-06-17 14:00:00,45.9,45.97,45.85,45.93,6900.0,22.1231,22.1569,22.099,22.1376,6900.0
2004-06-17 14:30:00,45.92,46.0,45.92,45.99,5700.0,22.1328,22.1713,22.1328,22.1665,5700.0
2004-06-17 15:00:00,45.99,46.04,45.93,45.93,14800.0,22.1665,22.1906,22.1376,22.1376,14800.0
2004-06-17 15:30:00,45.92,46.13,45.88,46.12,23900.0,22.1328,22.234,22.1135,22.2291,23900.0
2004-06-18 09:30:00,46.11,46.31,45.99,45.99,16900.0,22.2243,22.3207,22.1665,22.1665,16900.0
2004-06-18 10:00:00,46.0,46.0,45.86,45.86,10500.0,22.1713,22.1713,22.1038,22.1038,10500.0
2004-06-18 10:30:00,45.87,46.14,45.87,46.11,13100.0,22.1087,22.2388,22.1087,22.2243,13100.0
2004-06-18 11:00:00,46.12,46.18,46.11,46.11,11100.0,22.2291,22.2581,22.2243,22.2243,11100.0
2004-06-18 11:30:00,46.11,46.13,46.1,46.11,11900.0,22.2243,22.234,22.2195,22.2243,11900.0
2004-06-18 12:00:00,46.09,46.13,46.08,46.12,6900.0,22.2147,22.234,22.2099,22.2291,6900.0
2004-06-18 12:30:00,46.12,46.12,46.09,46.1,7700.0,22.2291,22.2291,22.2147,22.2195,7700.0
2004-06-18 13:00:00,46.08,46.19,46.06,46.17,12800.0,22.2099,22.2629,22.2002,22.2532,12800.0
2004-06-18 13:30:00,46.17,46.19,46.14,46.14,7200.0,22.2532,22.2629,22.2388,22.2388,7200.0
2004-06-18 14:00:00,46.11,46.17,46.07,46.1,13200.0,22.2243,22.2532,22.205,22.2195,13200.0
2004-06-18 14:30:00,46.1,46.1,45.91,46.01,15800.0,22.2195,22.2195,22.1279,22.1761,15800.0
2004-06-18 15:00:00,46.02,46.07,45.9,46.0,26100.0,22.181,22.205,22.1231,22.1713,26100.0
2004-06-18 15:30:00,45.98,46.06,45.89,46.03,52100.0,22.1617,22.2002,22.1183,22.1858,52100.0
2004-06-21 09:30:00,46.25,46.5,46.25,46.34,12600.0,22.2918,22.4123,22.2918,22.3352,12600.0
2004-06-21 10:00:00,46.34,46.8,46.34,46.8,20800.0,22.3352,22.5569,22.3352,22.5569,20800.0
2004-06-21 10:30:00,46.79,46.79,46.41,46.47,23800.0,22.5521,22.5521,22.3689,22.3978,23800.0
2004-06-21 11:00:00,46.5,46.72,46.49,46.69,11100.0,22.4123,22.5183,22.4075,22.5039,11100.0
2004-06-21 11:30:00,46.69,46.7,46.66,46.7,12200.0,22.5039,22.5087,22.4894,22.5087,12200.0
2004-06-21 12:00:00,46.7,46.74,46.67,46.73,19500.0,22.5087,22.528,22.4942,22.5232,19500.0
2004-06-21 12:30:00,46.73,46.83,46.72,46.83,14700.0,22.5232,22.5714,22.5183,22.5714,14700.0
2004-06-21 13:00:00,46.83,46.89,46.73,46.74,10600.0,22.5714,22.6003,22.5232,22.528,10600.0
2004-06-21 13:30:00,46.74,46.89,46.73,46.83,9800.0,22.528,22.6003,22.5232,22.5714,9800.0
2004-06-21 14:00:00,46.86,46.93,46.78,46.83,11700.0,22.5858,22.6196,22.5473,22.5714,11700.0
2004-06-21 14:30:00,46.81,46.82,46.64,46.65,15600.0,22.5617,22.5665,22.4798,22.4846,15600.0
2004-06-21 15:00:00,46.65,46.66,46.58,46.58,22100.0,22.4846,22.4894,22.4509,22.4509,22100.0
2004-06-21 15:30:00,46.58,46.67,46.53,46.67,40900.0,22.4509,22.4942,22.4268,22.4942,40900.0
2004-06-22 09:30:00,46.75,47.15,46.72,46.9,24200.0,22.5328,22.7256,22.5183,22.6051,24200.0
2004-06-22 10:00:00,46.93,46.94,46.8,46.82,34300.0,22.6196,22.6244,22.5569,22.5665,34300.0
2004-06-22 10:30:00,46.81,46.81,46.72,46.79,20100.0,22.5617,22.5617,22.5183,22.5521,20100.0
2004-06-22 11:00:00,46.81,46.9,46.78,46.8,18500.0,22.5617,22.6051,22.5473,22.5569,18500.0
2004-06-22 11:30:00,46.81,46.86,46.74,46.76,15500.0,22.5617,22.5858,22.528,22.5376,15500.0
2004-06-22 12:00:00,46.76,46.85,46.75,46.84,21300.0,22.5376,22.581,22.5328,22.5762,21300.0
2004-06-22 12:30:00,46.85,46.9,46.81,46.81,21900.0,22.581,22.6051,22.5617,22.5617,21900.0
2004-06-22 13:00:00,46.82,46.83,46.81,46.81,6600.0,22.5665,22.5714,22.5617,22.5617,6600.0
2004-06-22 13:30:00,46.8,46.8,46.7,46.72,8900.0,22.5569,22.5569,22.5087,22.5183,8900.0
2004-06-22 14:00:00,46.73,46.78,46.72,46.78,12000.0,22.5232,22.5473,22.5183,22.5473,12000.0
2004-06-22 14:30:00,46.76,46.81,46.76,46.8,9200.0,22.5376,22.5617,22.5376,22.5569,9200.0
2004-06-22 15:00:00,46.81,46.81,46.76,46.78,15600.0,22.5617,22.5617,22.5376,22.5473,15600.0
2004-06-22 15:30:00,46.77,46.81,46.75,46.81,42400.0,22.5424,22.5617,22.5328,22.5617,42400.0
2004-06-23 09:30:00,47.0,47.0,46.7,46.83,16000.0,22.6533,22.6533,22.5087,22.5714,16000.0
2004-06-23 10:00:00,46.83,46.93,46.8,46.83,5500.0,22.5714,22.6196,22.5569,22.5714,5500.0
2004-06-23 10:30:00,46.84,47.0,46.81,46.93,6900.0,22.5762,22.6533,22.5617,22.6196,6900.0
2004-06-23 11:00:00,46.93,46.94,46.92,46.94,7000.0,22.6196,22.6244,22.6147,22.6244,7000.0
2004-06-23 11:30:00,46.99,47.03,46.99,47.03,10800.0,22.6485,22.6678,22.6485,22.6678,10800.0
2004-06-23 12:00:00,47.02,47.03,47.0,47.02,8200.0,22.6629,22.6678,22.6533,22.6629,8200.0
2004-06-23 12:30:00,47.02,47.03,47.0,47.0,5800.0,22.6629,22.6678,22.6533,22.6533,5800.0
2004-06-23 13:00:00,47.0,47.01,47.0,47.01,9600.0,22.6533,22.6581,22.6533,22.6581,9600.0
2004-06-23 13:30:00,47.01,47.11,47.0,47.07,11200.0,22.6581,22.7063,22.6533,22.687,11200.0
2004-06-23 14:00:00,47.07,47.08,47.0,47.01,5600.0,22.687,22.6919,22.6533,22.6581,5600.0
2004-06-23 14:30:00,47.02,47.05,47.0,47.03,15800.0,22.6629,22.6774,22.6533,22.6678,15800.0
2004-06-23 15:00:00,47.04,47.14,47.0,47.06,22300.0,22.6726,22.7208,22.6533,22.6822,22300.0
2004-06-23 15:30:00,47.04,47.15,47.04,47.15,22200.0,22.6726,22.7256,22.6726,22.7256,22200.0
2004-06-24 09:30:00,47.05,47.25,47.0,47.2,61300.0,22.6774,22.7738,22.6533,22.7497,61300.0
2004-06-24 10:00:00,47.2,47.21,47.07,47.11,5700.0,22.7497,22.7545,22.687,22.7063,5700.0
2004-06-24 10:30:00,47.11,47.3,47.11,47.28,14500.0,22.7063,22.7979,22.7063,22.7883,14500.0
2004-06-24 11:00:00,47.28,47.42,47.2,47.37,18100.0,22.7883,22.8557,22.7497,22.8316,18100.0
2004-06-24 11:30:00,47.37,47.37,47.3,47.36,23900.0,22.8316,22.8316,22.7979,22.8268,23900.0
2004-06-24 12:00:00,47.36,47.37,47.35,47.36,15400.0,22.8268,22.8316,22.822,22.8268,15400.0
2004-06-24 12:30:00,47.36,47.36,47.35,47.36,4800.0,22.8268,22.8268,22.822,22.8268,4800.0
2004-06-24 13:00:00,47.35,47.46,47.34,47.46,14900.0,22.822,22.875,22.8172,22.875,14900.0
2004-06-24 13:30:00,47.47,47.47,47.24,47.27,22200.0,22.8798,22.8798,22.769,22.7834,22200.0
2004-06-24 14:00:00,47.27,47.42,47.26,47.38,18400.0,22.7834,22.8557,22.7786,22.8365,18400.0
2004-06-24 14:30:00,47.37,47.38,47.19,47.2,9100.0,22.8316,22.8365,22.7449,22.7497,9100.0
2004-06-24 15:00:00,47.2,47.2,47.12,47.15,13100.0,22.7497,22.7497,22.7111,22.7256,13100.0
2004-06-24 15:30:00,47.24,47.24,47.07,47.19,35000.0,22.769,22.769,22.687,22.7449,35000.0
2004-06-25 09:30:00,47.0,47.15,46.92,47.14,12100.0,22.6533,22.7256,22.6147,22.7208,12100.0
2004-06-25 10:00:00,47.08,47.14,47.08,47.11,20400.0,22.6919,22.7208,22.6919,22.7063,20400.0
2004-06-25 10:30:00,47.09,47.09,46.98,47.03,15700.0,22.6967,22.6967,22.6437,22.6678,15700.0
2004-06-25 11:00:00,47.03,47.08,47.03,47.07,13600.0,22.6678,22.6919,22.6678,22.687,13600.0
2004-06-25 11:30:00,47.07,47.07,46.99,47.05,9900.0,22.687,22.687,22.6485,22.6774,9900.0
2004-06-25 12:00:00,47.06,47.06,47.02,47.04,7800.0,22.6822,22.6822,22.6629,22.6726,7800.0
2004-06-25 12:30:00,47.03,47.12,46.91,47.08,9600.0,22.6678,22.7111,22.6099,22.6919,9600.0
2004-06-25 13:00:00,47.07,47.07,46.9,47.0,12400.0,22.687,22.687,22.6051,22.6533,12400.0
2004-06-25 13:30:00,46.99,47.0,46.85,46.92,18300.0,22.6485,22.6533,22.581,22.6147,18300.0
2004-06-25 14:00:00,46.9,46.9,46.65,46.82,11200.0,22.6051,22.6051,22.4846,22.5665,11200.0
2004-06-25 14:30:00,46.81,46.95,46.72,46.94,11700.0,22.5617,22.6292,22.5183,22.6244,11700.0
2004-06-25 15:00:00,46.91,46.91,46.55,46.57,29100.0,22.6099,22.6099,22.4364,22.446,29100.0
2004-06-25 15:30:00,46.56,46.7,26.61,46.66,41100.0,22.4412,22.5087,12.8256,22.4894,41100.0
2004-06-28 09:30:00,46.27,46.7,46.27,46.68,10800.0,22.3014,22.5087,22.3014,22.4991,10800.0
2004-06-28 10:00:00,46.68,47.04,46.6,46.75,23200.0,22.4991,22.6726,22.4605,22.5328,23200.0
2004-06-28 10:30:00,46.77,47.14,46.77,47.0,9200.0,22.5424,22.7208,22.5424,22.6533,9200.0
2004-06-28 11:00:00,47.0,47.01,46.89,47.0,7100.0,22.6533,22.6581,22.6003,22.6533,7100.0
2004-06-28 11:30:00,47.0,47.04,46.92,46.94,8300.0,22.6533,22.6726,22.6147,22.6244,8300.0
2004-06-28 12:00:00,46.96,47.04,46.93,46.98,19900.0,22.634,22.6726,22.6196,22.6437,19900.0
2004-06-28 12:30:00,46.99,47.18,46.97,47.14,8800.0,22.6485,22.7401,22.6388,22.7208,8800.0
2004-06-28 13:00:00,47.14,47.39,47.14,47.3,9300.0,22.7208,22.8413,22.7208,22.7979,9300.0
2004-06-28 13:30:00,47.31,47.32,47.19,47.21,8700.0,22.8027,22.8075,22.7449,22.7545,8700.0
2004-06-28 14:00:00,47.25,47.29,46.89,46.89,14400.0,22.7738,22.7931,22.6003,22.6003,14400.0
2004-06-28 14:30:00,46.97,47.15,46.97,47.05,13200.0,22.6388,22.7256,22.6388,22.6774,13200.0
2004-06-28 15:00:00,47.06,47.09,46.96,47.08,10800.0,22.6822,22.6967,22.634,22.6919,10800.0
2004-06-28 15:30:00,47.1,47.22,47.06,47.07,18600.0,22.7015,22.7593,22.6822,22.687,18600.0
2004-06-29 09:30:00,46.9,46.9,46.33,46.73,18000.0,22.6051,22.6051,22.3304,22.5232,18000.0
2004-06-29 10:00:00,46.78,47.0,46.35,46.35,22400.0,22.5473,22.6533,22.34,22.34,22400.0
2004-06-29 10:30:00,46.35,46.4,46.12,46.2,61600.0,22.34,22.3641,22.2291,22.2677,61600.0
2004-06-29 11:00:00,46.2,46.2,46.02,46.05,11500.0,22.2677,22.2677,22.181,22.1954,11500.0
2004-06-29 11:30:00,46.04,46.08,45.96,46.05,19400.0,22.1906,22.2099,22.152,22.1954,19400.0
2004-06-29 12:00:00,46.05,46.15,45.93,45.95,12900.0,22.1954,22.2436,22.1376,22.1472,12900.0
2004-06-29 12:30:00,45.97,46.08,45.97,46.04,6900.0,22.1569,22.2099,22.1569,22.1906,6900.0
2004-06-29 13:00:00,46.04,46.27,46.04,46.27,16100.0,22.1906,22.3014,22.1906,22.3014,16100.0
2004-06-29 13:30:00,46.27,46.4,46.26,46.35,12900.0,22.3014,22.3641,22.2966,22.34,12900.0
2004-06-29 14:00:00,46.35,46.4,46.21,46.21,19700.0,22.34,22.3641,22.2725,22.2725,19700.0
2004-06-29 14:30:00,46.21,46.21,46.11,46.14,35900.0,22.2725,22.2725,22.2243,22.2388,35900.0
2004-06-29 15:00:00,46.14,46.35,46.1,46.31,24300.0,22.2388,22.34,22.2195,22.3207,24300.0
2004-06-29 15:30:00,46.31,46.32,45.66,45.67,41400.0,22.3207,22.3255,22.0074,22.0123,41400.0
2004-06-30 09:30:00,45.66,46.15,45.63,45.75,32300.0,22.0074,22.2436,21.993,22.0508,32300.0
2004-06-30 10:00:00,45.72,46.04,45.71,45.81,28500.0,22.0364,22.1906,22.0315,22.0797,28500.0
2004-06-30 10:30:00,45.78,45.84,45.75,45.83,23700.0,22.0653,22.0942,22.0508,22.0894,23700.0
2004-06-30 11:00:00,45.83,45.92,45.77,45.92,68900.0,22.0894,22.1328,22.0605,22.1328,68900.0
2004-06-30 11:30:00,45.91,45.99,45.91,45.98,25700.0,22.1279,22.1665,22.1279,22.1617,25700.0
2004-06-30 12:00:00,45.98,46.04,45.97,46.04,27800.0,22.1617,22.1906,22.1569,22.1906,27800.0
2004-06-30 12:30:00,46.04,46.04,45.9,45.92,11600.0,22.1906,22.1906,22.1231,22.1328,11600.0
2004-06-30 13:00:00,45.92,45.98,45.92,45.97,9500.0,22.1328,22.1617,22.1328,22.1569,9500.0
2004-06-30 13:30:00,45.94,46.0,45.86,46.0,39500.0,22.1424,22.1713,22.1038,22.1713,39500.0
2004-06-30 14:00:00,46.02,46.2,45.89,45.95,27000.0,22.181,22.2677,22.1183,22.1472,27000.0
2004-06-30 14:30:00,45.96,45.96,45.8,45.89,33600.0,22.152,22.152,22.0749,22.1183,33600.0
2004-06-30 15:00:00,45.88,46.1,45.88,46.1,38200.0,22.1135,22.2195,22.1135,22.2195,38200.0
2004-06-30 15:30:00,46.08,46.32,45.98,46.02,91500.0,22.2099,22.3255,22.1617,22.181,91500.0
2004-07-01 09:30:00,46.21,46.29,46.06,46.23,20200.0,22.2725,22.3111,22.2002,22.2822,20200.0
2004-07-01 10:00:00,46.24,46.24,46.11,46.23,11400.0,22.287,22.287,22.2243,22.2822,11400.0
2004-07-01 10:30:00,46.24,46.3,46.21,46.21,14200.0,22.287,22.3159,22.2725,22.2725,14200.0
2004-07-01 11:00:00,46.2,46.22,46.13,46.17,15300.0,22.2677,22.2773,22.234,22.2532,15300.0
2004-07-01 11:30:00,46.17,46.18,46.13,46.15,9400.0,22.2532,22.2581,22.234,22.2436,9400.0
2004-07-01 12:00:00,46.14,46.15,45.84,46.02,13600.0,22.2388,22.2436,22.0942,22.181,13600.0
2004-07-01 12:30:00,45.99,45.99,45.83,45.83,3900.0,22.1665,22.1665,22.0894,22.0894,3900.0
2004-07-01 13:00:00,45.84,45.84,45.74,45.83,15800.0,22.0942,22.0942,22.046,22.0894,15800.0
2004-07-01 13:30:00,45.83,45.87,45.8,45.82,6500.0,22.0894,22.1087,22.0749,22.0846,6500.0
2004-07-01 14:00:00,45.81,45.85,45.75,45.85,11300.0,22.0797,22.099,22.0508,22.099,11300.0
2004-07-01 14:30:00,45.83,45.89,45.7,45.89,35600.0,22.0894,22.1183,22.0267,22.1183,35600.0
2004-07-01 15:00:00,45.89,45.97,45.85,45.88,15100.0,22.1183,22.1569,22.099,22.1135,15100.0
2004-07-01 15:30:00,45.88,46.33,45.88,46.33,41000.0,22.1135,22.3304,22.1135,22.3304,41000.0
2004-07-02 09:30:00,46.49,46.69,46.49,46.67,24800.0,22.4075,22.5039,22.4075,22.4942,24800.0
2004-07-02 10:00:00,46.67,46.9,46.64,46.9,20700.0,22.4942,22.6051,22.4798,22.6051,20700.0
2004-07-02 10:30:00,46.92,46.96,46.85,46.85,6700.0,22.6147,22.634,22.581,22.581,6700.0
2004-07-02 11:00:00,46.82,47.12,46.78,47.1,22700.0,22.5665,22.7111,22.5473,22.7015,22700.0
2004-07-02 11:30:00,47.11,47.11,46.92,46.98,10300.0,22.7063,22.7063,22.6147,22.6437,10300.0
2004-07-02 12:00:00,47.06,47.08,45.7,46.95,24600.0,22.6822,22.6919,22.0267,22.6292,24600.0
2004-07-02 12:30:00,46.95,46.95,46.9,46.9,15100.0,22.6292,22.6292,22.6051,22.6051,15100.0
2004-07-02 13:00:00,46.9,46.9,46.73,46.73,7400.0,22.6051,22.6051,22.5232,22.5232,7400.0
2004-07-02 13:30:00,46.73,46.85,46.73,46.74,14700.0,22.5232,22.581,22.5232,22.528,14700.0
2004-07-02 14:00:00,46.73,46.91,46.73,46.87,7400.0,22.5232,22.6099,22.5232,22.5906,7400.0
2004-07-02 14:30:00,46.88,46.95,46.88,46.9,19100.0,22.5955,22.6292,22.5955,22.6051,19100.0
2004-07-02 15:00:00,46.9,46.9,46.88,46.88,8600.0,22.6051,22.6051,22.5955,22.5955,8600.0
2004-07-02 15:30:00,46.88,47.21,46.76,47.17,64600.0,22.5955,22.7545,22.5376,22.7352,64600.0
2004-07-06 09:30:00,47.18,47.18,46.18,46.58,32900.0,22.7401,22.7401,22.2581,22.4509,32900.0
2004-07-06 10:00:00,46.61,46.9,46.59,46.7,14100.0,22.4653,22.6051,22.4557,22.5087,14100.0
2004-07-06 10:30:00,46.7,46.79,46.41,46.54,18500.0,22.5087,22.5521,22.3689,22.4316,18500.0
2004-07-06 11:00:00,46.54,46.58,46.44,46.54,4500.0,22.4316,22.4509,22.3834,22.4316,4500.0
2004-07-06 11:30:00,46.54,46.7,46.53,46.66,5900.0,22.4316,22.5087,22.4268,22.4894,5900.0
2004-07-06 12:00:00,46.68,46.91,46.68,46.87,24300.0,22.4991,22.6099,22.4991,22.5906,24300.0
2004-07-06 12:30:00,46.87,47.06,46.87,47.06,21900.0,22.5906,22.6822,22.5906,22.6822,21900.0
2004-07-06 13:00:00,47.07,47.07,47.01,47.02,7400.0,22.687,22.687,22.6581,22.6629,7400.0
2004-07-06 13:30:00,46.99,46.99,46.81,46.88,14000.0,22.6485,22.6485,22.5617,22.5955,14000.0
2004-07-06 14:00:00,46.88,46.88,46.74,46.77,9900.0,22.5955,22.5955,22.528,22.5424,9900.0
2004-07-06 14:30:00,46.76,46.87,46.75,46.87,6600.0,22.5376,22.5906,22.5328,22.5906,6600.0
2004-07-06 15:00:00,46.87,47.06,46.85,47.03,13800.0,22.5906,22.6822,22.581,22.6678,13800.0
2004-07-06 15:30:00,47.03,47.07,46.99,47.0,17100.0,22.6678,22.687,22.6485,22.6533,17100.0
2004-07-07 09:30:00,47.5,47.65,47.3,47.3,17200.0,22.8943,22.9666,22.7979,22.7979,17200.0
2004-07-07 10:00:00,47.29,47.3,47.2,47.23,9000.0,22.7931,22.7979,22.7497,22.7642,9000.0
2004-07-07 10:30:00,47.24,47.43,47.24,47.43,12100.0,22.769,22.8605,22.769,22.8605,12100.0
2004-07-07 11:00:00,47.43,47.52,47.41,47.52,12000.0,22.8605,22.9039,22.8509,22.9039,12000.0
2004-07-07 11:30:00,47.51,47.51,47.43,47.5,5600.0,22.8991,22.8991,22.8605,22.8943,5600.0
2004-07-07 12:00:00,47.49,47.56,47.49,47.56,6700.0,22.8895,22.9232,22.8895,22.9232,6700.0
2004-07-07 12:30:00,47.55,47.61,47.52,47.61,12500.0,22.9184,22.9473,22.9039,22.9473,12500.0
2004-07-07 13:00:00,47.62,47.96,47.62,47.86,24100.0,22.9521,23.116,22.9521,23.0678,24100.0
2004-07-07 13:30:00,47.85,47.92,47.84,47.92,7200.0,23.063,23.0967,23.0582,23.0967,7200.0
2004-07-07 14:00:00,47.9,47.9,47.57,47.69,29700.0,23.0871,23.0871,22.928,22.9859,29700.0
2004-07-07 14:30:00,47.66,47.88,47.66,47.84,25000.0,22.9714,23.0774,22.9714,23.0582,25000.0
2004-07-07 15:00:00,47.83,47.83,47.7,47.7,6900.0,23.0533,23.0533,22.9907,22.9907,6900.0
2004-07-07 15:30:00,47.71,47.92,47.67,47.92,49900.0,22.9955,23.0967,22.9762,23.0967,49900.0
2004-07-08 09:30:00,47.98,47.98,47.56,47.81,29700.0,23.1256,23.1256,22.9232,23.0437,29700.0
2004-07-08 10:00:00,47.82,47.97,47.63,47.83,15200.0,23.0485,23.1208,22.9569,23.0533,15200.0
2004-07-08 10:30:00,47.82,47.88,47.82,47.87,6300.0,23.0485,23.0774,23.0485,23.0726,6300.0
2004-07-08 11:00:00,47.84,47.84,47.74,47.78,8400.0,23.0582,23.0582,23.01,23.0292,8400.0
2004-07-08 11:30:00,47.78,47.79,47.68,47.68,4800.0,23.0292,23.0341,22.981,22.981,4800.0
2004-07-08 12:00:00,47.68,47.77,47.68,47.71,5600.0,22.981,23.0244,22.981,22.9955,5600.0
2004-07-08 12:30:00,47.69,47.73,47.62,47.68,18900.0,22.9859,23.0051,22.9521,22.981,18900.0
2004-07-08 13:00:00,47.68,47.75,47.67,47.69,5100.0,22.981,23.0148,22.9762,22.9859,5100.0
2004-07-08 13:30:00,47.7,47.72,47.6,47.6,60700.0,22.9907,23.0003,22.9425,22.9425,60700.0
2004-07-08 14:00:00,47.61,47.61,47.32,47.48,12300.0,22.9473,22.9473,22.8075,22.8846,12300.0
2004-07-08 14:30:00,47.49,47.7,47.46,47.61,19200.0,22.8895,22.9907,22.875,22.9473,19200.0
2004-07-08 15:00:00,47.6,47.66,47.47,47.49,22600.0,22.9425,22.9714,22.8798,22.8895,22600.0
2004-07-08 15:30:00,47.47,47.66,47.41,47.44,98700.0,22.8798,22.9714,22.8509,22.8654,98700.0
2004-07-09 09:30:00,47.7,47.85,47.0,47.01,19600.0,22.9907,23.063,22.6533,22.6581,19600.0
2004-07-09 10:00:00,46.97,47.01,46.23,46.42,109400.0,22.6388,22.6581,22.2822,22.3737,109400.0
2004-07-09 10:30:00,46.44,46.7,46.38,46.7,66700.0,22.3834,22.5087,22.3545,22.5087,66700.0
2004-07-09 11:00:00,46.72,46.83,46.67,46.82,16000.0,22.5183,22.5714,22.4942,22.5665,16000.0
2004-07-09 11:30:00,46.82,47.05,46.82,46.95,11000.0,22.5665,22.6774,22.5665,22.6292,11000.0
2004-07-09 12:00:00,46.93,46.93,46.85,46.88,2300.0,22.6196,22.6196,22.581,22.5955,2300.0
2004-07-09 12:30:00,46.87,46.89,46.87,46.88,2100.0,22.5906,22.6003,22.5906,22.5955,2100.0
2004-07-09 13:00:00,46.87,47.08,46.87,47.08,104200.0,22.5906,22.6919,22.5906,22.6919,104200.0
2004-07-09 13:30:00,47.04,47.04,46.88,46.99,8000.0,22.6726,22.6726,22.5955,22.6485,8000.0
2004-07-09 14:00:00,46.99,47.05,46.99,47.0,15000.0,22.6485,22.6774,22.6485,22.6533,15000.0
2004-07-09 14:30:00,46.98,47.07,46.95,46.95,7400.0,22.6437,22.687,22.6292,22.6292,7400.0
2004-07-09 15:00:00,46.95,47.02,46.89,47.0,8000.0,22.6292,22.6629,22.6003,22.6533,8000.0
2004-07-09 15:30:00,47.01,47.15,46.92,46.98,39100.0,22.6581,22.7256,22.6147,22.6437,39100.0
2004-07-13 09:30:00,47.45,47.45,46.91,46.99,23200.0,22.8702,22.8702,22.6099,22.6485,23200.0
2004-07-13 10:00:00,47.0,47.25,47.0,47.24,11900.0,22.6533,22.7738,22.6533,22.769,11900.0
2004-07-13 10:30:00,47.25,47.27,47.1,47.11,6700.0,22.7738,22.7834,22.7015,22.7063,6700.0
2004-07-13 11:00:00,47.11,47.13,47.11,47.12,2100.0,22.7063,22.716,22.7063,22.7111,2100.0
2004-07-13 11:30:00,47.13,47.13,47.0,47.0,6300.0,22.716,22.716,22.6533,22.6533,6300.0
2004-07-13 12:00:00,47.0,47.05,46.93,46.94,7800.0,22.6533,22.6774,22.6196,22.6244,7800.0
2004-07-13 12:30:00,46.94,47.12,46.9,47.05,5500.0,22.6244,22.7111,22.6051,22.6774,5500.0
2004-07-13 13:00:00,47.05,47.07,47.02,47.06,3900.0,22.6774,22.687,22.6629,22.6822,3900.0
2004-07-13 13:30:00,47.06,47.26,47.06,47.25,15300.0,22.6822,22.7786,22.6822,22.7738,15300.0
2004-07-13 14:00:00,47.26,47.44,47.1,47.38,14900.0,22.7786,22.8654,22.7015,22.8365,14900.0
2004-07-13 14:30:00,47.37,47.52,47.35,47.43,18800.0,22.8316,22.9039,22.822,22.8605,18800.0
2004-07-13 15:00:00,47.43,47.43,47.33,47.33,16600.0,22.8605,22.8605,22.8124,22.8124,16600.0
2004-07-13 15:30:00,47.31,47.31,46.92,47.1,46200.0,22.8027,22.8027,22.6147,22.7015,46200.0
2004-07-14 09:30:00,47.2,47.25,47.0,47.25,11400.0,22.7497,22.7738,22.6533,22.7738,11400.0
2004-07-14 10:00:00,47.23,47.39,47.2,47.34,4600.0,22.7642,22.8413,22.7497,22.8172,4600.0
2004-07-14 10:30:00,47.33,47.35,47.13,47.13,11200.0,22.8124,22.822,22.716,22.716,11200.0
2004-07-14 11:00:00,47.12,47.19,47.03,47.16,12300.0,22.7111,22.7449,22.6678,22.7304,12300.0
2004-07-14 11:30:00,47.16,47.2,47.11,47.16,5300.0,22.7304,22.7497,22.7063,22.7304,5300.0
2004-07-14 12:00:00,47.16,47.18,47.11,47.18,3200.0,22.7304,22.7401,22.7063,22.7401,3200.0
2004-07-14 12:30:00,47.17,47.21,47.13,47.21,10900.0,22.7352,22.7545,22.716,22.7545,10900.0
2004-07-14 13:00:00,47.21,47.26,47.08,47.08,5300.0,22.7545,22.7786,22.6919,22.6919,5300.0
2004-07-14 13:30:00,47.08,47.23,47.08,47.23,5700.0,22.6919,22.7642,22.6919,22.7642,5700.0
2004-07-14 14:00:00,47.24,47.32,47.22,47.24,11000.0,22.769,22.8075,22.7593,22.769,11000.0
2004-07-14 14:30:00,47.24,47.26,47.2,47.24,5800.0,22.769,22.7786,22.7497,22.769,5800.0
2004-07-14 15:00:00,47.22,47.33,47.18,47.24,11800.0,22.7593,22.8124,22.7401,22.769,11800.0
2004-07-14 15:30:00,47.23,47.61,47.23,47.61,25200.0,22.7642,22.9473,22.7642,22.9473,25200.0
2004-07-15 09:30:00,47.83,47.95,47.83,47.94,7900.0,23.0533,23.1112,23.0533,23.1064,7900.0
2004-07-15 10:00:00,47.95,47.95,47.86,47.86,11000.0,23.1112,23.1112,23.0678,23.0678,11000.0
2004-07-15 10:30:00,47.9,48.0,47.9,48.0,19500.0,23.0871,23.1353,23.0871,23.1353,19500.0
2004-07-15 11:00:00,48.0,48.0,47.85,47.85,6400.0,23.1353,23.1353,23.063,23.063,6400.0
2004-07-15 11:30:00,47.86,47.94,47.85,47.88,9100.0,23.0678,23.1064,23.063,23.0774,9100.0
2004-07-15 12:00:00,47.88,47.91,47.87,47.87,3600.0,23.0774,23.0919,23.0726,23.0726,3600.0
2004-07-15 12:30:00,47.86,47.94,47.85,47.86,13900.0,23.0678,23.1064,23.063,23.0678,13900.0
2004-07-15 13:00:00,47.86,48.0,47.85,47.92,20500.0,23.0678,23.1353,23.063,23.0967,20500.0
2004-07-15 13:30:00,47.94,47.99,47.91,47.94,6200.0,23.1064,23.1305,23.0919,23.1064,6200.0
2004-07-15 14:00:00,47.94,48.08,47.94,48.08,8400.0,23.1064,23.1738,23.1064,23.1738,8400.0
2004-07-15 14:30:00,48.08,48.14,48.07,48.09,6300.0,23.1738,23.2028,23.169,23.1787,6300.0
2004-07-15 15:00:00,48.09,48.25,48.04,48.04,17600.0,23.1787,23.2558,23.1546,23.1546,17600.0
2004-07-15 15:30:00,48.04,48.09,47.95,48.08,11100.0,23.1546,23.1787,23.1112,23.1738,11100.0
2004-07-16 09:30:00,48.33,48.5,48.0,48.0,11600.0,23.2943,23.3763,23.1353,23.1353,11600.0
2004-07-16 10:00:00,48.0,48.5,48.0,48.47,20100.0,23.1353,23.3763,23.1353,23.3618,20100.0
2004-07-16 10:30:00,48.45,48.45,48.29,48.34,7600.0,23.3522,23.3522,23.2751,23.2992,7600.0
2004-07-16 11:00:00,48.32,48.32,48.22,48.22,2300.0,23.2895,23.2895,23.2413,23.2413,2300.0
2004-07-16 11:30:00,48.22,48.23,48.2,48.2,11400.0,23.2413,23.2461,23.2317,23.2317,11400.0
2004-07-16 12:00:00,48.2,48.29,48.2,48.29,6800.0,23.2317,23.2751,23.2317,23.2751,6800.0
2004-07-16 12:30:00,48.29,48.4,48.28,48.4,9000.0,23.2751,23.3281,23.2702,23.3281,9000.0
2004-07-16 13:00:00,48.39,48.39,48.32,48.35,4600.0,23.3233,23.3233,23.2895,23.304,4600.0
2004-07-16 13:30:00,48.35,48.37,48.3,48.3,4700.0,23.304,23.3136,23.2799,23.2799,4700.0
2004-07-16 14:00:00,48.3,48.3,48.28,48.28,9900.0,23.2799,23.2799,23.2702,23.2702,9900.0
2004-07-16 14:30:00,48.29,48.31,48.28,48.28,22100.0,23.2751,23.2847,23.2702,23.2702,22100.0
2004-07-16 15:00:00,48.25,48.29,48.19,48.25,16500.0,23.2558,23.2751,23.2269,23.2558,16500.0
2004-07-16 15:30:00,48.25,48.25,48.05,48.07,21300.0,23.2558,23.2558,23.1594,23.169,21300.0
2004-07-19 09:30:00,48.05,48.25,48.0,48.0,10400.0,23.1594,23.2558,23.1353,23.1353,10400.0
2004-07-19 10:00:00,48.01,48.01,47.75,47.83,18100.0,23.1401,23.1401,23.0148,23.0533,18100.0
2004-07-19 10:30:00,47.83,48.0,47.78,48.0,13500.0,23.0533,23.1353,23.0292,23.1353,13500.0
2004-07-19 11:00:00,48.01,48.24,47.86,48.08,7300.0,23.1401,23.251,23.0678,23.1738,7300.0
2004-07-19 11:30:00,48.07,48.07,47.78,47.8,5700.0,23.169,23.169,23.0292,23.0389,5700.0
2004-07-19 12:00:00,47.81,47.92,47.81,47.9,2100.0,23.0437,23.0967,23.0437,23.0871,2100.0
2004-07-19 12:30:00,47.77,48.01,47.76,47.99,5000.0,23.0244,23.1401,23.0196,23.1305,5000.0
2004-07-19 13:00:00,47.99,48.13,47.97,48.12,3500.0,23.1305,23.1979,23.1208,23.1931,3500.0
2004-07-19 13:30:00,48.11,48.25,48.11,48.14,4000.0,23.1883,23.2558,23.1883,23.2028,4000.0
2004-07-19 14:00:00,48.15,48.32,48.15,48.28,5100.0,23.2076,23.2895,23.2076,23.2702,5100.0
2004-07-19 14:30:00,48.31,48.4,48.28,48.4,1800.0,23.2847,23.3281,23.2702,23.3281,1800.0
2004-07-19 15:00:00,48.4,48.42,48.32,48.41,4300.0,23.3281,23.3377,23.2895,23.3329,4300.0
2004-07-19 15:30:00,48.41,48.46,48.29,48.43,12100.0,23.3329,23.357,23.2751,23.3425,12100.0
2004-07-20 09:30:00,48.58,49.0,48.58,48.85,11900.0,23.4148,23.6173,23.4148,23.545,11900.0
2004-07-20 10:00:00,48.84,48.84,48.42,48.44,11000.0,23.5401,23.5401,23.3377,23.3474,11000.0
2004-07-20 10:30:00,48.44,48.5,48.41,48.41,8000.0,23.3474,23.3763,23.3329,23.3329,8000.0
2004-07-20 11:00:00,48.4,48.4,48.26,48.28,10300.0,23.3281,23.3281,23.2606,23.2702,10300.0
2004-07-20 11:30:00,48.28,48.52,48.27,48.4,6300.0,23.2702,23.3859,23.2654,23.3281,6300.0
2004-07-20 12:00:00,48.41,48.52,48.41,48.47,5900.0,23.3329,23.3859,23.3329,23.3618,5900.0
2004-07-20 12:30:00,48.47,48.54,48.46,48.52,3000.0,23.3618,23.3956,23.357,23.3859,3000.0
2004-07-20 13:00:00,48.5,48.52,48.15,48.47,13400.0,23.3763,23.3859,23.2076,23.3618,13400.0
2004-07-20 13:30:00,48.44,48.44,48.22,48.25,8500.0,23.3474,23.3474,23.2413,23.2558,8500.0
2004-07-20 14:00:00,48.25,48.29,48.07,48.08,39300.0,23.2558,23.2751,23.169,23.1738,39300.0
2004-07-20 14:30:00,48.09,48.2,48.05,48.1,51700.0,23.1787,23.2317,23.1594,23.1835,51700.0
2004-07-20 15:00:00,48.08,48.2,48.08,48.11,41400.0,23.1738,23.2317,23.1738,23.1883,41400.0
2004-07-20 15:30:00,48.11,48.23,48.08,48.23,30300.0,23.1883,23.2461,23.1738,23.2461,30300.0
2004-07-21 09:30:00,48.41,48.41,48.12,48.12,8300.0,23.3329,23.3329,23.1931,23.1931,8300.0
2004-07-21 10:00:00,48.11,48.2,47.99,48.09,13400.0,23.1883,23.2317,23.1305,23.1787,13400.0
2004-07-21 10:30:00,48.12,48.12,48.08,48.1,3700.0,23.1931,23.1931,23.1738,23.1835,3700.0
2004-07-21 11:00:00,48.06,48.07,47.84,47.9,6500.0,23.1642,23.169,23.0582,23.0871,6500.0
2004-07-21 11:30:00,47.85,47.91,47.85,47.88,5600.0,23.063,23.0919,23.063,23.0774,5600.0
2004-07-21 12:00:00,47.88,47.9,47.8,47.9,7100.0,23.0774,23.0871,23.0389,23.0871,7100.0
2004-07-21 12:30:00,47.89,47.98,47.85,47.98,2800.0,23.0823,23.1256,23.063,23.1256,2800.0
2004-07-21 13:00:00,47.98,48.0,47.74,47.77,10600.0,23.1256,23.1353,23.01,23.0244,10600.0
2004-07-21 13:30:00,47.77,47.92,47.77,47.92,8000.0,23.0244,23.0967,23.0244,23.0967,8000.0
2004-07-21 14:00:00,47.9,47.9,47.79,47.84,7300.0,23.0871,23.0871,23.0341,23.0582,7300.0
2004-07-21 14:30:00,47.84,47.86,47.78,47.79,4800.0,23.0582,23.0678,23.0292,23.0341,4800.0
2004-07-21 15:00:00,47.79,47.79,47.39,47.55,27900.0,23.0341,23.0341,22.8413,22.9184,27900.0
2004-07-21 15:30:00,47.54,47.63,47.42,47.56,20400.0,22.9136,22.9569,22.8557,22.9232,20400.0
2004-07-22 09:30:00,47.59,47.59,47.01,47.16,27500.0,22.9377,22.9377,22.6581,22.7304,27500.0
2004-07-22 10:00:00,47.13,47.4,47.02,47.17,7400.0,22.716,22.8461,22.6629,22.7352,7400.0
2004-07-22 10:30:00,47.18,47.31,47.12,47.3,6100.0,22.7401,22.8027,22.7111,22.7979,6100.0
2004-07-22 11:00:00,47.27,47.27,47.13,47.14,4000.0,22.7834,22.7834,22.716,22.7208,4000.0
2004-07-22 11:30:00,47.12,47.18,47.06,47.14,4100.0,22.7111,22.7401,22.6822,22.7208,4100.0
2004-07-22 12:00:00,47.14,47.14,46.82,46.86,17700.0,22.7208,22.7208,22.5665,22.5858,17700.0
2004-07-22 12:30:00,46.86,46.98,46.76,46.95,22500.0,22.5858,22.6437,22.5376,22.6292,22500.0
2004-07-22 13:00:00,46.94,47.07,46.9,47.07,19600.0,22.6244,22.687,22.6051,22.687,19600.0
2004-07-22 13:30:00,47.07,47.11,46.92,47.1,10400.0,22.687,22.7063,22.6147,22.7015,10400.0
2004-07-22 14:00:00,47.09,47.15,46.95,46.98,9400.0,22.6967,22.7256,22.6292,22.6437,9400.0
2004-07-22 14:30:00,47.01,47.04,46.88,46.99,19000.0,22.6581,22.6726,22.5955,22.6485,19000.0
2004-07-22 15:00:00,46.99,47.11,46.87,47.1,13200.0,22.6485,22.7063,22.5906,22.7015,13200.0
2004-07-22 15:30:00,47.13,47.13,46.6,46.61,22600.0,22.716,22.716,22.4605,22.4653,22600.0
2004-07-23 09:30:00,46.4,46.59,46.13,46.24,10100.0,22.3641,22.4557,22.234,22.287,10100.0
2004-07-23 10:00:00,46.23,46.7,46.21,46.52,16500.0,22.2822,22.5087,22.2725,22.4219,16500.0
2004-07-23 10:30:00,46.51,46.65,46.37,46.4,17500.0,22.4171,22.4846,22.3496,22.3641,17500.0
2004-07-23 11:00:00,46.39,46.6,46.36,46.38,6600.0,22.3593,22.4605,22.3448,22.3545,6600.0
2004-07-23 11:30:00,46.37,46.42,46.32,46.42,7600.0,22.3496,22.3737,22.3255,22.3737,7600.0
2004-07-23 12:00:00,46.41,46.41,46.33,46.33,2100.0,22.3689,22.3689,22.3304,22.3304,2100.0
2004-07-23 12:30:00,46.34,46.42,46.34,46.42,1700.0,22.3352,22.3737,22.3352,22.3737,1700.0
2004-07-23 13:00:00,46.4,46.55,46.4,46.5,5000.0,22.3641,22.4364,22.3641,22.4123,5000.0
2004-07-23 13:30:00,46.5,46.51,46.37,46.37,2400.0,22.4123,22.4171,22.3496,22.3496,2400.0
2004-07-23 14:00:00,46.42,46.42,46.32,46.38,9400.0,22.3737,22.3737,22.3255,22.3545,9400.0
2004-07-23 14:30:00,46.32,46.4,46.25,46.25,6800.0,22.3255,22.3641,22.2918,22.2918,6800.0
2004-07-23 15:00:00,46.25,46.25,46.14,46.22,7000.0,22.2918,22.2918,22.2388,22.2773,7000.0
2004-07-23 15:30:00,46.24,46.24,46.08,46.08,17100.0,22.287,22.287,22.2099,22.2099,17100.0
2004-07-26 09:30:00,45.9,46.11,45.75,46.04,11800.0,22.1231,22.2243,22.0508,22.1906,11800.0
2004-07-26 10:00:00,46.0,46.0,45.27,45.27,34700.0,22.1713,22.1713,21.8195,21.8195,34700.0
2004-07-26 10:30:00,45.27,45.65,45.24,45.58,40200.0,21.8195,22.0026,21.805,21.9689,40200.0
2004-07-26 11:00:00,45.53,45.59,45.46,45.5,12700.0,21.9448,21.9737,21.911,21.9303,12700.0
2004-07-26 11:30:00,45.51,45.62,45.45,45.54,11200.0,21.9351,21.9882,21.9062,21.9496,11200.0
2004-07-26 12:00:00,45.53,45.62,45.52,45.62,3100.0,21.9448,21.9882,21.94,21.9882,3100.0
2004-07-26 12:30:00,45.63,45.8,45.62,45.65,5400.0,21.993,22.0749,21.9882,22.0026,5400.0
2004-07-26 13:00:00,45.65,45.72,45.58,45.64,5300.0,22.0026,22.0364,21.9689,21.9978,5300.0
2004-07-26 13:30:00,45.64,45.68,45.62,45.67,3900.0,21.9978,22.0171,21.9882,22.0123,3900.0
2004-07-26 14:00:00,45.67,45.68,45.52,45.62,5100.0,22.0123,22.0171,21.94,21.9882,5100.0
2004-07-26 14:30:00,45.58,45.58,45.49,45.57,5300.0,21.9689,21.9689,21.9255,21.9641,5300.0
2004-07-26 15:00:00,45.62,45.64,45.5,45.57,6600.0,21.9882,21.9978,21.9303,21.9641,6600.0
2004-07-26 15:30:00,45.57,45.65,45.46,45.46,18700.0,21.9641,22.0026,21.911,21.911,18700.0
2004-07-27 09:30:00,45.65,46.13,45.6,45.61,13400.0,22.0026,22.234,21.9785,21.9833,13400.0
2004-07-27 10:00:00,45.65,45.91,45.65,45.86,16400.0,22.0026,22.1279,22.0026,22.1038,16400.0
2004-07-27 10:30:00,45.86,45.98,45.86,45.89,15300.0,22.1038,22.1617,22.1038,22.1183,15300.0
2004-07-27 11:00:00,45.9,45.93,45.8,45.92,14600.0,22.1231,22.1376,22.0749,22.1328,14600.0
2004-07-27 11:30:00,45.89,45.92,45.65,45.68,28900.0,22.1183,22.1328,22.0026,22.0171,28900.0
2004-07-27 12:00:00,45.69,45.69,45.42,45.66,32000.0,22.0219,22.0219,21.8918,22.0074,32000.0
2004-07-27 12:30:00,45.64,45.69,45.6,45.69,4200.0,21.9978,22.0219,21.9785,22.0219,4200.0
2004-07-27 13:00:00,45.68,45.77,45.6,45.6,9500.0,22.0171,22.0605,21.9785,21.9785,9500.0
2004-07-27 13:30:00,45.61,45.72,45.61,45.71,6600.0,21.9833,22.0364,21.9833,22.0315,6600.0
2004-07-27 14:00:00,45.72,45.81,45.71,45.77,6500.0,22.0364,22.0797,22.0315,22.0605,6500.0
2004-07-27 14:30:00,45.78,45.82,45.7,45.71,14400.0,22.0653,22.0846,22.0267,22.0315,14400.0
2004-07-27 15:00:00,45.7,45.75,45.69,45.75,5600.0,22.0267,22.0508,22.0219,22.0508,5600.0
2004-07-27 15:30:00,45.75,45.75,45.68,45.69,47900.0,22.0508,22.0508,22.0171,22.0219,47900.0
2004-07-28 09:30:00,45.77,45.77,45.6,45.75,9800.0,22.0605,22.0605,21.9785,22.0508,9800.0
2004-07-28 10:00:00,45.68,45.69,45.45,45.46,19900.0,22.0171,22.0219,21.9062,21.911,19900.0
2004-07-28 10:30:00,45.49,45.5,45.41,45.45,15100.0,21.9255,21.9303,21.8869,21.9062,15100.0
2004-07-28 11:00:00,45.46,45.46,45.26,45.42,7300.0,21.911,21.911,21.8146,21.8918,7300.0
2004-07-28 11:30:00,45.43,45.7,45.43,45.68,21900.0,21.8966,22.0267,21.8966,22.0171,21900.0
2004-07-28 12:00:00,45.68,45.8,45.55,45.75,35100.0,22.0171,22.0749,21.9544,22.0508,35100.0
2004-07-28 12:30:00,45.75,45.91,45.75,45.88,4700.0,22.0508,22.1279,22.0508,22.1135,4700.0
2004-07-28 13:00:00,45.87,46.01,45.87,46.0,7200.0,22.1087,22.1761,22.1087,22.1713,7200.0
2004-07-28 13:30:00,45.98,46.09,45.95,46.03,6200.0,22.1617,22.2147,22.1472,22.1858,6200.0
2004-07-28 14:00:00,46.03,46.2,46.02,46.19,5900.0,22.1858,22.2677,22.181,22.2629,5900.0
2004-07-28 14:30:00,46.19,46.3,46.19,46.25,13100.0,22.2629,22.3159,22.2629,22.2918,13100.0
2004-07-28 15:00:00,46.25,46.42,46.19,46.39,20400.0,22.2918,22.3737,22.2629,22.3593,20400.0
2004-07-28 15:30:00,46.39,46.73,46.28,46.71,41600.0,22.3593,22.5232,22.3063,22.5135,41600.0
2004-07-29 09:30:00,46.76,47.15,46.72,46.73,8000.0,22.5376,22.7256,22.5183,22.5232,8000.0
2004-07-29 10:00:00,46.73,46.75,46.53,46.66,10700.0,22.5232,22.5328,22.4268,22.4894,10700.0
2004-07-29 10:30:00,46.65,46.79,46.56,46.79,5500.0,22.4846,22.5521,22.4412,22.5521,5500.0
2004-07-29 11:00:00,46.69,46.98,46.64,46.98,14400.0,22.5039,22.6437,22.4798,22.6437,14400.0
2004-07-29 11:30:00,47.0,47.02,46.76,46.76,45100.0,22.6533,22.6629,22.5376,22.5376,45100.0
2004-07-29 12:00:00,46.66,46.72,46.57,46.72,12400.0,22.4894,22.5183,22.446,22.5183,12400.0
2004-07-29 12:30:00,46.78,46.85,46.69,46.8,10800.0,22.5473,22.581,22.5039,22.5569,10800.0
2004-07-29 13:00:00,46.81,46.83,46.69,46.78,16200.0,22.5617,22.5714,22.5039,22.5473,16200.0
2004-07-29 13:30:00,46.79,46.88,46.72,46.88,11200.0,22.5521,22.5955,22.5183,22.5955,11200.0
2004-07-29 14:00:00,46.87,46.88,46.65,46.65,12800.0,22.5906,22.5955,22.4846,22.4846,12800.0
2004-07-29 14:30:00,46.65,46.65,46.49,46.49,18700.0,22.4846,22.4846,22.4075,22.4075,18700.0
2004-07-29 15:00:00,46.53,46.84,46.5,46.69,13500.0,22.4268,22.5762,22.4123,22.5039,13500.0
2004-07-29 15:30:00,46.6,46.65,46.29,46.3,20400.0,22.4605,22.4846,22.3111,22.3159,20400.0
2004-07-30 09:30:00,46.45,46.7,46.4,46.54,15300.0,22.3882,22.5087,22.3641,22.4316,15300.0
2004-07-30 10:00:00,46.53,46.58,46.36,46.45,9200.0,22.4268,22.4509,22.3448,22.3882,9200.0
2004-07-30 10:30:00,46.46,46.61,46.35,46.45,8700.0,22.393,22.4653,22.34,22.3882,8700.0
2004-07-30 11:00:00,46.44,46.68,46.44,46.63,11400.0,22.3834,22.4991,22.3834,22.475,11400.0
2004-07-30 11:30:00,46.64,47.0,46.64,46.95,13400.0,22.4798,22.6533,22.4798,22.6292,13400.0
2004-07-30 12:00:00,46.95,46.95,46.88,46.88,4600.0,22.6292,22.6292,22.5955,22.5955,4600.0
2004-07-30 12:30:00,46.88,47.0,46.87,46.96,6400.0,22.5955,22.6533,22.5906,22.634,6400.0
2004-07-30 13:00:00,46.98,47.03,46.96,47.0,4200.0,22.6437,22.6678,22.634,22.6533,4200.0
2004-07-30 13:30:00,46.97,46.99,46.9,46.96,8100.0,22.6388,22.6485,22.6051,22.634,8100.0
2004-07-30 14:00:00,46.97,46.97,46.93,46.94,3200.0,22.6388,22.6388,22.6196,22.6244,3200.0
2004-07-30 14:30:00,46.93,46.93,46.85,46.89,9400.0,22.6196,22.6196,22.581,22.6003,9400.0
2004-07-30 15:00:00,46.88,46.88,46.84,46.85,11100.0,22.5955,22.5955,22.5762,22.581,11100.0
2004-07-30 15:30:00,46.85,46.91,46.77,46.87,26700.0,22.581,22.6099,22.5424,22.5906,26700.0
2004-08-02 09:30:00,46.9,47.01,46.6,46.64,13500.0,22.6051,22.6581,22.4605,22.4798,13500.0
2004-08-02 10:00:00,46.74,46.9,46.74,46.8,11300.0,22.528,22.6051,22.528,22.5569,11300.0
2004-08-02 10:30:00,46.8,46.86,46.79,46.86,10600.0,22.5569,22.5858,22.5521,22.5858,10600.0
2004-08-02 11:00:00,46.86,46.95,46.79,46.87,9900.0,22.5858,22.6292,22.5521,22.5906,9900.0
2004-08-02 11:30:00,46.88,46.9,46.74,46.78,11400.0,22.5955,22.6051,22.528,22.5473,11400.0
2004-08-02 12:00:00,46.82,46.85,46.74,46.85,6400.0,22.5665,22.581,22.528,22.581,6400.0
2004-08-02 12:30:00,46.85,47.0,46.75,46.9,8500.0,22.581,22.6533,22.5328,22.6051,8500.0
2004-08-02 13:00:00,46.89,47.09,46.87,47.0,13000.0,22.6003,22.6967,22.5906,22.6533,13000.0
2004-08-02 13:30:00,47.0,47.15,47.0,47.15,14600.0,22.6533,22.7256,22.6533,22.7256,14600.0
2004-08-02 14:00:00,47.14,47.15,46.9,47.03,18900.0,22.7208,22.7256,22.6051,22.6678,18900.0
2004-08-02 14:30:00,47.04,47.13,47.04,47.07,8400.0,22.6726,22.716,22.6726,22.687,8400.0
2004-08-02 15:00:00,47.06,47.22,47.04,47.2,18400.0,22.6822,22.7593,22.6726,22.7497,18400.0
2004-08-02 15:30:00,47.2,47.3,47.2,47.3,36400.0,22.7497,22.7979,22.7497,22.7979,36400.0
2004-08-03 09:30:00,47.35,47.46,47.22,47.33,12500.0,22.822,22.875,22.7593,22.8124,12500.0
2004-08-03 10:00:00,47.28,47.29,47.27,47.27,5000.0,22.7883,22.7931,22.7834,22.7834,5000.0
2004-08-03 10:30:00,47.28,47.37,47.27,47.33,3900.0,22.7883,22.8316,22.7834,22.8124,3900.0
2004-08-03 11:00:00,47.39,47.43,47.36,47.39,5800.0,22.8413,22.8605,22.8268,22.8413,5800.0
2004-08-03 11:30:00,47.4,47.6,47.39,47.6,7400.0,22.8461,22.9425,22.8413,22.9425,7400.0
2004-08-03 12:00:00,47.6,47.65,47.5,47.54,17600.0,22.9425,22.9666,22.8943,22.9136,17600.0
2004-08-03 12:30:00,47.54,47.61,47.44,47.61,21600.0,22.9136,22.9473,22.8654,22.9473,21600.0
2004-08-03 13:00:00,47.62,47.78,47.61,47.72,15700.0,22.9521,23.0292,22.9473,23.0003,15700.0
2004-08-03 13:30:00,47.75,47.92,47.75,47.91,5300.0,23.0148,23.0967,23.0148,23.0919,5300.0
2004-08-03 14:00:00,47.91,48.0,47.91,47.96,6400.0,23.0919,23.1353,23.0919,23.116,6400.0
2004-08-03 14:30:00,47.96,47.96,47.89,47.89,9600.0,23.116,23.116,23.0823,23.0823,9600.0
2004-08-03 15:00:00,47.9,47.95,47.9,47.93,13400.0,23.0871,23.1112,23.0871,23.1015,13400.0
2004-08-03 15:30:00,47.94,47.95,47.81,47.81,20800.0,23.1064,23.1112,23.0437,23.0437,20800.0
2004-08-04 09:30:00,47.7,47.75,47.45,47.75,11800.0,22.9907,23.0148,22.8702,23.0148,11800.0
2004-08-04 10:00:00,47.76,47.85,47.54,47.55,11800.0,23.0196,23.063,22.9136,22.9184,11800.0
2004-08-04 10:30:00,47.55,47.76,47.54,47.69,12300.0,22.9184,23.0196,22.9136,22.9859,12300.0
2004-08-04 11:00:00,47.68,47.69,47.63,47.69,4000.0,22.981,22.9859,22.9569,22.9859,4000.0
2004-08-04 11:30:00,47.7,47.74,47.62,47.62,4600.0,22.9907,23.01,22.9521,22.9521,4600.0
2004-08-04 12:00:00,47.56,47.56,47.48,47.51,3800.0,22.9232,22.9232,22.8846,22.8991,3800.0
2004-08-04 12:30:00,47.5,47.63,47.5,47.63,4400.0,22.8943,22.9569,22.8943,22.9569,4400.0
2004-08-04 13:00:00,47.62,47.64,47.5,47.64,3800.0,22.9521,22.9618,22.8943,22.9618,3800.0
2004-08-04 13:30:00,47.57,47.65,47.57,47.61,3600.0,22.928,22.9666,22.928,22.9473,3600.0
2004-08-04 14:00:00,47.6,47.68,47.55,47.62,13500.0,22.9425,22.981,22.9184,22.9521,13500.0
2004-08-04 14:30:00,47.61,47.81,47.6,47.8,28800.0,22.9473,23.0437,22.9425,23.0389,28800.0
2004-08-04 15:00:00,47.81,47.99,47.81,47.95,26200.0,23.0437,23.1305,23.0437,23.1112,26200.0
2004-08-04 15:30:00,47.93,48.25,47.91,48.2,49700.0,23.1015,23.2558,23.0919,23.2317,49700.0
2004-08-05 09:30:00,48.28,48.28,47.77,47.85,10000.0,23.2702,23.2702,23.0244,23.063,10000.0
2004-08-05 10:00:00,47.87,47.99,47.84,47.99,9800.0,23.0726,23.1305,23.0582,23.1305,9800.0
2004-08-05 10:30:00,47.99,48.0,47.93,47.94,10500.0,23.1305,23.1353,23.1015,23.1064,10500.0
2004-08-05 11:00:00,47.94,48.07,47.94,48.07,19500.0,23.1064,23.169,23.1064,23.169,19500.0
2004-08-05 11:30:00,48.07,48.07,47.87,47.91,3300.0,23.169,23.169,23.0726,23.0919,3300.0
2004-08-05 12:00:00,47.82,47.82,47.67,47.67,12300.0,23.0485,23.0485,22.9762,22.9762,12300.0
2004-08-05 12:30:00,47.67,47.75,47.46,47.7,9500.0,22.9762,23.0148,22.875,22.9907,9500.0
2004-08-05 13:00:00,47.7,47.84,47.67,47.67,6900.0,22.9907,23.0582,22.9762,22.9762,6900.0
2004-08-05 13:30:00,47.68,47.83,47.68,47.73,2000.0,22.981,23.0533,22.981,23.0051,2000.0
2004-08-05 14:00:00,47.7,47.72,47.59,47.59,7100.0,22.9907,23.0003,22.9377,22.9377,7100.0
2004-08-05 14:30:00,47.59,47.72,47.54,47.65,15100.0,22.9377,23.0003,22.9136,22.9666,15100.0
2004-08-05 15:00:00,47.65,47.75,47.65,47.7,12200.0,22.9666,23.0148,22.9666,22.9907,12200.0
2004-08-05 15:30:00,47.7,47.7,47.49,47.63,57200.0,22.9907,22.9907,22.8895,22.9569,57200.0
2004-08-06 09:30:00,47.55,48.29,47.0,48.27,21800.0,22.9184,23.2751,22.6533,23.2654,21800.0
2004-08-06 10:00:00,48.28,48.42,48.27,48.33,17100.0,23.2702,23.3377,23.2654,23.2943,17100.0
2004-08-06 10:30:00,48.31,48.44,48.28,48.3,11000.0,23.2847,23.3474,23.2702,23.2799,11000.0
2004-08-06 11:00:00,48.31,48.47,48.31,48.46,20900.0,23.2847,23.3618,23.2847,23.357,20900.0
2004-08-06 11:30:00,48.46,48.53,48.45,48.45,16800.0,23.357,23.3907,23.3522,23.3522,16800.0
2004-08-06 12:00:00,48.44,48.44,48.32,48.34,14900.0,23.3474,23.3474,23.2895,23.2992,14900.0
2004-08-06 12:30:00,48.34,48.49,48.3,48.32,22400.0,23.2992,23.3715,23.2799,23.2895,22400.0
2004-08-06 13:00:00,48.35,48.42,48.35,48.37,10400.0,23.304,23.3377,23.304,23.3136,10400.0
2004-08-06 13:30:00,48.38,48.39,48.32,48.36,10900.0,23.3184,23.3233,23.2895,23.3088,10900.0
2004-08-06 14:00:00,48.35,48.36,48.29,48.36,10800.0,23.304,23.3088,23.2751,23.3088,10800.0
2004-08-06 14:30:00,48.36,48.4,48.33,48.34,15300.0,23.3088,23.3281,23.2943,23.2992,15300.0
2004-08-06 15:00:00,48.34,48.34,48.0,48.04,30900.0,23.2992,23.2992,23.1353,23.1546,30900.0
2004-08-06 15:30:00,48.04,48.04,48.0,48.01,22800.0,23.1546,23.1546,23.1353,23.1401,22800.0
2004-08-09 09:30:00,48.15,48.15,47.85,48.01,12000.0,23.2076,23.2076,23.063,23.1401,12000.0
2004-08-09 10:00:00,47.91,47.91,47.6,47.61,21500.0,23.0919,23.0919,22.9425,22.9473,21500.0
2004-08-09 10:30:00,47.62,47.82,47.62,47.81,11300.0,22.9521,23.0485,22.9521,23.0437,11300.0
2004-08-09 11:00:00,47.81,47.83,47.71,47.82,7900.0,23.0437,23.0533,22.9955,23.0485,7900.0
2004-08-09 11:30:00,47.81,47.81,47.74,47.74,8500.0,23.0437,23.0437,23.01,23.01,8500.0
2004-08-09 12:00:00,47.75,47.87,47.74,47.87,4400.0,23.0148,23.0726,23.01,23.0726,4400.0
2004-08-09 12:30:00,47.85,47.86,47.75,47.77,8500.0,23.063,23.0678,23.0148,23.0244,8500.0
2004-08-09 13:00:00,47.76,47.79,47.66,47.75,17600.0,23.0196,23.0341,22.9714,23.0148,17600.0
2004-08-09 13:30:00,47.77,47.8,47.7,47.71,9100.0,23.0244,23.0389,22.9907,22.9955,9100.0
2004-08-09 14:00:00,47.71,47.71,47.64,47.64,13600.0,22.9955,22.9955,22.9618,22.9618,13600.0
2004-08-09 14:30:00,47.62,47.63,47.54,47.62,27900.0,22.9521,22.9569,22.9136,22.9521,27900.0
2004-08-09 15:00:00,47.62,47.66,47.62,47.65,29700.0,22.9521,22.9714,22.9521,22.9666,29700.0
2004-08-09 15:30:00,47.65,47.66,47.5,47.59,141300.0,22.9666,22.9714,22.8943,22.9377,141300.0
2004-08-10 09:30:00,47.75,47.99,47.6,47.9,177500.0,23.0148,23.1305,22.9425,23.0871,177500.0
2004-08-10 10:00:00,47.85,48.0,47.85,47.92,11200.0,23.063,23.1353,23.063,23.0967,11200.0
2004-08-10 10:30:00,47.92,47.97,47.83,47.95,7400.0,23.0967,23.1208,23.0533,23.1112,7400.0
2004-08-10 11:00:00,47.95,47.99,47.94,47.99,6200.0,23.1112,23.1305,23.1064,23.1305,6200.0
2004-08-10 11:30:00,47.99,48.06,47.98,48.0,8400.0,23.1305,23.1642,23.1256,23.1353,8400.0
2004-08-10 12:00:00,48.0,48.02,47.97,47.97,2100.0,23.1353,23.1449,23.1208,23.1208,2100.0
2004-08-10 12:30:00,47.97,48.04,47.87,48.01,4800.0,23.1208,23.1546,23.0726,23.1401,4800.0
2004-08-10 13:00:00,47.99,47.99,47.85,47.94,6100.0,23.1305,23.1305,23.063,23.1064,6100.0
2004-08-10 13:30:00,47.94,47.97,47.88,47.94,12100.0,23.1064,23.1208,23.0774,23.1064,12100.0
2004-08-10 14:00:00,47.93,47.95,47.89,47.89,17300.0,23.1015,23.1112,23.0823,23.0823,17300.0
2004-08-10 14:30:00,47.89,48.0,47.87,47.99,22300.0,23.0823,23.1353,23.0726,23.1305,22300.0
2004-08-10 15:00:00,47.99,48.0,47.9,48.0,34000.0,23.1305,23.1353,23.0871,23.1353,34000.0
2004-08-10 15:30:00,48.0,48.0,47.9,48.0,31400.0,23.1353,23.1353,23.0871,23.1353,31400.0
2004-08-11 09:30:00,48.04,48.04,47.69,47.86,9600.0,23.1546,23.1546,22.9859,23.0678,9600.0
2004-08-11 10:00:00,47.84,47.97,47.83,47.97,3900.0,23.0582,23.1208,23.0533,23.1208,3900.0
2004-08-11 10:30:00,47.95,48.05,47.89,48.01,4600.0,23.1112,23.1594,23.0823,23.1401,4600.0
2004-08-11 11:00:00,47.99,48.04,47.95,47.99,8600.0,23.1305,23.1546,23.1112,23.1305,8600.0
2004-08-11 11:30:00,47.99,48.02,47.88,47.98,5200.0,23.1305,23.1449,23.0774,23.1256,5200.0
2004-08-11 12:00:00,47.98,48.05,47.97,48.05,7500.0,23.1256,23.1594,23.1208,23.1594,7500.0
2004-08-11 12:30:00,48.06,48.06,47.88,47.89,9200.0,23.1642,23.1642,23.0774,23.0823,9200.0
2004-08-11 13:00:00,47.94,47.99,47.84,47.89,15700.0,23.1064,23.1305,23.0582,23.0823,15700.0
2004-08-11 13:30:00,47.9,47.9,47.84,47.89,6600.0,23.0871,23.0871,23.0582,23.0823,6600.0
2004-08-11 14:00:00,47.89,47.91,47.87,47.89,9500.0,23.0823,23.0919,23.0726,23.0823,9500.0
2004-08-11 14:30:00,47.89,47.95,47.85,47.93,8000.0,23.0823,23.1112,23.063,23.1015,8000.0
2004-08-11 15:00:00,47.95,47.95,47.88,47.92,21300.0,23.1112,23.1112,23.0774,23.0967,21300.0
2004-08-11 15:30:00,47.92,48.0,47.89,48.0,76000.0,23.0967,23.1353,23.0823,23.1353,76000.0
2004-08-12 09:30:00,47.9,47.92,47.72,47.82,6200.0,23.0871,23.0967,23.0003,23.0485,6200.0
2004-08-12 10:00:00,47.82,47.82,47.72,47.76,2300.0,23.0485,23.0485,23.0003,23.0196,2300.0
2004-08-12 10:30:00,47.78,47.84,47.72,47.79,5100.0,23.0292,23.0582,23.0003,23.0341,5100.0
2004-08-12 11:00:00,47.8,47.94,47.74,47.86,7600.0,23.0389,23.1064,23.01,23.0678,7600.0
2004-08-12 11:30:00,47.91,47.91,47.72,47.73,7100.0,23.0919,23.0919,23.0003,23.0051,7100.0
2004-08-12 12:00:00,47.73,47.82,47.71,47.72,1900.0,23.0051,23.0485,22.9955,23.0003,1900.0
2004-08-12 12:30:00,47.72,47.78,47.72,47.77,2000.0,23.0003,23.0292,23.0003,23.0244,2000.0
2004-08-12 13:00:00,47.77,47.78,47.56,47.7,4200.0,23.0244,23.0292,22.9232,22.9907,4200.0
2004-08-12 13:30:00,47.66,47.75,47.65,47.74,7500.0,22.9714,23.0148,22.9666,23.01,7500.0
2004-08-12 14:00:00,47.74,47.78,47.64,47.64,12100.0,23.01,23.0292,22.9618,22.9618,12100.0
2004-08-12 14:30:00,47.66,47.79,47.64,47.74,5700.0,22.9714,23.0341,22.9618,23.01,5700.0
2004-08-12 15:00:00,47.74,47.83,47.67,47.81,6900.0,23.01,23.0533,22.9762,23.0437,6900.0
2004-08-12 15:30:00,47.78,47.8,47.48,47.52,14800.0,23.0292,23.0389,22.8846,22.9039,14800.0
2004-08-13 09:30:00,47.65,47.74,47.5,47.63,6000.0,22.9666,23.01,22.8943,22.9569,6000.0
2004-08-13 10:00:00,47.68,47.72,47.59,47.67,9800.0,22.981,23.0003,22.9377,22.9762,9800.0
2004-08-13 10:30:00,47.65,47.74,47.64,47.64,6700.0,22.9666,23.01,22.9618,22.9618,6700.0
2004-08-13 11:00:00,47.63,47.64,47.55,47.57,7700.0,22.9569,22.9618,22.9184,22.928,7700.0
2004-08-13 11:30:00,47.54,47.66,47.54,47.6,5200.0,22.9136,22.9714,22.9136,22.9425,5200.0
2004-08-13 12:00:00,47.54,47.57,47.53,47.53,2600.0,22.9136,22.928,22.9087,22.9087,2600.0
2004-08-13 12:30:00,47.53,47.56,47.53,47.56,3700.0,22.9087,22.9232,22.9087,22.9232,3700.0
2004-08-13 13:00:00,47.56,47.56,47.54,47.54,1900.0,22.9232,22.9232,22.9136,22.9136,1900.0
2004-08-13 13:30:00,47.55,47.55,47.51,47.51,3500.0,22.9184,22.9184,22.8991,22.8991,3500.0
2004-08-13 14:00:00,47.51,47.58,47.49,47.57,13400.0,22.8991,22.9328,22.8895,22.928,13400.0
2004-08-13 14:30:00,47.55,47.57,47.53,47.57,13100.0,22.9184,22.928,22.9087,22.928,13100.0
2004-08-13 15:00:00,47.57,47.59,47.44,47.45,11300.0,22.928,22.9377,22.8654,22.8702,11300.0
2004-08-13 15:30:00,47.55,47.68,47.54,47.65,26200.0,22.9184,22.981,22.9136,22.9666,26200.0
2004-08-16 09:30:00,47.74,48.1,47.74,48.03,31000.0,23.01,23.1835,23.01,23.1497,31000.0
2004-08-16 10:00:00,48.02,48.13,47.97,48.02,9200.0,23.1449,23.1979,23.1208,23.1449,9200.0
2004-08-16 10:30:00,48.02,48.14,47.97,48.13,13300.0,23.1449,23.2028,23.1208,23.1979,13300.0
2004-08-16 11:00:00,48.13,48.2,48.12,48.17,4200.0,23.1979,23.2317,23.1931,23.2172,4200.0
2004-08-16 11:30:00,48.19,48.25,48.19,48.23,6500.0,23.2269,23.2558,23.2269,23.2461,6500.0
2004-08-16 12:00:00,48.23,48.32,48.11,48.31,6100.0,23.2461,23.2895,23.1883,23.2847,6100.0
2004-08-16 12:30:00,48.31,48.4,48.31,48.39,6500.0,23.2847,23.3281,23.2847,23.3233,6500.0
2004-08-16 13:00:00,48.4,48.4,48.2,48.3,15100.0,23.3281,23.3281,23.2317,23.2799,15100.0
2004-08-16 13:30:00,48.3,48.3,48.26,48.3,9000.0,23.2799,23.2799,23.2606,23.2799,9000.0
2004-08-16 14:00:00,48.3,48.3,48.17,48.29,11000.0,23.2799,23.2799,23.2172,23.2751,11000.0
2004-08-16 14:30:00,48.29,48.32,48.27,48.32,46500.0,23.2751,23.2895,23.2654,23.2895,46500.0
2004-08-16 15:00:00,48.32,48.46,48.32,48.39,14100.0,23.2895,23.357,23.2895,23.3233,14100.0
2004-08-16 15:30:00,48.39,48.5,48.39,48.5,32400.0,23.3233,23.3763,23.3233,23.3763,32400.0
2004-08-17 09:30:00,48.63,48.95,48.63,48.64,18800.0,23.4389,23.5932,23.4389,23.4438,18800.0
2004-08-17 10:00:00,48.65,48.8,48.64,48.8,15900.0,23.4486,23.5209,23.4438,23.5209,15900.0
2004-08-17 10:30:00,48.8,48.8,48.7,48.79,16200.0,23.5209,23.5209,23.4727,23.516,16200.0
2004-08-17 11:00:00,48.79,48.8,48.76,48.8,4200.0,23.516,23.5209,23.5016,23.5209,4200.0
2004-08-17 11:30:00,48.8,48.84,48.72,48.73,7800.0,23.5209,23.5401,23.4823,23.4871,7800.0
2004-08-17 12:00:00,48.79,48.83,48.79,48.8,3900.0,23.516,23.5353,23.516,23.5209,3900.0
2004-08-17 12:30:00,48.81,48.82,48.79,48.79,20700.0,23.5257,23.5305,23.516,23.516,20700.0
2004-08-17 13:00:00,48.8,48.81,48.8,48.81,7000.0,23.5209,23.5257,23.5209,23.5257,7000.0
2004-08-17 13:30:00,48.81,48.81,48.74,48.74,4700.0,23.5257,23.5257,23.492,23.492,4700.0
2004-08-17 14:00:00,48.71,48.77,48.71,48.75,25300.0,23.4775,23.5064,23.4775,23.4968,25300.0
2004-08-17 14:30:00,48.78,48.78,48.76,48.78,9500.0,23.5112,23.5112,23.5016,23.5112,9500.0
2004-08-17 15:00:00,48.78,48.85,48.78,48.85,14200.0,23.5112,23.545,23.5112,23.545,14200.0
2004-08-17 15:30:00,48.82,48.98,48.78,48.9,55100.0,23.5305,23.6076,23.5112,23.5691,55100.0
2004-08-18 09:30:00,48.94,49.1,48.93,48.95,13400.0,23.5883,23.6655,23.5835,23.5932,13400.0
2004-08-18 10:00:00,48.95,49.1,48.78,48.98,13500.0,23.5932,23.6655,23.5112,23.6076,13500.0
2004-08-18 10:30:00,48.97,49.4,48.91,49.4,24300.0,23.6028,23.8101,23.5739,23.8101,24300.0
2004-08-18 11:00:00,49.4,49.41,49.33,49.33,6600.0,23.8101,23.8149,23.7763,23.7763,6600.0
2004-08-18 11:30:00,49.34,49.35,49.28,49.34,1800.0,23.7811,23.786,23.7522,23.7811,1800.0
2004-08-18 12:00:00,49.34,49.39,49.2,49.38,3200.0,23.7811,23.8052,23.7137,23.8004,3200.0
2004-08-18 12:30:00,49.39,49.41,49.3,49.38,3300.0,23.8052,23.8149,23.7619,23.8004,3300.0
2004-08-18 13:00:00,49.39,49.44,49.39,49.44,4500.0,23.8052,23.8293,23.8052,23.8293,4500.0
2004-08-18 13:30:00,49.44,49.44,49.33,49.38,7500.0,23.8293,23.8293,23.7763,23.8004,7500.0
2004-08-18 14:00:00,49.38,49.45,49.34,49.44,13900.0,23.8004,23.8342,23.7811,23.8293,13900.0
2004-08-18 14:30:00,49.44,49.6,49.42,49.58,12100.0,23.8293,23.9065,23.8197,23.8968,12100.0
2004-08-18 15:00:00,49.58,49.7,49.54,49.63,14600.0,23.8968,23.9547,23.8775,23.9209,14600.0
2004-08-18 15:30:00,49.64,49.75,49.5,49.61,35300.0,23.9257,23.9788,23.8583,23.9113,35300.0
2004-08-19 09:30:00,49.5,49.62,49.33,49.41,18800.0,23.8583,23.9161,23.7763,23.8149,18800.0
2004-08-19 10:00:00,49.41,49.48,49.3,49.48,19400.0,23.8149,23.8486,23.7619,23.8486,19400.0
2004-08-19 10:30:00,49.49,49.56,49.33,49.4,11600.0,23.8534,23.8872,23.7763,23.8101,11600.0
2004-08-19 11:00:00,49.4,49.45,49.36,49.43,9500.0,23.8101,23.8342,23.7908,23.8245,9500.0
2004-08-19 11:30:00,49.43,49.49,49.43,49.48,7700.0,23.8245,23.8534,23.8245,23.8486,7700.0
2004-08-19 12:00:00,49.48,49.5,49.47,49.5,3100.0,23.8486,23.8583,23.8438,23.8583,3100.0
2004-08-19 12:30:00,49.5,49.51,49.46,49.47,2900.0,23.8583,23.8631,23.839,23.8438,2900.0
2004-08-19 13:00:00,49.46,49.46,49.35,49.35,29000.0,23.839,23.839,23.786,23.786,29000.0
2004-08-19 13:30:00,49.33,49.33,49.25,49.27,6800.0,23.7763,23.7763,23.7378,23.7474,6800.0
2004-08-19 14:00:00,49.27,49.34,49.27,49.27,49400.0,23.7474,23.7811,23.7474,23.7474,49400.0
2004-08-19 14:30:00,49.26,49.26,48.9,48.96,12500.0,23.7426,23.7426,23.5691,23.598,12500.0
2004-08-19 15:00:00,48.97,49.2,48.96,49.18,13200.0,23.6028,23.7137,23.598,23.704,13200.0
2004-08-19 15:30:00,49.18,49.18,49.03,49.03,23800.0,23.704,23.704,23.6317,23.6317,23800.0
2004-08-20 09:30:00,49.3,49.43,49.3,49.38,78500.0,23.7619,23.8245,23.7619,23.8004,78500.0
2004-08-20 10:00:00,49.37,49.4,49.25,49.3,51200.0,23.7956,23.8101,23.7378,23.7619,51200.0
2004-08-20 10:30:00,49.29,49.35,49.28,49.32,42700.0,23.757,23.786,23.7522,23.7715,42700.0
2004-08-20 11:00:00,49.32,49.33,49.25,49.3,45500.0,23.7715,23.7763,23.7378,23.7619,45500.0
2004-08-20 11:30:00,49.3,49.3,49.27,49.28,18200.0,23.7619,23.7619,23.7474,23.7522,18200.0
2004-08-20 12:00:00,49.28,49.29,49.25,49.26,13200.0,23.7522,23.757,23.7378,23.7426,13200.0
2004-08-20 12:30:00,49.28,49.3,49.24,49.29,9300.0,23.7522,23.7619,23.7329,23.757,9300.0
2004-08-20 13:00:00,49.32,49.37,49.29,49.36,15100.0,23.7715,23.7956,23.757,23.7908,15100.0
2004-08-20 13:30:00,49.36,49.49,49.36,49.44,9700.0,23.7908,23.8534,23.7908,23.8293,9700.0
2004-08-20 14:00:00,49.45,49.5,49.45,49.46,19200.0,23.8342,23.8583,23.8342,23.839,19200.0
2004-08-20 14:30:00,49.46,49.47,49.3,49.39,42400.0,23.839,23.8438,23.7619,23.8052,42400.0
2004-08-20 15:00:00,49.38,49.4,49.28,49.35,28000.0,23.8004,23.8101,23.7522,23.786,28000.0
2004-08-20 15:30:00,49.35,49.7,49.3,49.7,63900.0,23.786,23.9547,23.7619,23.9547,63900.0
2004-08-23 09:30:00,49.75,49.75,49.5,49.5,14900.0,23.9788,23.9788,23.8583,23.8583,14900.0
2004-08-23 10:00:00,49.51,49.78,49.45,49.72,7100.0,23.8631,23.9932,23.8342,23.9643,7100.0
2004-08-23 10:30:00,49.73,49.79,49.71,49.79,5700.0,23.9691,23.998,23.9595,23.998,5700.0
2004-08-23 11:00:00,49.79,49.87,49.74,49.87,43900.0,23.998,24.0366,23.9739,24.0366,43900.0
2004-08-23 11:30:00,49.87,49.93,49.85,49.93,7100.0,24.0366,24.0655,24.027,24.0655,7100.0
2004-08-23 12:00:00,49.94,50.07,49.94,50.07,31800.0,24.0703,24.133,24.0703,24.133,31800.0
2004-08-23 12:30:00,50.07,50.1,50.06,50.1,7500.0,24.133,24.1474,24.1282,24.1474,7500.0
2004-08-23 13:00:00,50.1,50.21,50.1,50.21,17000.0,24.1474,24.2005,24.1474,24.2005,17000.0
2004-08-23 13:30:00,50.2,50.33,50.1,50.25,48300.0,24.1956,24.2583,24.1474,24.2197,48300.0
2004-08-23 14:00:00,50.27,50.39,50.23,50.36,51000.0,24.2294,24.2872,24.2101,24.2728,51000.0
2004-08-23 14:30:00,50.36,50.36,50.22,50.26,57300.0,24.2728,24.2728,24.2053,24.2246,57300.0
2004-08-23 15:00:00,50.27,50.35,50.25,50.34,48400.0,24.2294,24.2679,24.2197,24.2631,48400.0
2004-08-23 15:30:00,50.34,50.52,50.3,50.41,44600.0,24.2631,24.3499,24.2438,24.2969,44600.0
2004-08-24 09:30:00,50.4,50.93,50.4,50.71,59000.0,24.292,24.5475,24.292,24.4415,59000.0
2004-08-24 10:00:00,50.8,50.89,50.67,50.89,27400.0,24.4848,24.5282,24.4222,24.5282,27400.0
2004-08-24 10:30:00,50.89,51.02,50.82,51.02,29000.0,24.5282,24.5909,24.4945,24.5909,29000.0
2004-08-24 11:00:00,51.02,51.04,50.77,50.8,20800.0,24.5909,24.6005,24.4704,24.4848,20800.0
2004-08-24 11:30:00,50.85,50.85,50.56,50.78,23000.0,24.5089,24.5089,24.3692,24.4752,23000.0
2004-08-24 12:00:00,50.75,50.84,50.75,50.84,6000.0,24.4607,24.5041,24.4607,24.5041,6000.0
2004-08-24 12:30:00,50.79,51.07,50.75,51.04,13200.0,24.48,24.615,24.4607,24.6005,13200.0
2004-08-24 13:00:00,51.05,51.05,50.86,51.03,8800.0,24.6053,24.6053,24.5138,24.5957,8800.0
2004-08-24 13:30:00,51.05,51.11,50.93,51.07,28000.0,24.6053,24.6343,24.5475,24.615,28000.0
2004-08-24 14:00:00,51.1,51.11,51.0,51.06,9100.0,24.6294,24.6343,24.5812,24.6102,9100.0
2004-08-24 14:30:00,51.1,51.11,50.95,51.08,21800.0,24.6294,24.6343,24.5571,24.6198,21800.0
2004-08-24 15:00:00,51.08,51.27,51.02,51.22,24400.0,24.6198,24.7114,24.5909,24.6873,24400.0
2004-08-24 15:30:00,51.23,51.24,51.13,51.21,34800.0,24.6921,24.6969,24.6439,24.6825,34800.0
2004-08-25 09:30:00,51.15,51.3,50.93,51.3,12600.0,24.6535,24.7258,24.5475,24.7258,12600.0
2004-08-25 10:00:00,51.27,51.3,51.11,51.15,37600.0,24.7114,24.7258,24.6343,24.6535,37600.0
2004-08-25 10:30:00,51.1,51.12,51.07,51.08,7900.0,24.6294,24.6391,24.615,24.6198,7900.0
2004-08-25 11:00:00,51.08,51.08,50.92,51.03,16600.0,24.6198,24.6198,24.5427,24.5957,16600.0
2004-08-25 11:30:00,51.03,51.05,50.95,51.0,11000.0,24.5957,24.6053,24.5571,24.5812,11000.0
2004-08-25 12:00:00,51.01,51.09,50.97,50.98,8100.0,24.5861,24.6246,24.5668,24.5716,8100.0
2004-08-25 12:30:00,50.99,51.0,50.92,50.93,14300.0,24.5764,24.5812,24.5427,24.5475,14300.0
2004-08-25 13:00:00,50.95,50.95,50.87,50.89,17700.0,24.5571,24.5571,24.5186,24.5282,17700.0
2004-08-25 13:30:00,50.9,50.95,50.77,50.77,13100.0,24.533,24.5571,24.4704,24.4704,13100.0
2004-08-25 14:00:00,50.77,50.8,50.75,50.77,6900.0,24.4704,24.4848,24.4607,24.4704,6900.0
2004-08-25 14:30:00,50.74,50.86,50.73,50.73,14100.0,24.4559,24.5138,24.4511,24.4511,14100.0
2004-08-25 15:00:00,50.73,51.04,50.7,51.04,22600.0,24.4511,24.6005,24.4366,24.6005,22600.0
2004-08-25 15:30:00,50.97,51.0,50.79,50.79,41500.0,24.5668,24.5812,24.48,24.48,41500.0
2004-08-26 09:30:00,50.7,50.75,50.45,50.67,53100.0,24.4366,24.4607,24.3161,24.4222,53100.0
2004-08-26 10:00:00,50.68,50.87,50.67,50.78,16200.0,24.427,24.5186,24.4222,24.4752,16200.0
2004-08-26 10:30:00,50.78,50.84,50.77,50.84,10100.0,24.4752,24.5041,24.4704,24.5041,10100.0
2004-08-26 11:00:00,50.84,50.84,50.76,50.76,8700.0,24.5041,24.5041,24.4656,24.4656,8700.0
2004-08-26 11:30:00,50.76,50.84,50.74,50.74,5200.0,24.4656,24.5041,24.4559,24.4559,5200.0
2004-08-26 12:00:00,50.74,50.81,50.74,50.75,5600.0,24.4559,24.4897,24.4559,24.4607,5600.0
2004-08-26 12:30:00,50.75,50.76,50.72,50.74,7600.0,24.4607,24.4656,24.4463,24.4559,7600.0
2004-08-26 13:00:00,50.74,50.76,50.68,50.7,7100.0,24.4559,24.4656,24.427,24.4366,7100.0
2004-08-26 13:30:00,50.7,50.74,50.65,50.7,17900.0,24.4366,24.4559,24.4125,24.4366,17900.0
2004-08-26 14:00:00,50.7,50.72,50.66,50.7,17400.0,24.4366,24.4463,24.4174,24.4366,17400.0
2004-08-26 14:30:00,50.69,50.7,50.69,50.7,15000.0,24.4318,24.4366,24.4318,24.4366,15000.0
2004-08-26 15:00:00,50.68,50.84,50.68,50.82,34700.0,24.427,24.5041,24.427,24.4945,34700.0
2004-08-26 15:30:00,50.83,50.88,50.77,50.84,20600.0,24.4993,24.5234,24.4704,24.5041,20600.0
2004-08-27 09:30:00,50.7,51.04,50.68,50.81,14700.0,24.4366,24.6005,24.427,24.4897,14700.0
2004-08-27 10:00:00,50.84,51.11,50.84,50.86,13300.0,24.5041,24.6343,24.5041,24.5138,13300.0
2004-08-27 10:30:00,50.87,51.03,50.87,50.92,8700.0,24.5186,24.5957,24.5186,24.5427,8700.0
2004-08-27 11:00:00,50.93,51.03,50.91,50.91,10800.0,24.5475,24.5957,24.5379,24.5379,10800.0
2004-08-27 11:30:00,50.92,50.99,50.92,50.94,11200.0,24.5427,24.5764,24.5427,24.5523,11200.0
2004-08-27 12:00:00,50.97,50.98,50.88,50.88,7400.0,24.5668,24.5716,24.5234,24.5234,7400.0
2004-08-27 12:30:00,50.88,50.88,50.8,50.82,22900.0,24.5234,24.5234,24.4848,24.4945,22900.0
2004-08-27 13:00:00,50.84,50.84,50.69,50.7,112800.0,24.5041,24.5041,24.4318,24.4366,112800.0
2004-08-27 13:30:00,50.72,50.75,50.66,50.66,5600.0,24.4463,24.4607,24.4174,24.4174,5600.0
2004-08-27 14:00:00,50.71,50.75,50.69,50.72,3700.0,24.4415,24.4607,24.4318,24.4463,3700.0
2004-08-27 14:30:00,50.65,50.75,50.65,50.74,16200.0,24.4125,24.4607,24.4125,24.4559,16200.0
2004-08-27 15:00:00,50.73,50.75,50.7,50.72,21900.0,24.4511,24.4607,24.4366,24.4463,21900.0
2004-08-27 15:30:00,50.69,50.74,50.67,50.74,21900.0,24.4318,24.4559,24.4222,24.4559,21900.0
2004-08-30 09:30:00,50.78,50.85,50.58,50.75,30000.0,24.4752,24.5089,24.3788,24.4607,30000.0
2004-08-30 10:00:00,50.75,50.83,50.7,50.74,13800.0,24.4607,24.4993,24.4366,24.4559,13800.0
2004-08-30 10:30:00,50.7,50.77,50.7,50.77,17800.0,24.4366,24.4704,24.4366,24.4704,17800.0
2004-08-30 11:00:00,50.69,50.77,50.69,50.75,4900.0,24.4318,24.4704,24.4318,24.4607,4900.0
2004-08-30 11:30:00,50.75,50.83,50.7,50.74,9800.0,24.4607,24.4993,24.4366,24.4559,9800.0
2004-08-30 12:00:00,50.74,50.82,50.63,50.66,52500.0,24.4559,24.4945,24.4029,24.4174,52500.0
2004-08-30 12:30:00,50.67,50.76,50.67,50.72,2800.0,24.4222,24.4656,24.4222,24.4463,2800.0
2004-08-30 13:00:00,50.68,50.75,50.66,50.68,13100.0,24.427,24.4607,24.4174,24.427,13100.0
2004-08-30 13:30:00,50.67,50.69,50.65,50.68,18900.0,24.4222,24.4318,24.4125,24.427,18900.0
2004-08-30 14:00:00,50.68,50.7,50.67,50.69,7800.0,24.427,24.4366,24.4222,24.4318,7800.0
2004-08-30 14:30:00,50.7,50.76,50.66,50.68,18200.0,24.4366,24.4656,24.4174,24.427,18200.0
2004-08-30 15:00:00,50.69,50.72,50.65,50.67,13600.0,24.4318,24.4463,24.4125,24.4222,13600.0
2004-08-30 15:30:00,50.68,50.75,50.59,50.7,24300.0,24.427,24.4607,24.3836,24.4366,24300.0
2004-08-31 09:30:00,50.82,50.83,50.61,50.72,18600.0,24.4945,24.4993,24.3933,24.4463,18600.0
2004-08-31 10:00:00,50.73,50.74,50.68,50.69,15400.0,24.4511,24.4559,24.427,24.4318,15400.0
2004-08-31 10:30:00,50.7,50.8,50.55,50.8,8100.0,24.4366,24.4848,24.3643,24.4848,8100.0
2004-08-31 11:00:00,50.8,50.81,50.6,50.62,12800.0,24.4848,24.4897,24.3884,24.3981,12800.0
2004-08-31 11:30:00,50.65,50.7,50.53,50.69,23300.0,24.4125,24.4366,24.3547,24.4318,23300.0
2004-08-31 12:00:00,50.69,50.69,50.58,50.62,23300.0,24.4318,24.4318,24.3788,24.3981,23300.0
2004-08-31 12:30:00,50.65,50.71,50.6,50.71,35400.0,24.4125,24.4415,24.3884,24.4415,35400.0
2004-08-31 13:00:00,50.66,50.77,50.66,50.66,13600.0,24.4174,24.4704,24.4174,24.4174,13600.0
2004-08-31 13:30:00,50.66,50.75,50.66,50.73,13800.0,24.4174,24.4607,24.4174,24.4511,13800.0
2004-08-31 14:00:00,50.72,50.82,50.65,50.71,14100.0,24.4463,24.4945,24.4125,24.4415,14100.0
2004-08-31 14:30:00,50.71,50.82,50.65,50.67,42900.0,24.4415,24.4945,24.4125,24.4222,42900.0
2004-08-31 15:00:00,50.67,50.83,50.66,50.81,18100.0,24.4222,24.4993,24.4174,24.4897,18100.0
2004-08-31 15:30:00,50.82,50.84,50.7,50.84,50000.0,24.4945,24.5041,24.4366,24.5041,50000.0
2004-09-01 09:30:00,50.8,51.02,50.4,50.4,10700.0,24.4848,24.5909,24.292,24.292,10700.0
2004-09-01 10:00:00,50.35,51.13,50.3,50.97,22100.0,24.2679,24.6439,24.2438,24.5668,22100.0
2004-09-01 10:30:00,50.89,50.95,50.7,50.85,11800.0,24.5282,24.5571,24.4366,24.5089,11800.0
2004-09-01 11:00:00,50.85,50.99,50.82,50.92,7700.0,24.5089,24.5764,24.4945,24.5427,7700.0
2004-09-01 11:30:00,50.89,50.93,50.79,50.88,6900.0,24.5282,24.5475,24.48,24.5234,6900.0
2004-09-01 12:00:00,50.88,51.0,50.79,50.79,6200.0,24.5234,24.5812,24.48,24.48,6200.0
2004-09-01 12:30:00,50.79,51.0,50.79,50.87,9000.0,24.48,24.5812,24.48,24.5186,9000.0
2004-09-01 13:00:00,50.87,51.0,50.83,50.89,19600.0,24.5186,24.5812,24.4993,24.5282,19600.0
2004-09-01 13:30:00,50.88,51.0,50.87,50.88,16400.0,24.5234,24.5812,24.5186,24.5234,16400.0
2004-09-01 14:00:00,50.88,50.9,50.85,50.9,10500.0,24.5234,24.533,24.5089,24.533,10500.0
2004-09-01 14:30:00,50.91,50.91,50.82,50.89,4700.0,24.5379,24.5379,24.4945,24.5282,4700.0
2004-09-01 15:00:00,50.87,50.97,50.87,50.93,13700.0,24.5186,24.5668,24.5186,24.5475,13700.0
2004-09-01 15:30:00,50.93,51.04,50.93,50.93,20700.0,24.5475,24.6005,24.5475,24.5475,20700.0
2004-09-02 09:30:00,51.09,51.32,51.09,51.27,9400.0,24.6246,24.7355,24.6246,24.7114,9400.0
2004-09-02 10:00:00,51.29,51.47,51.27,51.47,35900.0,24.721,24.8078,24.7114,24.8078,35900.0
2004-09-02 10:30:00,51.47,51.57,51.42,51.46,28500.0,24.8078,24.856,24.7837,24.8029,28500.0
2004-09-02 11:00:00,51.47,51.57,51.44,51.53,13200.0,24.8078,24.856,24.7933,24.8367,13200.0
2004-09-02 11:30:00,51.52,51.57,51.52,51.55,6800.0,24.8319,24.856,24.8319,24.8463,6800.0
2004-09-02 12:00:00,51.54,51.64,51.5,51.62,12600.0,24.8415,24.8897,24.8222,24.8801,12600.0
2004-09-02 12:30:00,51.63,51.63,51.61,51.63,4800.0,24.8849,24.8849,24.8752,24.8849,4800.0
2004-09-02 13:00:00,51.62,51.66,51.62,51.66,12900.0,24.8801,24.8993,24.8801,24.8993,12900.0
2004-09-02 13:30:00,51.66,51.75,51.65,51.7,10200.0,24.8993,24.9427,24.8945,24.9186,10200.0
2004-09-02 14:00:00,51.71,51.73,51.66,51.71,5900.0,24.9234,24.9331,24.8993,24.9234,5900.0
2004-09-02 14:30:00,51.71,51.82,51.7,51.74,11400.0,24.9234,24.9765,24.9186,24.9379,11400.0
2004-09-02 15:00:00,51.73,51.74,51.63,51.68,12200.0,24.9331,24.9379,24.8849,24.909,12200.0
2004-09-02 15:30:00,51.68,51.73,51.52,51.65,20000.0,24.909,24.9331,24.8319,24.8945,20000.0
2004-09-03 09:30:00,51.54,51.63,51.37,51.63,7400.0,24.8415,24.8849,24.7596,24.8849,7400.0
2004-09-03 10:00:00,51.67,51.87,51.6,51.77,10100.0,24.9042,25.0006,24.8704,24.9524,10100.0
2004-09-03 10:30:00,51.79,51.85,51.62,51.84,36100.0,24.962,24.9909,24.8801,24.9861,36100.0
2004-09-03 11:00:00,51.84,51.94,51.8,51.8,15600.0,24.9861,25.0343,24.9668,24.9668,15600.0
2004-09-03 11:30:00,51.81,51.9,51.7,51.85,4900.0,24.9716,25.015,24.9186,24.9909,4900.0
2004-09-03 12:00:00,51.82,51.86,51.71,51.79,5200.0,24.9765,24.9957,24.9234,24.962,5200.0
2004-09-03 12:30:00,51.78,51.89,51.78,51.89,8400.0,24.9572,25.0102,24.9572,25.0102,8400.0
2004-09-03 13:00:00,51.89,51.93,51.78,51.79,10300.0,25.0102,25.0295,24.9572,24.962,10300.0
2004-09-03 13:30:00,51.79,51.8,51.66,51.75,3100.0,24.962,24.9668,24.8993,24.9427,3100.0
2004-09-03 14:00:00,51.75,51.8,51.64,51.67,4500.0,24.9427,24.9668,24.8897,24.9042,4500.0
2004-09-03 14:30:00,51.67,51.77,51.66,51.77,14700.0,24.9042,24.9524,24.8993,24.9524,14700.0
2004-09-03 15:00:00,51.76,51.85,51.71,51.85,13600.0,24.9475,24.9909,24.9234,24.9909,13600.0
2004-09-03 15:30:00,51.85,51.97,51.77,51.8,26700.0,24.9909,25.0488,24.9524,24.9668,26700.0
2004-09-07 09:30:00,51.66,51.98,51.66,51.86,16600.0,24.8993,25.0536,24.8993,24.9957,16600.0
2004-09-07 10:00:00,51.88,52.15,51.88,52.14,18200.0,25.0054,25.1355,25.0054,25.1307,18200.0
2004-09-07 10:30:00,52.13,52.13,51.91,52.03,4900.0,25.1259,25.1259,25.0198,25.0777,4900.0
2004-09-07 11:00:00,52.06,52.1,52.05,52.07,1700.0,25.0921,25.1114,25.0873,25.097,1700.0
2004-09-07 11:30:00,52.13,52.14,52.05,52.1,6700.0,25.1259,25.1307,25.0873,25.1114,6700.0
2004-09-07 12:00:00,52.13,52.13,52.04,52.08,8100.0,25.1259,25.1259,25.0825,25.1018,8100.0
2004-09-07 12:30:00,52.09,52.15,52.01,52.15,8000.0,25.1066,25.1355,25.068,25.1355,8000.0
2004-09-07 13:00:00,52.19,52.35,52.19,52.3,8400.0,25.1548,25.2319,25.1548,25.2078,8400.0
2004-09-07 13:30:00,52.3,52.31,52.3,52.3,4800.0,25.2078,25.2126,25.2078,25.2078,4800.0
2004-09-07 14:00:00,52.3,52.37,52.3,52.33,5700.0,25.2078,25.2416,25.2078,25.2223,5700.0
2004-09-07 14:30:00,52.33,52.35,52.2,52.35,10900.0,25.2223,25.2319,25.1596,25.2319,10900.0
2004-09-07 15:00:00,52.38,52.4,52.36,52.4,10200.0,25.2464,25.256,25.2367,25.256,10200.0
2004-09-07 15:30:00,52.4,52.59,52.4,52.5,39600.0,25.256,25.3476,25.256,25.3042,39600.0
2004-09-08 09:30:00,52.38,52.67,52.38,52.59,12800.0,25.2464,25.3862,25.2464,25.3476,12800.0
2004-09-08 10:00:00,52.53,52.57,52.4,52.56,15600.0,25.3187,25.338,25.256,25.3331,15600.0
2004-09-08 10:30:00,52.55,52.61,52.47,52.47,11000.0,25.3283,25.3572,25.2898,25.2898,11000.0
2004-09-08 11:00:00,52.48,52.52,52.33,52.48,10800.0,25.2946,25.3139,25.2223,25.2946,10800.0
2004-09-08 11:30:00,52.44,52.45,52.32,52.4,16800.0,25.2753,25.2801,25.2175,25.256,16800.0
2004-09-08 12:00:00,52.41,52.6,52.41,52.45,9900.0,25.2608,25.3524,25.2608,25.2801,9900.0
2004-09-08 12:30:00,52.56,52.58,52.44,52.44,9300.0,25.3331,25.3428,25.2753,25.2753,9300.0
2004-09-08 13:00:00,52.43,52.58,52.37,52.51,7000.0,25.2705,25.3428,25.2416,25.309,7000.0
2004-09-08 13:30:00,52.49,52.49,52.32,52.32,6100.0,25.2994,25.2994,25.2175,25.2175,6100.0
2004-09-08 14:00:00,52.32,52.44,52.19,52.44,14600.0,25.2175,25.2753,25.1548,25.2753,14600.0
2004-09-08 14:30:00,52.43,52.43,52.24,52.29,11500.0,25.2705,25.2705,25.1789,25.203,11500.0
2004-09-08 15:00:00,52.29,52.3,52.16,52.17,12600.0,25.203,25.2078,25.1403,25.1452,12600.0
2004-09-08 15:30:00,52.0,52.12,52.0,52.01,180500.0,25.0632,25.1211,25.0632,25.068,180500.0
2004-09-09 09:30:00,51.9,51.9,51.51,51.56,77600.0,25.015,25.015,24.827,24.8511,77600.0
2004-09-09 10:00:00,51.56,51.58,51.22,51.32,53700.0,24.8511,24.8608,24.6873,24.7355,53700.0
2004-09-09 10:30:00,51.32,51.4,51.22,51.3,52100.0,24.7355,24.774,24.6873,24.7258,52100.0
2004-09-09 11:00:00,51.27,51.35,51.2,51.25,17300.0,24.7114,24.7499,24.6776,24.7017,17300.0
2004-09-09 11:30:00,51.25,51.31,51.22,51.23,39400.0,24.7017,24.7307,24.6873,24.6921,39400.0
2004-09-09 12:00:00,51.22,51.27,51.12,51.15,33700.0,24.6873,24.7114,24.6391,24.6535,33700.0
2004-09-09 12:30:00,51.15,51.21,51.15,51.2,13900.0,24.6535,24.6825,24.6535,24.6776,13900.0
2004-09-09 13:00:00,51.17,51.21,51.11,51.15,24400.0,24.6632,24.6825,24.6343,24.6535,24400.0
2004-09-09 13:30:00,51.13,51.14,51.06,51.14,12600.0,24.6439,24.6487,24.6102,24.6487,12600.0
2004-09-09 14:00:00,51.17,51.17,51.11,51.12,10200.0,24.6632,24.6632,24.6343,24.6391,10200.0
2004-09-09 14:30:00,51.1,51.26,51.1,51.16,24500.0,24.6294,24.7066,24.6294,24.6584,24500.0
2004-09-09 15:00:00,51.15,51.21,51.04,51.09,27100.0,24.6535,24.6825,24.6005,24.6246,27100.0
2004-09-09 15:30:00,51.1,51.18,50.93,50.93,81700.0,24.6294,24.668,24.5475,24.5475,81700.0
2004-09-10 09:30:00,50.72,50.78,50.5,50.68,17800.0,24.4463,24.4752,24.3402,24.427,17800.0
2004-09-10 10:00:00,50.68,50.68,50.42,50.55,36600.0,24.427,24.427,24.3017,24.3643,36600.0
2004-09-10 10:30:00,50.49,50.6,50.48,50.6,28900.0,24.3354,24.3884,24.3306,24.3884,28900.0
2004-09-10 11:00:00,50.6,50.76,50.59,50.72,23300.0,24.3884,24.4656,24.3836,24.4463,23300.0
2004-09-10 11:30:00,50.72,50.74,50.6,50.73,18200.0,24.4463,24.4559,24.3884,24.4511,18200.0
2004-09-10 12:00:00,50.73,50.86,50.71,50.76,28100.0,24.4511,24.5138,24.4415,24.4656,28100.0
2004-09-10 12:30:00,50.72,50.74,50.7,50.74,8600.0,24.4463,24.4559,24.4366,24.4559,8600.0
2004-09-10 13:00:00,50.74,50.75,50.7,50.74,9700.0,24.4559,24.4607,24.4366,24.4559,9700.0
2004-09-10 13:30:00,50.75,50.92,50.71,50.89,13400.0,24.4607,24.5427,24.4415,24.5282,13400.0
2004-09-10 14:00:00,50.9,51.04,50.89,51.0,20000.0,24.533,24.6005,24.5282,24.5812,20000.0
2004-09-10 14:30:00,51.04,51.23,51.0,51.0,24300.0,24.6005,24.6921,24.5812,24.5812,24300.0
2004-09-10 15:00:00,51.01,51.08,50.99,51.06,15000.0,24.5861,24.6198,24.5764,24.6102,15000.0
2004-09-10 15:30:00,51.06,51.19,51.03,51.07,24100.0,24.6102,24.6728,24.5957,24.615,24100.0
2004-09-13 09:30:00,50.5,50.68,50.5,50.67,13000.0,24.5554,24.643,24.5554,24.6381,13000.0
2004-09-13 10:00:00,50.67,50.7,50.55,50.64,38800.0,24.6381,24.6527,24.5797,24.6235,38800.0
2004-09-13 10:30:00,50.65,50.73,50.64,50.73,20500.0,24.6284,24.6673,24.6235,24.6673,20500.0
2004-09-13 11:00:00,50.73,50.75,50.64,50.72,9400.0,24.6673,24.677,24.6235,24.6624,9400.0
2004-09-13 11:30:00,50.71,50.72,50.51,50.63,15300.0,24.6575,24.6624,24.5603,24.6186,15300.0
2004-09-13 12:00:00,50.64,50.67,50.62,50.63,10300.0,24.6235,24.6381,24.6138,24.6186,10300.0
2004-09-13 12:30:00,50.64,50.69,50.62,50.69,18900.0,24.6235,24.6478,24.6138,24.6478,18900.0
2004-09-13 13:00:00,50.69,50.8,50.65,50.65,33700.0,24.6478,24.7013,24.6284,24.6284,33700.0
2004-09-13 13:30:00,50.63,50.69,50.63,50.65,6300.0,24.6186,24.6478,24.6186,24.6284,6300.0
2004-09-13 14:00:00,50.65,50.66,50.6,50.6,5600.0,24.6284,24.6332,24.6041,24.6041,5600.0
2004-09-13 14:30:00,50.58,50.75,50.53,50.75,30600.0,24.5943,24.677,24.57,24.677,30600.0
2004-09-13 15:00:00,50.76,50.89,50.74,50.84,42900.0,24.6819,24.7451,24.6721,24.7208,42900.0
2004-09-13 15:30:00,50.85,50.9,50.83,50.86,55600.0,24.7256,24.7499,24.7159,24.7305,55600.0
2004-09-14 09:30:00,50.86,50.87,50.46,50.46,14700.0,24.7305,24.7353,24.536,24.536,14700.0
2004-09-14 10:00:00,50.43,50.54,50.37,50.47,18700.0,24.5214,24.5749,24.4922,24.5408,18700.0
2004-09-14 10:30:00,50.47,50.51,50.23,50.25,14100.0,24.5408,24.5603,24.4241,24.4339,14100.0
2004-09-14 11:00:00,50.25,50.38,50.2,50.38,9000.0,24.4339,24.4971,24.4096,24.4971,9000.0
2004-09-14 11:30:00,50.37,50.37,50.12,50.23,11100.0,24.4922,24.4922,24.3707,24.4241,11100.0
2004-09-14 12:00:00,50.23,50.27,50.15,50.18,13400.0,24.4241,24.4436,24.3852,24.3998,13400.0
2004-09-14 12:30:00,50.16,50.27,50.11,50.22,10400.0,24.3901,24.4436,24.3658,24.4193,10400.0
2004-09-14 13:00:00,50.27,50.28,50.18,50.27,8900.0,24.4436,24.4485,24.3998,24.4436,8900.0
2004-09-14 13:30:00,50.24,50.3,50.21,50.3,11200.0,24.429,24.4582,24.4144,24.4582,11200.0
2004-09-14 14:00:00,50.31,50.33,50.13,50.14,17200.0,24.463,24.4728,24.3755,24.3804,17200.0
2004-09-14 14:30:00,50.23,50.31,50.18,50.3,8300.0,24.4241,24.463,24.3998,24.4582,8300.0
2004-09-14 15:00:00,50.3,50.3,50.08,50.08,19000.0,24.4582,24.4582,24.3512,24.3512,19000.0
2004-09-14 15:30:00,50.09,50.09,49.95,49.95,25800.0,24.3561,24.3561,24.288,24.288,25800.0
2004-09-15 09:30:00,49.87,50.14,49.87,49.9,8300.0,24.2491,24.3804,24.2491,24.2637,8300.0
2004-09-15 10:00:00,49.88,50.06,49.83,49.93,22100.0,24.254,24.3415,24.2296,24.2783,22100.0
2004-09-15 10:30:00,49.92,49.95,49.89,49.91,21300.0,24.2734,24.288,24.2588,24.2685,21300.0
2004-09-15 11:00:00,49.91,49.96,49.81,49.96,19900.0,24.2685,24.2929,24.2199,24.2929,19900.0
2004-09-15 11:30:00,49.96,49.96,49.9,49.93,19300.0,24.2929,24.2929,24.2637,24.2783,19300.0
2004-09-15 12:00:00,49.92,50.0,49.9,50.0,24500.0,24.2734,24.3123,24.2637,24.3123,24500.0
2004-09-15 12:30:00,50.0,50.08,50.0,50.08,8100.0,24.3123,24.3512,24.3123,24.3512,8100.0
2004-09-15 13:00:00,50.08,50.24,50.04,50.19,5700.0,24.3512,24.429,24.3318,24.4047,5700.0
2004-09-15 13:30:00,50.2,50.28,50.12,50.25,12800.0,24.4096,24.4485,24.3707,24.4339,12800.0
2004-09-15 14:00:00,50.25,50.43,50.25,50.43,28100.0,24.4339,24.5214,24.4339,24.5214,28100.0
2004-09-15 14:30:00,50.43,50.53,50.38,50.38,8700.0,24.5214,24.57,24.4971,24.4971,8700.0
2004-09-15 15:00:00,50.38,50.39,50.34,50.38,8200.0,24.4971,24.5019,24.4776,24.4971,8200.0
2004-09-15 15:30:00,50.38,50.38,50.25,50.34,17400.0,24.4971,24.4971,24.4339,24.4776,17400.0
2004-09-16 09:30:00,50.5,50.73,50.4,50.62,16100.0,24.5554,24.6673,24.5068,24.6138,16100.0
2004-09-16 10:00:00,50.63,50.83,50.62,50.83,40500.0,24.6186,24.7159,24.6138,24.7159,40500.0
2004-09-16 10:30:00,50.85,50.87,50.84,50.86,3500.0,24.7256,24.7353,24.7208,24.7305,3500.0
2004-09-16 11:00:00,50.86,51.11,50.86,51.11,15300.0,24.7305,24.852,24.7305,24.852,15300.0
2004-09-16 11:30:00,51.1,51.28,51.08,51.25,48100.0,24.8472,24.9347,24.8375,24.9201,48100.0
2004-09-16 12:00:00,51.24,51.3,51.12,51.3,38600.0,24.9153,24.9444,24.8569,24.9444,38600.0
2004-09-16 12:30:00,51.29,51.43,51.25,51.43,4700.0,24.9396,25.0076,24.9201,25.0076,4700.0
2004-09-16 13:00:00,51.42,51.48,51.41,51.48,5100.0,25.0028,25.032,24.9979,25.032,5100.0
2004-09-16 13:30:00,51.48,51.48,51.34,51.44,8500.0,25.032,25.032,24.9639,25.0125,8500.0
2004-09-16 14:00:00,51.47,51.49,51.3,51.45,22600.0,25.0271,25.0368,24.9444,25.0174,22600.0
2004-09-16 14:30:00,51.46,51.49,51.43,51.49,5400.0,25.0222,25.0368,25.0076,25.0368,5400.0
2004-09-16 15:00:00,51.49,51.53,51.49,51.51,10000.0,25.0368,25.0563,25.0368,25.0465,10000.0
2004-09-16 15:30:00,51.52,51.74,51.52,51.72,16800.0,25.0514,25.1584,25.0514,25.1487,16800.0
2004-09-17 09:30:00,51.83,51.87,51.69,51.7,21300.0,25.2021,25.2216,25.1341,25.1389,21300.0
2004-09-17 10:00:00,51.69,51.69,51.4,51.4,23900.0,25.1341,25.1341,24.9931,24.9931,23900.0
2004-09-17 10:30:00,51.47,51.55,51.46,51.53,4200.0,25.0271,25.066,25.0222,25.0563,4200.0
2004-09-17 11:00:00,51.51,51.59,51.51,51.59,3400.0,25.0465,25.0854,25.0465,25.0854,3400.0
2004-09-17 11:30:00,51.54,51.69,51.49,51.49,13000.0,25.0611,25.1341,25.0368,25.0368,13000.0
2004-09-17 12:00:00,51.49,51.55,51.45,51.47,11300.0,25.0368,25.066,25.0174,25.0271,11300.0
2004-09-17 12:30:00,51.46,51.58,51.46,51.57,3200.0,25.0222,25.0806,25.0222,25.0757,3200.0
2004-09-17 13:00:00,51.57,51.64,51.57,51.59,11900.0,25.0757,25.1098,25.0757,25.0854,11900.0
2004-09-17 13:30:00,51.6,51.64,51.6,51.6,7200.0,25.0903,25.1098,25.0903,25.0903,7200.0
2004-09-17 14:00:00,51.6,51.62,51.46,51.54,73600.0,25.0903,25.1,25.0222,25.0611,73600.0
2004-09-17 14:30:00,51.55,51.65,51.5,51.65,26500.0,25.066,25.1146,25.0417,25.1146,26500.0
2004-09-17 15:00:00,51.63,51.73,51.63,51.7,20600.0,25.1049,25.1535,25.1049,25.1389,20600.0
2004-09-17 15:30:00,51.7,51.77,51.6,51.65,41300.0,25.1389,25.173,25.0903,25.1146,41300.0
2004-09-20 09:30:00,51.24,51.36,51.16,51.17,15200.0,24.9153,24.9736,24.8764,24.8812,15200.0
2004-09-20 10:00:00,51.17,51.27,51.11,51.23,10200.0,24.8812,24.9298,24.852,24.9104,10200.0
2004-09-20 10:30:00,51.15,51.29,51.02,51.28,15800.0,24.8715,24.9396,24.8083,24.9347,15800.0
2004-09-20 11:00:00,51.28,51.29,51.06,51.21,7900.0,24.9347,24.9396,24.8277,24.9007,7900.0
2004-09-20 11:30:00,51.21,51.26,51.02,51.12,5400.0,24.9007,24.925,24.8083,24.8569,5400.0
2004-09-20 12:00:00,51.12,51.4,51.11,51.4,8900.0,24.8569,24.9931,24.852,24.9931,8900.0
2004-09-20 12:30:00,51.39,51.39,51.11,51.17,19400.0,24.9882,24.9882,24.852,24.8812,19400.0
2004-09-20 13:00:00,51.25,51.27,51.16,51.16,5900.0,24.9201,24.9298,24.8764,24.8764,5900.0
2004-09-20 13:30:00,51.14,51.19,51.13,51.18,8000.0,24.8666,24.8909,24.8618,24.8861,8000.0
2004-09-20 14:00:00,51.19,51.25,51.05,51.25,11500.0,24.8909,24.9201,24.8229,24.9201,11500.0
2004-09-20 14:30:00,51.2,51.2,51.0,51.0,15400.0,24.8958,24.8958,24.7986,24.7986,15400.0
2004-09-20 15:00:00,50.99,51.07,50.96,51.0,16200.0,24.7937,24.8326,24.7791,24.7986,16200.0
2004-09-20 15:30:00,51.0,51.0,50.69,50.69,19000.0,24.7986,24.7986,24.6478,24.6478,19000.0
2004-09-21 09:30:00,50.89,50.92,50.75,50.77,37700.0,24.7451,24.7597,24.677,24.6867,37700.0
2004-09-21 10:00:00,50.81,50.85,50.8,50.8,14300.0,24.7062,24.7256,24.7013,24.7013,14300.0
2004-09-21 10:30:00,50.8,50.8,50.73,50.76,6600.0,24.7013,24.7013,24.6673,24.6819,6600.0
2004-09-21 11:00:00,50.77,50.77,50.62,50.62,39200.0,24.6867,24.6867,24.6138,24.6138,39200.0
2004-09-21 11:30:00,50.62,50.63,50.6,50.6,6900.0,24.6138,24.6186,24.6041,24.6041,6900.0
2004-09-21 12:00:00,50.59,50.7,50.59,50.65,10800.0,24.5992,24.6527,24.5992,24.6284,10800.0
2004-09-21 12:30:00,50.73,50.73,50.64,50.64,3600.0,24.6673,24.6673,24.6235,24.6235,3600.0
2004-09-21 13:00:00,50.64,50.73,50.6,50.63,4200.0,24.6235,24.6673,24.6041,24.6186,4200.0
2004-09-21 13:30:00,50.64,50.78,50.64,50.78,3100.0,24.6235,24.6916,24.6235,24.6916,3100.0
2004-09-21 14:00:00,50.8,50.82,50.63,50.77,12200.0,24.7013,24.711,24.6186,24.6867,12200.0
2004-09-21 14:30:00,50.82,51.0,50.74,51.0,9700.0,24.711,24.7986,24.6721,24.7986,9700.0
2004-09-21 15:00:00,51.0,51.02,50.85,50.89,8300.0,24.7986,24.8083,24.7256,24.7451,8300.0
2004-09-21 15:30:00,50.89,50.91,50.75,50.85,8600.0,24.7451,24.7548,24.677,24.7256,8600.0
2004-09-22 09:30:00,50.61,50.65,50.61,50.64,5000.0,24.6089,24.6284,24.6089,24.6235,5000.0
2004-09-22 10:00:00,50.65,50.75,50.4,50.54,8600.0,24.6284,24.677,24.5068,24.5749,8600.0
2004-09-22 10:30:00,50.47,50.56,50.47,50.56,3500.0,24.5408,24.5846,24.5408,24.5846,3500.0
2004-09-22 11:00:00,50.56,50.58,50.45,50.47,10400.0,24.5846,24.5943,24.5311,24.5408,10400.0
2004-09-22 11:30:00,50.47,50.55,50.47,50.5,2300.0,24.5408,24.5797,24.5408,24.5554,2300.0
2004-09-22 12:00:00,50.46,50.52,50.45,50.45,5300.0,24.536,24.5652,24.5311,24.5311,5300.0
2004-09-22 12:30:00,50.45,50.52,50.45,50.49,2700.0,24.5311,24.5652,24.5311,24.5506,2700.0
2004-09-22 13:00:00,50.49,50.5,50.47,50.49,3000.0,24.5506,24.5554,24.5408,24.5506,3000.0
2004-09-22 13:30:00,50.48,50.53,50.45,50.49,4700.0,24.5457,24.57,24.5311,24.5506,4700.0
2004-09-22 14:00:00,50.46,50.47,50.43,50.44,5000.0,24.536,24.5408,24.5214,24.5263,5000.0
2004-09-22 14:30:00,50.44,50.45,50.42,50.44,5600.0,24.5263,24.5311,24.5165,24.5263,5600.0
2004-09-22 15:00:00,50.44,50.52,50.44,50.51,6400.0,24.5263,24.5652,24.5263,24.5603,6400.0
2004-09-22 15:30:00,50.5,50.51,50.28,50.28,21600.0,24.5554,24.5603,24.4485,24.4485,21600.0
2004-09-23 09:30:00,50.0,50.2,50.0,50.16,13100.0,24.3123,24.4096,24.3123,24.3901,13100.0
2004-09-23 10:00:00,50.14,50.14,50.0,50.01,13500.0,24.3804,24.3804,24.3123,24.3172,13500.0
2004-09-23 10:30:00,50.0,50.01,49.9,49.93,11400.0,24.3123,24.3172,24.2637,24.2783,11400.0
2004-09-23 11:00:00,49.94,50.0,49.82,49.82,48100.0,24.2831,24.3123,24.2248,24.2248,48100.0
2004-09-23 11:30:00,49.82,49.82,49.74,49.74,12000.0,24.2248,24.2248,24.1859,24.1859,12000.0
2004-09-23 12:00:00,49.65,49.72,49.61,49.66,11700.0,24.1421,24.1762,24.1227,24.147,11700.0
2004-09-23 12:30:00,49.66,49.8,49.66,49.8,6200.0,24.147,24.2151,24.147,24.2151,6200.0
2004-09-23 13:00:00,49.79,49.8,49.73,49.79,8600.0,24.2102,24.2151,24.181,24.2102,8600.0
2004-09-23 13:30:00,49.78,49.79,49.73,49.76,6400.0,24.2053,24.2102,24.181,24.1956,6400.0
2004-09-23 14:00:00,49.77,49.86,49.72,49.73,17000.0,24.2005,24.2442,24.1762,24.181,17000.0
2004-09-23 14:30:00,49.73,49.88,49.73,49.82,10000.0,24.181,24.254,24.181,24.2248,10000.0
2004-09-23 15:00:00,49.82,49.85,49.57,49.57,17800.0,24.2248,24.2394,24.1032,24.1032,17800.0
2004-09-23 15:30:00,49.57,49.64,49.44,49.51,34200.0,24.1032,24.1373,24.04,24.074,34200.0
2004-09-24 09:30:00,49.31,49.8,49.31,49.8,12300.0,23.9768,24.2151,23.9768,24.2151,12300.0
2004-09-24 10:00:00,49.79,49.85,49.63,49.71,9500.0,24.2102,24.2394,24.1324,24.1713,9500.0
2004-09-24 10:30:00,49.71,49.72,49.6,49.68,13800.0,24.1713,24.1762,24.1178,24.1567,13800.0
2004-09-24 11:00:00,49.66,49.82,49.65,49.65,17700.0,24.147,24.2248,24.1421,24.1421,17700.0
2004-09-24 11:30:00,49.71,49.84,49.67,49.67,16000.0,24.1713,24.2345,24.1518,24.1518,16000.0
2004-09-24 12:00:00,49.67,49.84,49.66,49.84,10100.0,24.1518,24.2345,24.147,24.2345,10100.0
2004-09-24 12:30:00,49.84,49.85,49.67,49.75,9300.0,24.2345,24.2394,24.1518,24.1907,9300.0
2004-09-24 13:00:00,49.74,49.85,49.72,49.73,13200.0,24.1859,24.2394,24.1762,24.181,13200.0
2004-09-24 13:30:00,49.74,49.75,49.72,49.73,7400.0,24.1859,24.1907,24.1762,24.181,7400.0
2004-09-24 14:00:00,49.69,49.71,49.67,49.69,9600.0,24.1616,24.1713,24.1518,24.1616,9600.0
2004-09-24 14:30:00,49.69,49.76,49.61,49.71,16500.0,24.1616,24.1956,24.1227,24.1713,16500.0
2004-09-24 15:00:00,49.75,49.82,49.75,49.76,11700.0,24.1907,24.2248,24.1907,24.1956,11700.0
2004-09-24 15:30:00,49.75,49.77,49.48,49.68,33800.0,24.1907,24.2005,24.0595,24.1567,33800.0
2004-09-27 09:30:00,49.75,49.88,49.7,49.78,7800.0,24.1907,24.254,24.1664,24.2053,7800.0
2004-09-27 10:00:00,49.74,49.74,49.35,49.35,9000.0,24.1859,24.1859,23.9962,23.9962,9000.0
2004-09-27 10:30:00,49.4,49.49,49.4,49.46,4400.0,24.0206,24.0643,24.0206,24.0497,4400.0
2004-09-27 11:00:00,49.42,49.42,49.32,49.33,5300.0,24.0303,24.0303,23.9817,23.9865,5300.0
2004-09-27 11:30:00,49.4,49.4,49.35,49.36,3800.0,24.0206,24.0206,23.9962,24.0011,3800.0
2004-09-27 12:00:00,49.36,49.36,49.21,49.22,6500.0,24.0011,24.0011,23.9282,23.933,6500.0
2004-09-27 12:30:00,49.24,49.28,49.24,49.28,3700.0,23.9428,23.9622,23.9428,23.9622,3700.0
2004-09-27 13:00:00,49.28,49.33,49.28,49.28,3900.0,23.9622,23.9865,23.9622,23.9622,3900.0
2004-09-27 13:30:00,49.22,49.23,49.13,49.14,8700.0,23.933,23.9379,23.8893,23.8941,8700.0
2004-09-27 14:00:00,49.14,49.26,49.13,49.18,7900.0,23.8941,23.9525,23.8893,23.9136,7900.0
2004-09-27 14:30:00,49.19,49.2,49.12,49.18,10900.0,23.9184,23.9233,23.8844,23.9136,10900.0
2004-09-27 15:00:00,49.18,49.23,49.11,49.2,8300.0,23.9136,23.9379,23.8796,23.9233,8300.0
2004-09-27 15:30:00,49.21,49.25,49.02,49.15,26700.0,23.9282,23.9476,23.8358,23.899,26700.0
2004-09-28 09:30:00,49.02,49.26,48.96,49.22,6600.0,23.8358,23.9525,23.8066,23.933,6600.0
2004-09-28 10:00:00,49.22,49.22,48.98,49.01,19900.0,23.933,23.933,23.8163,23.8309,19900.0
2004-09-28 10:30:00,49.01,49.1,48.96,49.09,4900.0,23.8309,23.8747,23.8066,23.8698,4900.0
2004-09-28 11:00:00,49.1,49.14,49.04,49.09,11800.0,23.8747,23.8941,23.8455,23.8698,11800.0
2004-09-28 11:30:00,49.09,49.12,49.09,49.1,2000.0,23.8698,23.8844,23.8698,23.8747,2000.0
2004-09-28 12:00:00,49.11,49.12,49.1,49.11,6400.0,23.8796,23.8844,23.8747,23.8796,6400.0
2004-09-28 12:30:00,49.11,49.12,49.09,49.11,3200.0,23.8796,23.8844,23.8698,23.8796,3200.0
2004-09-28 13:00:00,49.09,49.1,49.05,49.06,5000.0,23.8698,23.8747,23.8504,23.8552,5000.0
2004-09-28 13:30:00,49.06,49.08,49.03,49.04,3200.0,23.8552,23.865,23.8407,23.8455,3200.0
2004-09-28 14:00:00,49.04,49.09,49.02,49.09,4500.0,23.8455,23.8698,23.8358,23.8698,4500.0
2004-09-28 14:30:00,49.07,49.15,49.05,49.15,8900.0,23.8601,23.899,23.8504,23.899,8900.0
2004-09-28 15:00:00,49.12,49.2,49.11,49.2,20500.0,23.8844,23.9233,23.8796,23.9233,20500.0
2004-09-28 15:30:00,49.2,49.61,49.17,49.49,35600.0,23.9233,24.1227,23.9087,24.0643,35600.0
2004-09-29 09:30:00,49.49,49.5,49.35,49.42,17500.0,24.0643,24.0692,23.9962,24.0303,17500.0
2004-09-29 10:00:00,49.48,49.5,49.41,49.48,10800.0,24.0595,24.0692,24.0254,24.0595,10800.0
2004-09-29 10:30:00,49.48,49.5,49.47,49.48,4100.0,24.0595,24.0692,24.0546,24.0595,4100.0
2004-09-29 11:00:00,49.48,49.5,49.26,49.36,13300.0,24.0595,24.0692,23.9525,24.0011,13300.0
2004-09-29 11:30:00,49.35,49.46,49.22,49.38,21200.0,23.9962,24.0497,23.933,24.0108,21200.0
2004-09-29 12:00:00,49.38,49.48,49.35,49.46,4100.0,24.0108,24.0595,23.9962,24.0497,4100.0
2004-09-29 12:30:00,49.47,49.5,49.44,49.49,5600.0,24.0546,24.0692,24.04,24.0643,5600.0
2004-09-29 13:00:00,49.49,49.5,49.43,49.45,3600.0,24.0643,24.0692,24.0351,24.0449,3600.0
2004-09-29 13:30:00,49.45,49.49,49.42,49.44,3600.0,24.0449,24.0643,24.0303,24.04,3600.0
2004-09-29 14:00:00,49.44,49.48,49.42,49.43,2000.0,24.04,24.0595,24.0303,24.0351,2000.0
2004-09-29 14:30:00,49.43,49.5,49.43,49.45,7000.0,24.0351,24.0692,24.0351,24.0449,7000.0
2004-09-29 15:00:00,49.43,49.52,49.34,49.47,23500.0,24.0351,24.0789,23.9914,24.0546,23500.0
2004-09-29 15:30:00,49.47,49.49,49.45,49.46,24200.0,24.0546,24.0643,24.0449,24.0497,24200.0
2004-09-30 09:30:00,49.5,49.5,49.43,49.47,14200.0,24.0692,24.0692,24.0351,24.0546,14200.0
2004-09-30 10:00:00,49.48,49.64,49.48,49.48,16500.0,24.0595,24.1373,24.0595,24.0595,16500.0
2004-09-30 10:30:00,49.49,49.54,49.32,49.49,27500.0,24.0643,24.0886,23.9817,24.0643,27500.0
2004-09-30 11:00:00,49.49,49.57,49.45,49.45,6100.0,24.0643,24.1032,24.0449,24.0449,6100.0
2004-09-30 11:30:00,49.46,49.56,49.46,49.56,6300.0,24.0497,24.0984,24.0497,24.0984,6300.0
2004-09-30 12:00:00,49.56,49.57,49.52,49.56,4900.0,24.0984,24.1032,24.0789,24.0984,4900.0
2004-09-30 12:30:00,49.58,49.69,49.58,49.69,12700.0,24.1081,24.1616,24.1081,24.1616,12700.0
2004-09-30 13:00:00,49.71,49.88,49.7,49.88,25800.0,24.1713,24.254,24.1664,24.254,25800.0
2004-09-30 13:30:00,49.89,49.98,49.8,49.94,14200.0,24.2588,24.3026,24.2151,24.2831,14200.0
2004-09-30 14:00:00,49.94,50.01,49.93,49.95,13000.0,24.2831,24.3172,24.2783,24.288,13000.0
2004-09-30 14:30:00,49.96,49.96,49.82,49.84,26000.0,24.2929,24.2929,24.2248,24.2345,26000.0
2004-09-30 15:00:00,49.83,49.88,49.67,49.72,18400.0,24.2296,24.254,24.1518,24.1762,18400.0
2004-09-30 15:30:00,49.72,49.72,49.44,49.44,46300.0,24.1762,24.1762,24.04,24.04,46300.0
2004-10-01 09:30:00,49.75,49.9,49.6,49.78,12500.0,24.1907,24.2637,24.1178,24.2053,12500.0
2004-10-01 10:00:00,49.79,50.1,49.79,50.06,16300.0,24.2102,24.3609,24.2102,24.3415,16300.0
2004-10-01 10:30:00,50.06,50.2,49.99,50.2,17500.0,24.3415,24.4096,24.3074,24.4096,17500.0
2004-10-01 11:00:00,50.2,50.58,50.2,50.52,29500.0,24.4096,24.5943,24.4096,24.5652,29500.0
2004-10-01 11:30:00,50.59,50.65,50.54,50.65,18800.0,24.5992,24.6284,24.5749,24.6284,18800.0
2004-10-01 12:00:00,50.67,51.1,50.67,51.0,23700.0,24.6381,24.8472,24.6381,24.7986,23700.0
2004-10-01 12:30:00,51.0,51.0,50.88,50.88,12200.0,24.7986,24.7986,24.7402,24.7402,12200.0
2004-10-01 13:00:00,50.9,50.91,50.75,50.81,24200.0,24.7499,24.7548,24.677,24.7062,24200.0
2004-10-01 13:30:00,50.82,50.95,50.82,50.9,9600.0,24.711,24.7742,24.711,24.7499,9600.0
2004-10-01 14:00:00,50.9,50.95,50.67,50.77,20100.0,24.7499,24.7742,24.6381,24.6867,20100.0
2004-10-01 14:30:00,50.76,50.85,50.46,50.5,17100.0,24.6819,24.7256,24.536,24.5554,17100.0
2004-10-01 15:00:00,50.5,50.69,50.45,50.49,19500.0,24.5554,24.6478,24.5311,24.5506,19500.0
2004-10-01 15:30:00,50.49,50.49,50.35,50.46,24400.0,24.5506,24.5506,24.4825,24.536,24400.0
2004-10-04 09:30:00,50.49,50.64,50.47,50.6,17800.0,24.5506,24.6235,24.5408,24.6041,17800.0
2004-10-04 10:00:00,50.75,50.89,50.74,50.86,9500.0,24.677,24.7451,24.6721,24.7305,9500.0
2004-10-04 10:30:00,50.86,50.91,50.81,50.89,73300.0,24.7305,24.7548,24.7062,24.7451,73300.0
2004-10-04 11:00:00,50.91,50.98,50.91,50.95,9500.0,24.7548,24.7888,24.7548,24.7742,9500.0
2004-10-04 11:30:00,50.95,50.99,50.8,50.98,14500.0,24.7742,24.7937,24.7013,24.7888,14500.0
2004-10-04 12:00:00,50.99,51.13,50.95,50.99,17900.0,24.7937,24.8618,24.7742,24.7937,17900.0
2004-10-04 12:30:00,51.09,51.12,51.06,51.11,5800.0,24.8423,24.8569,24.8277,24.852,5800.0
2004-10-04 13:00:00,51.11,51.12,51.03,51.12,4700.0,24.852,24.8569,24.8131,24.8569,4700.0
2004-10-04 13:30:00,51.12,51.23,50.97,51.06,15400.0,24.8569,24.9104,24.784,24.8277,15400.0
2004-10-04 14:00:00,51.0,51.22,50.95,50.95,11700.0,24.7986,24.9055,24.7742,24.7742,11700.0
2004-10-04 14:30:00,51.03,51.03,50.84,50.97,6600.0,24.8131,24.8131,24.7208,24.784,6600.0
2004-10-04 15:00:00,50.98,50.99,50.8,50.91,8500.0,24.7888,24.7937,24.7013,24.7548,8500.0
2004-10-04 15:30:00,50.91,50.92,50.61,50.62,21400.0,24.7548,24.7597,24.6089,24.6138,21400.0
2004-10-05 09:30:00,50.6,50.85,50.55,50.76,18500.0,24.6041,24.7256,24.5797,24.6819,18500.0
2004-10-05 10:00:00,50.77,50.85,50.62,50.75,10400.0,24.6867,24.7256,24.6138,24.677,10400.0
2004-10-05 10:30:00,50.76,50.77,49.89,50.75,8000.0,24.6819,24.6867,24.2588,24.677,8000.0
2004-10-05 11:00:00,50.75,50.81,50.7,50.8,9200.0,24.677,24.7062,24.6527,24.7013,9200.0
2004-10-05 11:30:00,50.8,50.93,50.78,50.91,5000.0,24.7013,24.7645,24.6916,24.7548,5000.0
2004-10-05 12:00:00,50.91,51.0,50.77,50.77,17000.0,24.7548,24.7986,24.6867,24.6867,17000.0
2004-10-05 12:30:00,50.78,50.94,50.71,50.93,14900.0,24.6916,24.7694,24.6575,24.7645,14900.0
2004-10-05 13:00:00,50.93,50.93,50.85,50.86,7100.0,24.7645,24.7645,24.7256,24.7305,7100.0
2004-10-05 13:30:00,50.86,50.86,50.76,50.79,6700.0,24.7305,24.7305,24.6819,24.6964,6700.0
2004-10-05 14:00:00,50.79,50.82,50.79,50.79,6400.0,24.6964,24.711,24.6964,24.6964,6400.0
2004-10-05 14:30:00,50.85,50.97,50.77,50.81,9700.0,24.7256,24.784,24.6867,24.7062,9700.0
2004-10-05 15:00:00,50.79,50.82,50.76,50.8,7900.0,24.6964,24.711,24.6819,24.7013,7900.0
2004-10-05 15:30:00,50.8,50.91,50.76,50.87,19200.0,24.7013,24.7548,24.6819,24.7353,19200.0
2004-10-06 09:30:00,50.71,51.1,50.71,50.89,11600.0,24.6575,24.8472,24.6575,24.7451,11600.0
2004-10-06 10:00:00,50.89,51.14,50.88,51.0,14200.0,24.7451,24.8666,24.7402,24.7986,14200.0
2004-10-06 10:30:00,50.99,51.11,50.85,50.92,16800.0,24.7937,24.852,24.7256,24.7597,16800.0
2004-10-06 11:00:00,50.94,51.06,50.94,51.0,6000.0,24.7694,24.8277,24.7694,24.7986,6000.0
2004-10-06 11:30:00,50.98,51.0,50.92,50.99,3200.0,24.7888,24.7986,24.7597,24.7937,3200.0
2004-10-06 12:00:00,50.98,51.04,50.95,51.0,4300.0,24.7888,24.818,24.7742,24.7986,4300.0
2004-10-06 12:30:00,50.98,50.99,50.88,50.88,2700.0,24.7888,24.7937,24.7402,24.7402,2700.0
2004-10-06 13:00:00,50.88,50.88,50.76,50.78,8400.0,24.7402,24.7402,24.6819,24.6916,8400.0
2004-10-06 13:30:00,50.82,50.92,50.82,50.91,6700.0,24.711,24.7597,24.711,24.7548,6700.0
2004-10-06 14:00:00,50.91,50.91,50.77,50.77,4700.0,24.7548,24.7548,24.6867,24.6867,4700.0
2004-10-06 14:30:00,50.89,50.9,50.81,50.87,5500.0,24.7451,24.7499,24.7062,24.7353,5500.0
2004-10-06 15:00:00,50.87,50.92,50.8,50.82,12700.0,24.7353,24.7597,24.7013,24.711,12700.0
2004-10-06 15:30:00,50.89,51.13,50.89,51.08,20300.0,24.7451,24.8618,24.7451,24.8375,20300.0
2004-10-07 09:30:00,51.16,51.2,50.9,50.93,9200.0,24.8764,24.8958,24.7499,24.7645,9200.0
2004-10-07 10:00:00,50.93,50.94,50.5,50.59,16600.0,24.7645,24.7694,24.5554,24.5992,16600.0
2004-10-07 10:30:00,50.58,50.76,50.55,50.76,6300.0,24.5943,24.6819,24.5797,24.6819,6300.0
2004-10-07 11:00:00,50.7,50.7,50.55,50.56,5300.0,24.6527,24.6527,24.5797,24.5846,5300.0
2004-10-07 11:30:00,50.57,50.62,50.33,50.48,8200.0,24.5895,24.6138,24.4728,24.5457,8200.0
2004-10-07 12:00:00,50.44,50.44,50.33,50.42,3200.0,24.5263,24.5263,24.4728,24.5165,3200.0
2004-10-07 12:30:00,50.43,50.7,50.43,50.66,8900.0,24.5214,24.6527,24.5214,24.6332,8900.0
2004-10-07 13:00:00,50.66,50.73,50.58,50.65,6700.0,24.6332,24.6673,24.5943,24.6284,6700.0
2004-10-07 13:30:00,50.64,50.68,50.57,50.59,4800.0,24.6235,24.643,24.5895,24.5992,4800.0
2004-10-07 14:00:00,50.59,50.75,50.59,50.74,13300.0,24.5992,24.677,24.5992,24.6721,13300.0
2004-10-07 14:30:00,50.74,50.78,50.67,50.67,9500.0,24.6721,24.6916,24.6381,24.6381,9500.0
2004-10-07 15:00:00,50.68,50.76,50.6,50.61,9900.0,24.643,24.6819,24.6041,24.6089,9900.0
2004-10-07 15:30:00,50.62,50.64,50.53,50.53,36000.0,24.6138,24.6235,24.57,24.57,36000.0
2004-10-08 09:30:00,50.63,50.95,50.59,50.94,9700.0,24.6186,24.7742,24.5992,24.7694,9700.0
2004-10-08 10:00:00,50.98,51.09,50.81,50.95,14700.0,24.7888,24.8423,24.7062,24.7742,14700.0
2004-10-08 10:30:00,51.01,51.11,50.99,51.03,6900.0,24.8034,24.852,24.7937,24.8131,6900.0
2004-10-08 11:00:00,51.07,51.07,50.89,50.89,5900.0,24.8326,24.8326,24.7451,24.7451,5900.0
2004-10-08 11:30:00,50.83,50.85,50.65,50.69,11300.0,24.7159,24.7256,24.6284,24.6478,11300.0
2004-10-08 12:00:00,50.69,50.8,50.69,50.75,3400.0,24.6478,24.7013,24.6478,24.677,3400.0
2004-10-08 12:30:00,50.76,50.76,50.6,50.7,4600.0,24.6819,24.6819,24.6041,24.6527,4600.0
2004-10-08 13:00:00,50.72,50.78,50.72,50.73,14600.0,24.6624,24.6916,24.6624,24.6673,14600.0
2004-10-08 13:30:00,50.74,50.75,50.72,50.73,5000.0,24.6721,24.677,24.6624,24.6673,5000.0
2004-10-08 14:00:00,50.71,50.75,50.51,50.6,10400.0,24.6575,24.677,24.5603,24.6041,10400.0
2004-10-08 14:30:00,50.56,50.65,50.56,50.57,5900.0,24.5846,24.6284,24.5846,24.5895,5900.0
2004-10-08 15:00:00,50.59,50.67,50.59,50.67,8200.0,24.5992,24.6381,24.5992,24.6381,8200.0
2004-10-08 15:30:00,50.66,50.86,50.6,50.81,21600.0,24.6332,24.7305,24.6041,24.7062,21600.0
2004-10-11 09:30:00,50.59,50.7,50.59,50.7,3400.0,24.5992,24.6527,24.5992,24.6527,3400.0
2004-10-11 10:00:00,50.7,50.71,50.56,50.65,7900.0,24.6527,24.6575,24.5846,24.6284,7900.0
2004-10-11 10:30:00,50.66,50.67,50.6,50.6,17200.0,24.6332,24.6381,24.6041,24.6041,17200.0
2004-10-11 11:00:00,50.6,50.66,50.53,50.55,6800.0,24.6041,24.6332,24.57,24.5797,6800.0
2004-10-11 11:30:00,50.54,50.6,50.52,50.59,15900.0,24.5749,24.6041,24.5652,24.5992,15900.0
2004-10-11 12:00:00,50.6,50.6,50.54,50.56,5300.0,24.6041,24.6041,24.5749,24.5846,5300.0
2004-10-11 12:30:00,50.55,50.65,50.54,50.57,6000.0,24.5797,24.6284,24.5749,24.5895,6000.0
2004-10-11 13:00:00,50.57,50.68,50.55,50.57,6500.0,24.5895,24.643,24.5797,24.5895,6500.0
2004-10-11 13:30:00,50.57,50.68,50.57,50.61,10100.0,24.5895,24.643,24.5895,24.6089,10100.0
2004-10-11 14:00:00,50.61,50.73,50.6,50.72,9300.0,24.6089,24.6673,24.6041,24.6624,9300.0
2004-10-11 14:30:00,50.71,50.72,50.7,50.71,9900.0,24.6575,24.6624,24.6527,24.6575,9900.0
2004-10-11 15:00:00,50.71,50.72,50.65,50.65,11900.0,24.6575,24.6624,24.6284,24.6284,11900.0
2004-10-11 15:30:00,50.65,50.66,50.6,50.66,16800.0,24.6284,24.6332,24.6041,24.6332,16800.0
2004-10-12 09:30:00,50.6,50.65,50.33,50.37,8100.0,24.6041,24.6284,24.4728,24.4922,8100.0
2004-10-12 10:00:00,50.39,50.45,50.38,50.44,9600.0,24.5019,24.5311,24.4971,24.5263,9600.0
2004-10-12 10:30:00,50.45,50.62,50.45,50.55,24300.0,24.5311,24.6138,24.5311,24.5797,24300.0
2004-10-12 11:00:00,50.56,50.89,50.56,50.84,45400.0,24.5846,24.7451,24.5846,24.7208,45400.0
2004-10-12 11:30:00,50.86,50.86,50.76,50.81,5400.0,24.7305,24.7305,24.6819,24.7062,5400.0
2004-10-12 12:00:00,50.81,50.84,50.58,50.76,16900.0,24.7062,24.7208,24.5943,24.6819,16900.0
2004-10-12 12:30:00,50.78,50.99,50.78,50.99,5000.0,24.6916,24.7937,24.6916,24.7937,5000.0
2004-10-12 13:00:00,51.0,51.0,50.85,50.98,5700.0,24.7986,24.7986,24.7256,24.7888,5700.0
2004-10-12 13:30:00,50.96,50.99,50.87,50.88,5000.0,24.7791,24.7937,24.7353,24.7402,5000.0
2004-10-12 14:00:00,50.87,50.98,50.79,50.96,12900.0,24.7353,24.7888,24.6964,24.7791,12900.0
2004-10-12 14:30:00,50.96,51.13,50.96,51.12,15600.0,24.7791,24.8618,24.7791,24.8569,15600.0
2004-10-12 15:00:00,51.09,51.2,50.97,51.13,20900.0,24.8423,24.8958,24.784,24.8618,20900.0
2004-10-12 15:30:00,51.13,51.24,51.02,51.24,22700.0,24.8618,24.9153,24.8083,24.9153,22700.0
2004-10-13 09:30:00,51.25,51.26,50.98,50.99,8000.0,24.9201,24.925,24.7888,24.7937,8000.0
2004-10-13 10:00:00,50.98,51.2,50.98,51.05,9200.0,24.7888,24.8958,24.7888,24.8229,9200.0
2004-10-13 10:30:00,51.04,51.13,51.02,51.09,7200.0,24.818,24.8618,24.8083,24.8423,7200.0
2004-10-13 11:00:00,51.1,51.12,50.95,51.01,6300.0,24.8472,24.8569,24.7742,24.8034,6300.0
2004-10-13 11:30:00,51.01,51.08,51.0,51.06,8600.0,24.8034,24.8375,24.7986,24.8277,8600.0
2004-10-13 12:00:00,51.06,51.06,50.99,51.02,2800.0,24.8277,24.8277,24.7937,24.8083,2800.0
2004-10-13 12:30:00,51.01,51.02,50.9,50.99,4000.0,24.8034,24.8083,24.7499,24.7937,4000.0
2004-10-13 13:00:00,50.98,50.98,50.75,50.75,3800.0,24.7888,24.7888,24.677,24.677,3800.0
2004-10-13 13:30:00,50.75,50.84,50.7,50.73,5500.0,24.677,24.7208,24.6527,24.6673,5500.0
2004-10-13 14:00:00,50.77,50.77,50.6,50.61,25700.0,24.6867,24.6867,24.6041,24.6089,25700.0
2004-10-13 14:30:00,50.59,50.7,50.59,50.64,5600.0,24.5992,24.6527,24.5992,24.6235,5600.0
2004-10-13 15:00:00,50.65,50.78,50.6,50.72,14700.0,24.6284,24.6916,24.6041,24.6624,14700.0
2004-10-13 15:30:00,50.72,50.85,50.62,50.64,8000.0,24.6624,24.7256,24.6138,24.6235,8000.0
2004-10-14 09:30:00,50.57,50.71,50.48,50.57,13300.0,24.5895,24.6575,24.5457,24.5895,13300.0
2004-10-14 10:00:00,50.58,50.72,50.57,50.71,11900.0,24.5943,24.6624,24.5895,24.6575,11900.0
2004-10-14 10:30:00,50.73,50.96,50.73,50.94,6800.0,24.6673,24.7791,24.6673,24.7694,6800.0
2004-10-14 11:00:00,50.84,50.92,50.69,50.92,15900.0,24.7208,24.7597,24.6478,24.7597,15900.0
2004-10-14 11:30:00,50.92,50.92,50.76,50.81,7600.0,24.7597,24.7597,24.6819,24.7062,7600.0
2004-10-14 12:00:00,50.81,50.97,50.8,50.97,8300.0,24.7062,24.784,24.7013,24.784,8300.0
2004-10-14 12:30:00,50.95,51.09,50.95,51.09,7500.0,24.7742,24.8423,24.7742,24.8423,7500.0
2004-10-14 13:00:00,51.11,51.17,50.94,51.14,9300.0,24.852,24.8812,24.7694,24.8666,9300.0
2004-10-14 13:30:00,51.14,51.2,51.07,51.19,7600.0,24.8666,24.8958,24.8326,24.8909,7600.0
2004-10-14 14:00:00,51.18,51.25,51.12,51.18,9100.0,24.8861,24.9201,24.8569,24.8861,9100.0
2004-10-14 14:30:00,51.18,51.25,51.16,51.22,8900.0,24.8861,24.9201,24.8764,24.9055,8900.0
2004-10-14 15:00:00,51.2,51.27,51.02,51.04,12400.0,24.8958,24.9298,24.8083,24.818,12400.0
2004-10-14 15:30:00,51.04,51.31,51.04,51.3,27600.0,24.818,24.9493,24.818,24.9444,27600.0
2004-10-15 09:30:00,51.24,51.63,51.24,51.48,13200.0,24.9153,25.1049,24.9153,25.032,13200.0
2004-10-15 10:00:00,51.44,51.52,51.41,51.45,10900.0,25.0125,25.0514,24.9979,25.0174,10900.0
2004-10-15 10:30:00,51.47,51.61,51.36,51.43,7000.0,25.0271,25.0952,24.9736,25.0076,7000.0
2004-10-15 11:00:00,51.43,51.45,51.31,51.31,4900.0,25.0076,25.0174,24.9493,24.9493,4900.0
2004-10-15 11:30:00,51.36,51.41,51.33,51.37,6000.0,24.9736,24.9979,24.959,24.9785,6000.0
2004-10-15 12:00:00,51.38,51.52,51.37,51.52,4800.0,24.9833,25.0514,24.9785,25.0514,4800.0
2004-10-15 12:30:00,51.56,51.7,51.47,51.47,8800.0,25.0709,25.1389,25.0271,25.0271,8800.0
2004-10-15 13:00:00,51.53,51.69,51.48,51.65,13000.0,25.0563,25.1341,25.032,25.1146,13000.0
2004-10-15 13:30:00,51.65,51.75,51.65,51.74,10600.0,25.1146,25.1632,25.1146,25.1584,10600.0
2004-10-15 14:00:00,51.75,51.83,51.75,51.83,9600.0,25.1632,25.2021,25.1632,25.2021,9600.0
2004-10-15 14:30:00,51.82,51.92,51.74,51.86,11300.0,25.1973,25.2459,25.1584,25.2167,11300.0
2004-10-15 15:00:00,51.86,51.92,51.77,51.92,23300.0,25.2167,25.2459,25.173,25.2459,23300.0
2004-10-15 15:30:00,51.92,51.99,51.86,51.99,31900.0,25.2459,25.2799,25.2167,25.2799,31900.0
2004-10-18 09:30:00,51.88,52.1,51.79,51.79,12100.0,25.2265,25.3334,25.1827,25.1827,12100.0
2004-10-18 10:00:00,51.79,51.98,51.74,51.75,9600.0,25.1827,25.2751,25.1584,25.1632,9600.0
2004-10-18 10:30:00,51.75,51.78,51.7,51.71,6300.0,25.1632,25.1778,25.1389,25.1438,6300.0
2004-10-18 11:00:00,51.72,51.82,51.72,51.79,5300.0,25.1487,25.1973,25.1487,25.1827,5300.0
2004-10-18 11:30:00,51.79,51.89,51.79,51.88,5100.0,25.1827,25.2313,25.1827,25.2265,5100.0
2004-10-18 12:00:00,51.9,52.24,51.82,52.21,7200.0,25.2362,25.4015,25.1973,25.3869,7200.0
2004-10-18 12:30:00,52.13,52.18,52.02,52.07,4700.0,25.348,25.3723,25.2945,25.3188,4700.0
2004-10-18 13:00:00,52.1,52.24,52.04,52.15,6500.0,25.3334,25.4015,25.3043,25.3577,6500.0
2004-10-18 13:30:00,52.16,52.21,52.11,52.14,17200.0,25.3626,25.3869,25.3383,25.3529,17200.0
2004-10-18 14:00:00,52.14,52.3,52.14,52.26,10500.0,25.3529,25.4307,25.3529,25.4112,10500.0
2004-10-18 14:30:00,52.32,52.37,52.2,52.36,10200.0,25.4404,25.4647,25.3821,25.4599,10200.0
2004-10-18 15:00:00,52.37,52.4,52.24,52.35,47000.0,25.4647,25.4793,25.4015,25.455,47000.0
2004-10-18 15:30:00,52.37,52.37,52.25,52.35,29800.0,25.4647,25.4647,25.4064,25.455,29800.0
2004-10-19 09:30:00,52.21,52.5,52.07,52.48,11100.0,25.3869,25.5279,25.3188,25.5182,11100.0
2004-10-19 10:00:00,52.48,52.87,52.48,52.87,23400.0,25.5182,25.7078,25.5182,25.7078,23400.0
2004-10-19 10:30:00,52.85,52.85,52.5,52.61,22600.0,25.6981,25.6981,25.5279,25.5814,22600.0
2004-10-19 11:00:00,52.61,52.71,52.61,52.7,5100.0,25.5814,25.63,25.5814,25.6252,5100.0
2004-10-19 11:30:00,52.71,52.72,52.6,52.63,5700.0,25.63,25.6349,25.5765,25.5911,5700.0
2004-10-19 12:00:00,52.66,52.69,52.61,52.69,4900.0,25.6057,25.6203,25.5814,25.6203,4900.0
2004-10-19 12:30:00,52.69,52.69,52.6,52.61,6000.0,25.6203,25.6203,25.5765,25.5814,6000.0
2004-10-19 13:00:00,52.6,52.61,52.36,52.36,7100.0,25.5765,25.5814,25.4599,25.4599,7100.0
2004-10-19 13:30:00,52.37,52.44,52.37,52.4,6500.0,25.4647,25.4988,25.4647,25.4793,6500.0
2004-10-19 14:00:00,52.4,52.4,52.21,52.23,11700.0,25.4793,25.4793,25.3869,25.3966,11700.0
2004-10-19 14:30:00,52.22,52.35,52.22,52.29,7800.0,25.3918,25.455,25.3918,25.4258,7800.0
2004-10-19 15:00:00,52.29,52.29,52.1,52.11,9300.0,25.4258,25.4258,25.3334,25.3383,9300.0
2004-10-19 15:30:00,52.08,52.19,51.79,51.83,19300.0,25.3237,25.3772,25.1827,25.2021,19300.0
2004-10-20 09:30:00,51.64,52.1,51.64,51.77,9000.0,25.1098,25.3334,25.1098,25.173,9000.0
2004-10-20 10:00:00,51.85,51.85,51.29,51.29,20000.0,25.2119,25.2119,24.9396,24.9396,20000.0
2004-10-20 10:30:00,51.25,51.5,51.1,51.5,31000.0,24.9201,25.0417,24.8472,25.0417,31000.0
2004-10-20 11:00:00,51.5,51.74,51.43,51.44,16400.0,25.0417,25.1584,25.0076,25.0125,16400.0
2004-10-20 11:30:00,51.45,51.56,51.38,51.45,5000.0,25.0174,25.0709,24.9833,25.0174,5000.0
2004-10-20 12:00:00,51.46,51.72,51.46,51.64,7900.0,25.0222,25.1487,25.0222,25.1098,7900.0
2004-10-20 12:30:00,51.65,51.73,51.64,51.68,15000.0,25.1146,25.1535,25.1098,25.1292,15000.0
2004-10-20 13:00:00,51.68,51.75,51.67,51.75,4400.0,25.1292,25.1632,25.1243,25.1632,4400.0
2004-10-20 13:30:00,51.75,51.82,51.65,51.68,13300.0,25.1632,25.1973,25.1146,25.1292,13300.0
2004-10-20 14:00:00,51.68,51.84,51.62,51.73,9700.0,25.1292,25.207,25.1,25.1535,9700.0
2004-10-20 14:30:00,51.85,52.0,51.76,52.0,17500.0,25.2119,25.2848,25.1681,25.2848,17500.0
2004-10-20 15:00:00,52.0,52.08,51.8,51.8,16200.0,25.2848,25.3237,25.1876,25.1876,16200.0
2004-10-20 15:30:00,51.8,51.82,51.73,51.76,22100.0,25.1876,25.1973,25.1535,25.1681,22100.0
2004-10-21 09:30:00,51.93,52.0,51.74,51.88,32800.0,25.2508,25.2848,25.1584,25.2265,32800.0
2004-10-21 10:00:00,51.89,52.07,51.86,51.95,8800.0,25.2313,25.3188,25.2167,25.2605,8800.0
2004-10-21 10:30:00,51.95,52.39,51.95,52.36,15900.0,25.2605,25.4744,25.2605,25.4599,15900.0
2004-10-21 11:00:00,52.32,52.4,52.18,52.28,14300.0,25.4404,25.4793,25.3723,25.421,14300.0
2004-10-21 11:30:00,52.21,52.43,52.21,52.43,4600.0,25.3869,25.4939,25.3869,25.4939,4600.0
2004-10-21 12:00:00,52.43,52.43,52.18,52.22,4900.0,25.4939,25.4939,25.3723,25.3918,4900.0
2004-10-21 12:30:00,52.21,52.22,52.08,52.11,6200.0,25.3869,25.3918,25.3237,25.3383,6200.0
2004-10-21 13:00:00,52.1,52.2,51.88,51.89,7300.0,25.3334,25.3821,25.2265,25.2313,7300.0
2004-10-21 13:30:00,51.89,52.2,51.88,52.0,11100.0,25.2313,25.3821,25.2265,25.2848,11100.0
2004-10-21 14:00:00,52.01,52.21,51.95,52.21,5000.0,25.2897,25.3869,25.2605,25.3869,5000.0
2004-10-21 14:30:00,52.21,52.23,52.0,52.12,7300.0,25.3869,25.3966,25.2848,25.3432,7300.0
2004-10-21 15:00:00,52.12,52.23,52.02,52.23,11100.0,25.3432,25.3966,25.2945,25.3966,11100.0
2004-10-21 15:30:00,52.18,52.31,52.1,52.19,12800.0,25.3723,25.4355,25.3334,25.3772,12800.0
2004-10-22 09:30:00,52.1,52.34,51.97,52.25,17200.0,25.3334,25.4501,25.2702,25.4064,17200.0
2004-10-22 10:00:00,52.25,52.26,51.93,52.17,21500.0,25.4064,25.4112,25.2508,25.3675,21500.0
2004-10-22 10:30:00,52.08,52.14,51.97,52.12,9500.0,25.3237,25.3529,25.2702,25.3432,9500.0
2004-10-22 11:00:00,52.05,52.05,51.91,51.98,9500.0,25.3091,25.3091,25.241,25.2751,9500.0
2004-10-22 11:30:00,51.93,51.95,51.9,51.95,10700.0,25.2508,25.2605,25.2362,25.2605,10700.0
2004-10-22 12:00:00,51.92,52.08,51.92,52.03,8200.0,25.2459,25.3237,25.2459,25.2994,8200.0
2004-10-22 12:30:00,52.0,52.07,51.71,51.75,24700.0,25.2848,25.3188,25.1438,25.1632,24700.0
2004-10-22 13:00:00,51.77,51.8,51.52,51.52,6200.0,25.173,25.1876,25.0514,25.0514,6200.0
2004-10-22 13:30:00,51.52,51.57,51.51,51.51,5500.0,25.0514,25.0757,25.0465,25.0465,5500.0
2004-10-22 14:00:00,51.51,51.55,51.41,51.42,17200.0,25.0465,25.066,24.9979,25.0028,17200.0
2004-10-22 14:30:00,51.54,51.54,51.33,51.38,6200.0,25.0611,25.0611,24.959,24.9833,6200.0
2004-10-22 15:00:00,51.39,51.42,51.32,51.42,10500.0,24.9882,25.0028,24.9542,25.0028,10500.0
2004-10-22 15:30:00,51.41,51.63,51.39,51.62,22600.0,24.9979,25.1049,24.9882,25.1,22600.0
2004-10-25 09:30:00,51.78,51.78,51.52,51.69,6500.0,25.1778,25.1778,25.0514,25.1341,6500.0
2004-10-25 10:00:00,51.69,51.69,51.51,51.52,3800.0,25.1341,25.1341,25.0465,25.0514,3800.0
2004-10-25 10:30:00,51.52,51.59,51.51,51.58,9400.0,25.0514,25.0854,25.0465,25.0806,9400.0
2004-10-25 11:00:00,51.57,51.57,51.48,51.5,5200.0,25.0757,25.0757,25.032,25.0417,5200.0
2004-10-25 11:30:00,51.47,51.5,51.4,51.43,6700.0,25.0271,25.0417,24.9931,25.0076,6700.0
2004-10-25 12:00:00,51.42,51.46,51.32,51.37,11000.0,25.0028,25.0222,24.9542,24.9785,11000.0
2004-10-25 12:30:00,51.34,51.34,51.23,51.24,11800.0,24.9639,24.9639,24.9104,24.9153,11800.0
2004-10-25 13:00:00,51.3,51.47,51.3,51.45,5200.0,24.9444,25.0271,24.9444,25.0174,5200.0
2004-10-25 13:30:00,51.45,51.46,51.43,51.44,1900.0,25.0174,25.0222,25.0076,25.0125,1900.0
2004-10-25 14:00:00,51.45,51.45,51.32,51.35,10700.0,25.0174,25.0174,24.9542,24.9687,10700.0
2004-10-25 14:30:00,51.34,51.42,51.32,51.38,10100.0,24.9639,25.0028,24.9542,24.9833,10100.0
2004-10-25 15:00:00,51.42,51.43,51.34,51.37,8400.0,25.0028,25.0076,24.9639,24.9785,8400.0
2004-10-25 15:30:00,51.36,51.41,51.35,51.4,11500.0,24.9736,24.9979,24.9687,24.9931,11500.0
2004-10-26 09:30:00,51.5,51.56,51.44,51.54,8200.0,25.0417,25.0709,25.0125,25.0611,8200.0
2004-10-26 10:00:00,51.52,51.53,51.21,51.22,9500.0,25.0514,25.0563,24.9007,24.9055,9500.0
2004-10-26 10:30:00,51.15,51.32,51.1,51.14,249800.0,24.8715,24.9542,24.8472,24.8666,249800.0
2004-10-26 11:00:00,51.08,51.29,51.08,51.26,13500.0,24.8375,24.9396,24.8375,24.925,13500.0
2004-10-26 11:30:00,51.24,51.35,51.23,51.35,7900.0,24.9153,24.9687,24.9104,24.9687,7900.0
2004-10-26 12:00:00,51.35,51.45,51.3,51.3,20600.0,24.9687,25.0174,24.9444,24.9444,20600.0
2004-10-26 12:30:00,51.31,51.41,51.29,51.34,10900.0,24.9493,24.9979,24.9396,24.9639,10900.0
2004-10-26 13:00:00,51.35,51.35,51.34,51.34,12400.0,24.9687,24.9687,24.9639,24.9639,12400.0
2004-10-26 13:30:00,51.34,51.35,51.33,51.35,11500.0,24.9639,24.9687,24.959,24.9687,11500.0
2004-10-26 14:00:00,51.35,51.35,51.31,51.31,11500.0,24.9687,24.9687,24.9493,24.9493,11500.0
2004-10-26 14:30:00,51.31,51.31,51.21,51.23,15100.0,24.9493,24.9493,24.9007,24.9104,15100.0
2004-10-26 15:00:00,51.24,51.35,51.24,51.28,34700.0,24.9153,24.9687,24.9153,24.9347,34700.0
2004-10-26 15:30:00,51.28,51.5,51.25,51.5,44500.0,24.9347,25.0417,24.9201,25.0417,44500.0
2004-10-27 09:30:00,51.5,52.19,51.5,52.0,17100.0,25.0417,25.3772,25.0417,25.2848,17100.0
2004-10-27 10:00:00,51.98,52.0,51.87,51.87,12400.0,25.2751,25.2848,25.2216,25.2216,12400.0
2004-10-27 10:30:00,51.88,51.88,51.65,51.65,49600.0,25.2265,25.2265,25.1146,25.1146,49600.0
2004-10-27 11:00:00,51.65,51.7,51.56,51.69,17400.0,25.1146,25.1389,25.0709,25.1341,17400.0
2004-10-27 11:30:00,51.63,51.73,51.63,51.66,9400.0,25.1049,25.1535,25.1049,25.1195,9400.0
2004-10-27 12:00:00,51.69,51.75,51.63,51.69,11800.0,25.1341,25.1632,25.1049,25.1341,11800.0
2004-10-27 12:30:00,51.68,51.68,51.56,51.64,8600.0,25.1292,25.1292,25.0709,25.1098,8600.0
2004-10-27 13:00:00,51.65,51.7,51.63,51.66,7400.0,25.1146,25.1389,25.1049,25.1195,7400.0
2004-10-27 13:30:00,51.64,51.69,51.61,51.66,6300.0,25.1098,25.1341,25.0952,25.1195,6300.0
2004-10-27 14:00:00,51.68,51.7,51.58,51.64,13100.0,25.1292,25.1389,25.0806,25.1098,13100.0
2004-10-27 14:30:00,51.64,51.67,51.58,51.65,10300.0,25.1098,25.1243,25.0806,25.1146,10300.0
2004-10-27 15:00:00,51.64,51.68,51.59,51.65,10300.0,25.1098,25.1292,25.0854,25.1146,10300.0
2004-10-27 15:30:00,51.65,51.7,51.61,51.7,35900.0,25.1146,25.1389,25.0952,25.1389,35900.0
2004-10-28 09:30:00,51.7,52.1,51.7,52.06,7000.0,25.1389,25.3334,25.1389,25.314,7000.0
2004-10-28 10:00:00,52.03,52.1,51.64,51.66,7800.0,25.2994,25.3334,25.1098,25.1195,7800.0
2004-10-28 10:30:00,51.66,51.67,51.53,51.59,8600.0,25.1195,25.1243,25.0563,25.0854,8600.0
2004-10-28 11:00:00,51.59,51.64,51.57,51.61,8000.0,25.0854,25.1098,25.0757,25.0952,8000.0
2004-10-28 11:30:00,51.61,51.72,51.61,51.72,91300.0,25.0952,25.1487,25.0952,25.1487,91300.0
2004-10-28 12:00:00,51.76,51.93,51.66,51.88,207500.0,25.1681,25.2508,25.1195,25.2265,207500.0
2004-10-28 12:30:00,51.84,52.06,51.81,52.0,13500.0,25.207,25.314,25.1924,25.2848,13500.0
2004-10-28 13:00:00,51.99,52.1,51.99,52.04,6900.0,25.2799,25.3334,25.2799,25.3043,6900.0
2004-10-28 13:30:00,52.14,52.23,52.14,52.18,20900.0,25.3529,25.3966,25.3529,25.3723,20900.0
2004-10-28 14:00:00,52.16,52.22,52.11,52.16,14000.0,25.3626,25.3918,25.3383,25.3626,14000.0
2004-10-28 14:30:00,52.1,52.23,52.1,52.23,11500.0,25.3334,25.3966,25.3334,25.3966,11500.0
2004-10-28 15:00:00,52.23,52.28,52.2,52.27,16200.0,25.3966,25.421,25.3821,25.4161,16200.0
2004-10-28 15:30:00,52.26,52.37,52.19,52.37,26700.0,25.4112,25.4647,25.3772,25.4647,26700.0
2004-10-29 09:30:00,52.15,52.7,52.15,52.47,9600.0,25.3577,25.6252,25.3577,25.5133,9600.0
2004-10-29 10:00:00,52.47,52.53,52.37,52.51,5300.0,25.5133,25.5425,25.4647,25.5328,5300.0
2004-10-29 10:30:00,52.49,52.55,52.3,52.49,8900.0,25.5231,25.5522,25.4307,25.5231,8900.0
2004-10-29 11:00:00,52.54,52.54,52.26,52.4,9300.0,25.5474,25.5474,25.4112,25.4793,9300.0
2004-10-29 11:30:00,52.4,52.4,52.27,52.27,8200.0,25.4793,25.4793,25.4161,25.4161,8200.0
2004-10-29 12:00:00,52.37,52.37,52.27,52.35,2800.0,25.4647,25.4647,25.4161,25.455,2800.0
2004-10-29 12:30:00,52.35,52.35,52.25,52.25,6100.0,25.455,25.455,25.4064,25.4064,6100.0
2004-10-29 13:00:00,52.26,52.27,52.17,52.25,3900.0,25.4112,25.4161,25.3675,25.4064,3900.0
2004-10-29 13:30:00,52.32,52.34,52.17,52.32,11200.0,25.4404,25.4501,25.3675,25.4404,11200.0
2004-10-29 14:00:00,52.33,52.46,52.32,52.46,6600.0,25.4453,25.5085,25.4404,25.5085,6600.0
2004-10-29 14:30:00,52.46,52.46,52.35,52.41,9100.0,25.5085,25.5085,25.455,25.4842,9100.0
2004-10-29 15:00:00,52.41,52.52,52.41,52.51,12700.0,25.4842,25.5376,25.4842,25.5328,12700.0
2004-10-29 15:30:00,52.51,52.52,52.1,52.25,53200.0,25.5328,25.5376,25.3334,25.4064,53200.0
2004-11-01 09:30:00,52.5,52.85,52.45,52.64,5500.0,25.5279,25.6981,25.5036,25.596,5500.0
2004-11-01 10:00:00,52.64,52.64,52.4,52.46,5900.0,25.596,25.596,25.4793,25.5085,5900.0
2004-11-01 10:30:00,52.46,52.59,52.46,52.59,7000.0,25.5085,25.5717,25.5085,25.5717,7000.0
2004-11-01 11:00:00,52.59,52.66,52.49,52.66,8100.0,25.5717,25.6057,25.5231,25.6057,8100.0
2004-11-01 11:30:00,52.66,52.74,52.55,52.71,6400.0,25.6057,25.6446,25.5522,25.63,6400.0
2004-11-01 12:00:00,52.71,52.72,52.58,52.6,6200.0,25.63,25.6349,25.5668,25.5765,6200.0
2004-11-01 12:30:00,52.61,52.7,52.59,52.69,7400.0,25.5814,25.6252,25.5717,25.6203,7400.0
2004-11-01 13:00:00,52.65,52.7,52.53,52.58,6300.0,25.6009,25.6252,25.5425,25.5668,6300.0
2004-11-01 13:30:00,52.6,52.67,52.57,52.67,5100.0,25.5765,25.6106,25.562,25.6106,5100.0
2004-11-01 14:00:00,52.74,52.84,52.72,52.74,7900.0,25.6446,25.6932,25.6349,25.6446,7900.0
2004-11-01 14:30:00,52.72,52.78,52.7,52.78,8700.0,25.6349,25.6641,25.6252,25.6641,8700.0
2004-11-01 15:00:00,52.77,52.83,52.73,52.82,16100.0,25.6592,25.6884,25.6398,25.6835,16100.0
2004-11-01 15:30:00,52.82,52.82,52.61,52.72,34600.0,25.6835,25.6835,25.5814,25.6349,34600.0
2004-11-02 09:30:00,52.69,52.7,52.52,52.57,4300.0,25.6203,25.6252,25.5376,25.562,4300.0
2004-11-02 10:00:00,52.56,52.74,52.56,52.59,9400.0,25.5571,25.6446,25.5571,25.5717,9400.0
2004-11-02 10:30:00,52.64,52.7,52.64,52.69,6300.0,25.596,25.6252,25.596,25.6203,6300.0
2004-11-02 11:00:00,52.7,52.74,52.59,52.65,24000.0,25.6252,25.6446,25.5717,25.6009,24000.0
2004-11-02 11:30:00,52.65,52.77,52.65,52.73,7800.0,25.6009,25.6592,25.6009,25.6398,7800.0
2004-11-02 12:00:00,52.71,52.81,52.6,52.8,3700.0,25.63,25.6787,25.5765,25.6738,3700.0
2004-11-02 12:30:00,52.81,52.89,52.8,52.89,6800.0,25.6787,25.7176,25.6738,25.7176,6800.0
2004-11-02 13:00:00,52.86,52.91,52.85,52.85,8300.0,25.703,25.7273,25.6981,25.6981,8300.0
2004-11-02 13:30:00,52.84,52.88,52.83,52.84,5600.0,25.6932,25.7127,25.6884,25.6932,5600.0
2004-11-02 14:00:00,52.81,52.86,52.71,52.76,9400.0,25.6787,25.703,25.63,25.6543,9400.0
2004-11-02 14:30:00,52.74,52.79,52.66,52.68,3800.0,25.6446,25.6689,25.6057,25.6154,3800.0
2004-11-02 15:00:00,52.67,52.69,52.5,52.5,10900.0,25.6106,25.6203,25.5279,25.5279,10900.0
2004-11-02 15:30:00,52.47,52.47,52.08,52.16,15800.0,25.5133,25.5133,25.3237,25.3626,15800.0
2004-11-03 09:30:00,53.0,53.18,52.81,53.09,10500.0,25.771,25.8586,25.6787,25.8148,10500.0
2004-11-03 10:00:00,53.07,53.13,52.87,52.92,7700.0,25.8051,25.8343,25.7078,25.7321,7700.0
2004-11-03 10:30:00,52.86,52.95,52.84,52.87,9000.0,25.703,25.7467,25.6932,25.7078,9000.0
2004-11-03 11:00:00,52.9,52.93,52.79,52.92,9000.0,25.7224,25.737,25.6689,25.7321,9000.0
2004-11-03 11:30:00,52.92,52.93,52.89,52.93,5700.0,25.7321,25.737,25.7176,25.737,5700.0
2004-11-03 12:00:00,52.93,53.0,52.92,52.99,9300.0,25.737,25.771,25.7321,25.7662,9300.0
2004-11-03 12:30:00,52.98,53.06,52.87,53.05,4300.0,25.7613,25.8002,25.7078,25.7954,4300.0
2004-11-03 13:00:00,52.9,53.03,52.84,52.84,2700.0,25.7224,25.7856,25.6932,25.6932,2700.0
2004-11-03 13:30:00,52.93,53.03,52.85,52.91,4700.0,25.737,25.7856,25.6981,25.7273,4700.0
2004-11-03 14:00:00,52.98,53.03,52.83,53.03,5300.0,25.7613,25.7856,25.6884,25.7856,5300.0
2004-11-03 14:30:00,53.02,53.15,52.9,53.01,11500.0,25.7808,25.844,25.7224,25.7759,11500.0
2004-11-03 15:00:00,53.01,53.16,52.87,53.12,14900.0,25.7759,25.8488,25.7078,25.8294,14900.0
2004-11-03 15:30:00,53.12,53.12,52.71,52.73,20900.0,25.8294,25.8294,25.63,25.6398,20900.0
2004-11-04 09:30:00,52.95,53.15,52.87,53.14,10500.0,25.7467,25.844,25.7078,25.8391,10500.0
2004-11-04 10:00:00,53.14,53.26,53.12,53.22,27400.0,25.8391,25.8975,25.8294,25.878,27400.0
2004-11-04 10:30:00,53.23,53.28,53.22,53.24,17900.0,25.8829,25.9072,25.878,25.8877,17900.0
2004-11-04 11:00:00,53.25,53.31,53.25,53.3,12600.0,25.8926,25.9218,25.8926,25.9169,12600.0
2004-11-04 11:30:00,53.32,53.72,53.32,53.62,7200.0,25.9266,26.1211,25.9266,26.0725,7200.0
2004-11-04 12:00:00,53.66,53.75,53.61,53.7,8900.0,26.092,26.1357,26.0677,26.1114,8900.0
2004-11-04 12:30:00,53.72,53.9,53.68,53.73,5100.0,26.1211,26.2087,26.1017,26.126,5100.0
2004-11-04 13:00:00,53.73,53.89,53.65,53.89,9500.0,26.126,26.2038,26.0871,26.2038,9500.0
2004-11-04 13:30:00,53.89,53.98,53.82,53.96,6700.0,26.2038,26.2476,26.1698,26.2378,6700.0
2004-11-04 14:00:00,53.95,53.95,53.8,53.8,6800.0,26.233,26.233,26.16,26.16,6800.0
2004-11-04 14:30:00,53.86,54.0,53.85,53.94,12400.0,26.1892,26.2573,26.1844,26.2281,12400.0
2004-11-04 15:00:00,53.94,53.97,53.65,53.68,26600.0,26.2281,26.2427,26.0871,26.1017,26600.0
2004-11-04 15:30:00,53.63,53.9,53.63,53.78,24700.0,26.0774,26.2087,26.0774,26.1503,24700.0
2004-11-05 09:30:00,53.75,53.75,53.06,53.06,13300.0,26.1357,26.1357,25.8002,25.8002,13300.0
2004-11-05 10:00:00,53.04,53.07,52.5,52.5,29400.0,25.7905,25.8051,25.5279,25.5279,29400.0
2004-11-05 10:30:00,52.49,52.49,52.3,52.47,27200.0,25.5231,25.5231,25.4307,25.5133,27200.0
2004-11-05 11:00:00,52.47,52.47,51.95,52.18,38300.0,25.5133,25.5133,25.2605,25.3723,38300.0
2004-11-05 11:30:00,52.19,52.58,52.19,52.55,27200.0,25.3772,25.5668,25.3772,25.5522,27200.0
2004-11-05 12:00:00,52.55,53.05,52.5,53.05,24000.0,25.5522,25.7954,25.5279,25.7954,24000.0
2004-11-05 12:30:00,53.05,53.25,53.01,53.19,14300.0,25.7954,25.8926,25.7759,25.8634,14300.0
2004-11-05 13:00:00,53.18,53.28,53.04,53.12,10300.0,25.8586,25.9072,25.7905,25.8294,10300.0
2004-11-05 13:30:00,53.12,53.28,53.06,53.08,14000.0,25.8294,25.9072,25.8002,25.8099,14000.0
2004-11-05 14:00:00,53.08,53.26,53.08,53.23,17300.0,25.8099,25.8975,25.8099,25.8829,17300.0
2004-11-05 14:30:00,53.15,53.35,52.6,53.25,29300.0,25.844,25.9412,25.5765,25.8926,29300.0
2004-11-05 15:00:00,53.25,53.48,53.13,53.35,15100.0,25.8926,26.0044,25.8343,25.9412,15100.0
2004-11-05 15:30:00,53.43,53.66,53.4,53.4,35500.0,25.9801,26.092,25.9655,25.9655,35500.0
2004-11-08 09:30:00,53.35,53.73,53.25,53.64,35500.0,25.9412,26.126,25.8926,26.0822,35500.0
2004-11-08 10:00:00,53.57,53.67,53.5,53.61,21000.0,26.0482,26.0968,26.0142,26.0677,21000.0
2004-11-08 10:30:00,53.59,53.67,53.56,53.59,21200.0,26.0579,26.0968,26.0433,26.0579,21200.0
2004-11-08 11:00:00,53.6,53.68,53.38,53.45,30200.0,26.0628,26.1017,25.9558,25.9899,30200.0
2004-11-08 11:30:00,53.45,53.52,53.45,53.5,9300.0,25.9899,26.0239,25.9899,26.0142,9300.0
2004-11-08 12:00:00,53.46,53.53,53.45,53.53,8800.0,25.9947,26.0288,25.9899,26.0288,8800.0
2004-11-08 12:30:00,53.53,53.54,53.45,53.47,9300.0,26.0288,26.0336,25.9899,25.9996,9300.0
2004-11-08 13:00:00,53.46,53.54,53.46,53.49,6300.0,25.9947,26.0336,25.9947,26.0093,6300.0
2004-11-08 13:30:00,53.48,53.59,53.44,53.54,14600.0,26.0044,26.0579,25.985,26.0336,14600.0
2004-11-08 14:00:00,53.54,53.55,53.47,53.52,12000.0,26.0336,26.0385,25.9996,26.0239,12000.0
2004-11-08 14:30:00,53.5,53.54,53.4,53.51,14400.0,26.0142,26.0336,25.9655,26.019,14400.0
2004-11-08 15:00:00,53.51,53.53,53.39,53.39,41000.0,26.019,26.0288,25.9607,25.9607,41000.0
2004-11-08 15:30:00,53.39,53.66,53.39,53.45,37100.0,25.9607,26.092,25.9607,25.9899,37100.0
2004-11-09 09:30:00,53.56,53.6,53.2,53.55,19400.0,26.0433,26.0628,25.8683,26.0385,19400.0
2004-11-09 10:00:00,53.4,53.4,53.2,53.28,16700.0,25.9655,25.9655,25.8683,25.9072,16700.0
2004-11-09 10:30:00,53.27,53.33,53.24,53.26,22200.0,25.9023,25.9315,25.8877,25.8975,22200.0
2004-11-09 11:00:00,53.27,53.35,53.25,53.25,11100.0,25.9023,25.9412,25.8926,25.8926,11100.0
2004-11-09 11:30:00,53.26,53.3,53.24,53.24,3100.0,25.8975,25.9169,25.8877,25.8877,3100.0
2004-11-09 12:00:00,53.3,53.3,53.24,53.28,7400.0,25.9169,25.9169,25.8877,25.9072,7400.0
2004-11-09 12:30:00,53.27,53.3,53.23,53.23,6000.0,25.9023,25.9169,25.8829,25.8829,6000.0
2004-11-09 13:00:00,53.23,53.27,53.21,53.22,2900.0,25.8829,25.9023,25.8732,25.878,2900.0
2004-11-09 13:30:00,53.23,53.27,53.15,53.15,11700.0,25.8829,25.9023,25.844,25.844,11700.0
2004-11-09 14:00:00,53.2,53.22,53.17,53.22,14300.0,25.8683,25.878,25.8537,25.878,14300.0
2004-11-09 14:30:00,53.22,53.22,53.18,53.2,10100.0,25.878,25.878,25.8586,25.8683,10100.0
2004-11-09 15:00:00,53.21,53.25,53.2,53.24,17500.0,25.8732,25.8926,25.8683,25.8877,17500.0
2004-11-09 15:30:00,53.24,53.29,53.18,53.19,40000.0,25.8877,25.9121,25.8586,25.8634,40000.0
2004-11-10 09:30:00,53.42,53.45,53.25,53.25,11600.0,25.9753,25.9899,25.8926,25.8926,11600.0
2004-11-10 10:00:00,53.25,53.34,53.25,53.29,13300.0,25.8926,25.9364,25.8926,25.9121,13300.0
2004-11-10 10:30:00,53.29,53.51,53.27,53.51,20200.0,25.9121,26.019,25.9023,26.019,20200.0
2004-11-10 11:00:00,53.51,53.65,53.48,53.65,23000.0,26.019,26.0871,26.0044,26.0871,23000.0
2004-11-10 11:30:00,53.65,53.65,53.55,53.59,19900.0,26.0871,26.0871,26.0385,26.0579,19900.0
2004-11-10 12:00:00,53.6,53.6,53.56,53.56,14100.0,26.0628,26.0628,26.0433,26.0433,14100.0
2004-11-10 12:30:00,53.6,53.6,53.59,53.59,1900.0,26.0628,26.0628,26.0579,26.0579,1900.0
2004-11-10 13:00:00,53.59,53.6,53.59,53.6,300.0,26.0579,26.0628,26.0579,26.0628,300.0
2004-11-10 13:30:00,53.6,53.6,53.55,53.57,3000.0,26.0628,26.0628,26.0385,26.0482,3000.0
2004-11-10 14:00:00,53.55,53.65,53.43,53.58,45100.0,26.0385,26.0871,25.9801,26.0531,45100.0
2004-11-10 14:30:00,53.57,53.57,53.5,53.5,12800.0,26.0482,26.0482,26.0142,26.0142,12800.0
2004-11-10 15:00:00,53.53,53.6,53.46,53.51,18200.0,26.0288,26.0628,25.9947,26.019,18200.0
2004-11-10 15:30:00,53.51,53.55,53.47,53.5,8700.0,26.019,26.0385,25.9996,26.0142,8700.0
2004-11-11 09:30:00,53.65,53.87,53.65,53.78,19200.0,26.0871,26.1941,26.0871,26.1503,19200.0
2004-11-11 10:00:00,53.81,53.86,53.75,53.79,25100.0,26.1649,26.1892,26.1357,26.1552,25100.0
2004-11-11 10:30:00,53.79,53.98,53.78,53.81,28700.0,26.1552,26.2476,26.1503,26.1649,28700.0
2004-11-11 11:00:00,53.83,53.94,53.83,53.94,14500.0,26.1746,26.2281,26.1746,26.2281,14500.0
2004-11-11 11:30:00,53.95,54.05,53.95,54.05,15100.0,26.233,26.2816,26.233,26.2816,15100.0
2004-11-11 12:00:00,54.05,54.15,54.03,54.12,10000.0,26.2816,26.3302,26.2719,26.3156,10000.0
2004-11-11 12:30:00,54.13,54.48,54.13,54.37,27300.0,26.3205,26.4907,26.3205,26.4372,27300.0
2004-11-11 13:00:00,54.32,54.37,54.28,54.3,4100.0,26.4129,26.4372,26.3934,26.4032,4100.0
2004-11-11 13:30:00,54.3,54.41,54.3,54.4,13300.0,26.4032,26.4567,26.4032,26.4518,13300.0
2004-11-11 14:00:00,54.43,54.54,54.43,54.47,7400.0,26.4664,26.5199,26.4664,26.4858,7400.0
2004-11-11 14:30:00,54.49,54.55,54.49,54.51,17800.0,26.4956,26.5247,26.4956,26.5053,17800.0
2004-11-11 15:00:00,54.47,54.56,54.43,54.54,15800.0,26.4858,26.5296,26.4664,26.5199,15800.0
2004-11-11 15:30:00,54.51,54.58,54.46,54.53,16500.0,26.5053,26.5393,26.481,26.515,16500.0
2004-11-12 09:30:00,54.6,54.8,54.6,54.67,4800.0,26.549,26.6463,26.549,26.5831,4800.0
2004-11-12 10:00:00,54.68,54.75,54.67,54.75,13000.0,26.5879,26.622,26.5831,26.622,13000.0
2004-11-12 10:30:00,54.74,54.75,54.7,54.73,10500.0,26.6171,26.622,26.5977,26.6123,10500.0
2004-11-12 11:00:00,54.73,54.73,54.63,54.69,10200.0,26.6123,26.6123,26.5636,26.5928,10200.0
2004-11-12 11:30:00,54.69,54.81,54.68,54.8,13000.0,26.5928,26.6512,26.5879,26.6463,13000.0
2004-11-12 12:00:00,54.8,55.04,54.77,55.04,13600.0,26.6463,26.763,26.6317,26.763,13600.0
2004-11-12 12:30:00,55.04,55.04,54.91,54.92,5400.0,26.763,26.763,26.6998,26.7046,5400.0
2004-11-12 13:00:00,54.93,55.05,54.88,54.95,14200.0,26.7095,26.7679,26.6852,26.7192,14200.0
2004-11-12 13:30:00,54.95,55.06,54.95,55.05,9300.0,26.7192,26.7727,26.7192,26.7679,9300.0
2004-11-12 14:00:00,55.05,55.2,55.04,55.2,15000.0,26.7679,26.8408,26.763,26.8408,15000.0
2004-11-12 14:30:00,55.19,55.27,55.15,55.16,20500.0,26.8359,26.8748,26.8165,26.8213,20500.0
2004-11-12 15:00:00,55.15,55.3,55.15,55.3,27900.0,26.8165,26.8894,26.8165,26.8894,27900.0
2004-11-12 15:30:00,55.29,56.1,55.29,55.94,63000.0,26.8846,27.2784,26.8846,27.2006,63000.0
2004-11-15 09:30:00,56.1,56.78,56.02,56.65,12100.0,27.2784,27.6091,27.2395,27.5458,12100.0
2004-11-15 10:00:00,56.65,56.76,56.6,56.7,14100.0,27.5458,27.5993,27.5215,27.5702,14100.0
2004-11-15 10:30:00,56.7,56.71,56.52,56.52,7200.0,27.5702,27.575,27.4826,27.4826,7200.0
2004-11-15 11:00:00,56.52,56.52,56.4,56.41,14900.0,27.4826,27.4826,27.4243,27.4291,14900.0
2004-11-15 11:30:00,56.41,56.42,56.32,56.4,8000.0,27.4291,27.434,27.3854,27.4243,8000.0
2004-11-15 12:00:00,56.4,56.4,56.32,56.34,4900.0,27.4243,27.4243,27.3854,27.3951,4900.0
2004-11-15 12:30:00,56.33,56.34,56.23,56.28,8700.0,27.3902,27.3951,27.3416,27.3659,8700.0
2004-11-15 13:00:00,56.28,56.33,56.26,56.26,5600.0,27.3659,27.3902,27.3562,27.3562,5600.0
2004-11-15 13:30:00,56.25,56.3,56.24,56.3,9100.0,27.3513,27.3757,27.3465,27.3757,9100.0
2004-11-15 14:00:00,56.3,56.31,56.23,56.24,41500.0,27.3757,27.3805,27.3416,27.3465,41500.0
2004-11-15 14:30:00,56.24,56.69,56.23,56.52,37300.0,27.3465,27.5653,27.3416,27.4826,37300.0
2004-11-15 15:00:00,56.53,56.65,56.5,56.52,25200.0,27.4875,27.5458,27.4729,27.4826,25200.0
2004-11-15 15:30:00,56.51,57.05,56.51,56.99,45600.0,27.4778,27.7403,27.4778,27.7112,45600.0
2004-11-16 09:30:00,56.5,56.83,56.5,56.7,46600.0,27.4729,27.6334,27.4729,27.5702,46600.0
2004-11-16 10:00:00,56.7,56.73,56.55,56.7,95700.0,27.5702,27.5847,27.4972,27.5702,95700.0
2004-11-16 10:30:00,56.7,56.76,56.7,56.75,34600.0,27.5702,27.5993,27.5702,27.5945,34600.0
2004-11-16 11:00:00,56.73,56.8,56.7,56.79,24900.0,27.5847,27.6188,27.5702,27.6139,24900.0
2004-11-16 11:30:00,56.79,56.79,56.7,56.73,21200.0,27.6139,27.6139,27.5702,27.5847,21200.0
2004-11-16 12:00:00,56.73,56.85,56.71,56.79,24500.0,27.5847,27.6431,27.575,27.6139,24500.0
2004-11-16 12:30:00,56.8,56.82,56.79,56.81,40300.0,27.6188,27.6285,27.6139,27.6236,40300.0
2004-11-16 13:00:00,56.82,56.99,56.82,56.99,28600.0,27.6285,27.7112,27.6285,27.7112,28600.0
2004-11-16 13:30:00,56.99,57.01,56.76,56.86,22500.0,27.7112,27.7209,27.5993,27.648,22500.0
2004-11-16 14:00:00,56.81,56.81,56.75,56.8,18700.0,27.6236,27.6236,27.5945,27.6188,18700.0
2004-11-16 14:30:00,56.8,56.8,56.75,56.79,26500.0,27.6188,27.6188,27.5945,27.6139,26500.0
2004-11-16 15:00:00,56.79,56.8,56.61,56.73,74400.0,27.6139,27.6188,27.5264,27.5847,74400.0
2004-11-16 15:30:00,56.73,56.74,56.64,56.7,101300.0,27.5847,27.5896,27.541,27.5702,101300.0
2004-11-17 09:30:00,56.55,56.8,56.55,56.78,29900.0,27.4972,27.6188,27.4972,27.6091,29900.0
2004-11-17 10:00:00,56.78,56.78,56.64,56.68,21000.0,27.6091,27.6091,27.541,27.5604,21000.0
2004-11-17 10:30:00,56.67,56.67,56.34,56.35,29400.0,27.5556,27.5556,27.3951,27.4,29400.0
2004-11-17 11:00:00,56.35,56.35,56.14,56.3,22100.0,27.4,27.4,27.2979,27.3757,22100.0
2004-11-17 11:30:00,56.29,56.35,56.25,56.25,21600.0,27.3708,27.4,27.3513,27.3513,21600.0
2004-11-17 12:00:00,56.25,56.26,56.06,56.12,13800.0,27.3513,27.3562,27.259,27.2881,13800.0
2004-11-17 12:30:00,56.12,56.13,55.73,55.9,21700.0,27.2881,27.293,27.0985,27.1812,21700.0
2004-11-17 13:00:00,55.9,56.0,55.81,55.86,14400.0,27.1812,27.2298,27.1374,27.1617,14400.0
2004-11-17 13:30:00,55.87,55.89,55.7,55.7,13700.0,27.1666,27.1763,27.0839,27.0839,13700.0
2004-11-17 14:00:00,55.7,55.72,55.45,55.59,21300.0,27.0839,27.0936,26.9624,27.0304,21300.0
2004-11-17 14:30:00,55.56,55.56,55.17,55.18,30800.0,27.0158,27.0158,26.8262,26.8311,30800.0
2004-11-17 15:00:00,55.18,55.28,54.7,54.71,42900.0,26.8311,26.8797,26.5977,26.6025,42900.0
2004-11-17 15:30:00,54.7,54.81,54.32,54.81,53400.0,26.5977,26.6512,26.4129,26.6512,53400.0
2004-11-18 09:30:00,54.7,55.2,54.7,55.01,33400.0,26.5977,26.8408,26.5977,26.7484,33400.0
2004-11-18 10:00:00,55.0,55.0,53.93,54.0,31800.0,26.7435,26.7435,26.2233,26.2573,31800.0
2004-11-18 10:30:00,53.89,54.38,53.88,54.33,34300.0,26.2038,26.4421,26.1989,26.4178,34300.0
2004-11-18 11:00:00,54.34,54.4,53.94,54.36,20000.0,26.4226,26.4518,26.2281,26.4323,20000.0
2004-11-18 11:30:00,54.36,54.37,54.15,54.24,144100.0,26.4323,26.4372,26.3302,26.374,144100.0
2004-11-18 12:00:00,54.24,54.25,54.01,54.04,17600.0,26.374,26.3789,26.2622,26.2767,17600.0
2004-11-18 12:30:00,54.03,54.03,53.72,53.8,32300.0,26.2719,26.2719,26.1211,26.16,32300.0
2004-11-18 13:00:00,53.76,53.76,53.45,53.62,25800.0,26.1406,26.1406,25.9899,26.0725,25800.0
2004-11-18 13:30:00,53.62,53.72,53.54,53.56,70400.0,26.0725,26.1211,26.0336,26.0433,70400.0
2004-11-18 14:00:00,53.59,53.59,53.44,53.52,37900.0,26.0579,26.0579,25.985,26.0239,37900.0
2004-11-18 14:30:00,53.52,53.86,53.45,53.86,67800.0,26.0239,26.1892,25.9899,26.1892,67800.0
2004-11-18 15:00:00,53.82,53.87,53.62,53.74,61200.0,26.1698,26.1941,26.0725,26.1309,61200.0
2004-11-18 15:30:00,53.74,54.14,53.73,54.01,81500.0,26.1309,26.3254,26.126,26.2622,81500.0
2004-11-19 09:30:00,54.08,54.08,53.58,53.58,46200.0,26.2962,26.2962,26.0531,26.0531,46200.0
2004-11-19 10:00:00,53.55,53.67,53.29,53.51,17500.0,26.0385,26.0968,25.9121,26.019,17500.0
2004-11-19 10:30:00,53.51,53.73,53.45,53.7,23600.0,26.019,26.126,25.9899,26.1114,23600.0
2004-11-19 11:00:00,53.72,53.78,53.59,53.65,19700.0,26.1211,26.1503,26.0579,26.0871,19700.0
2004-11-19 11:30:00,53.66,53.74,53.65,53.7,14900.0,26.092,26.1309,26.0871,26.1114,14900.0
2004-11-19 12:00:00,53.67,53.75,53.65,53.65,9100.0,26.0968,26.1357,26.0871,26.0871,9100.0
2004-11-19 12:30:00,53.65,53.7,53.42,53.58,16600.0,26.0871,26.1114,25.9753,26.0531,16600.0
2004-11-19 13:00:00,53.55,53.6,53.38,53.56,33000.0,26.0385,26.0628,25.9558,26.0433,33000.0
2004-11-19 13:30:00,53.52,53.54,53.41,53.42,16400.0,26.0239,26.0336,25.9704,25.9753,16400.0
2004-11-19 14:00:00,53.42,53.45,53.23,53.24,28100.0,25.9753,25.9899,25.8829,25.8877,28100.0
2004-11-19 14:30:00,53.27,53.4,53.17,53.17,29200.0,25.9023,25.9655,25.8537,25.8537,29200.0
2004-11-19 15:00:00,53.16,53.16,52.86,52.91,61600.0,25.8488,25.8488,25.703,25.7273,61600.0
2004-11-19 15:30:00,52.92,53.15,52.89,52.95,64700.0,25.7321,25.844,25.7176,25.7467,64700.0
2004-11-22 09:30:00,52.61,53.0,52.56,52.95,21000.0,25.5814,25.771,25.5571,25.7467,21000.0
2004-11-22 10:00:00,52.82,52.93,52.8,52.86,21900.0,25.6835,25.737,25.6738,25.703,21900.0
2004-11-22 10:30:00,52.89,52.9,52.78,52.81,16500.0,25.7176,25.7224,25.6641,25.6787,16500.0
2004-11-22 11:00:00,52.84,52.84,52.78,52.79,13100.0,25.6932,25.6932,25.6641,25.6689,13100.0
2004-11-22 11:30:00,52.79,52.83,52.69,52.69,19500.0,25.6689,25.6884,25.6203,25.6203,19500.0
2004-11-22 12:00:00,52.69,52.74,52.66,52.72,15200.0,25.6203,25.6446,25.6057,25.6349,15200.0
2004-11-22 12:30:00,52.74,52.75,52.68,52.72,15700.0,25.6446,25.6495,25.6154,25.6349,15700.0
2004-11-22 13:00:00,52.71,52.88,52.7,52.81,39300.0,25.63,25.7127,25.6252,25.6787,39300.0
2004-11-22 13:30:00,52.84,52.91,52.73,52.8,56900.0,25.6932,25.7273,25.6398,25.6738,56900.0
2004-11-22 14:00:00,52.79,53.02,52.79,52.85,50300.0,25.6689,25.7808,25.6689,25.6981,50300.0
2004-11-22 14:30:00,52.81,52.81,52.55,52.59,53500.0,25.6787,25.6787,25.5522,25.5717,53500.0
2004-11-22 15:00:00,52.6,52.74,52.52,52.59,55800.0,25.5765,25.6446,25.5376,25.5717,55800.0
2004-11-22 15:30:00,52.58,52.66,52.55,52.58,64300.0,25.5668,25.6057,25.5522,25.5668,64300.0
2004-11-23 09:30:00,52.55,52.7,52.53,52.6,19400.0,25.5522,25.6252,25.5425,25.5765,19400.0
2004-11-23 10:00:00,52.66,53.1,52.6,53.08,55500.0,25.6057,25.8197,25.5765,25.8099,55500.0
2004-11-23 10:30:00,53.09,53.11,52.95,52.95,14900.0,25.8148,25.8245,25.7467,25.7467,14900.0
2004-11-23 11:00:00,52.94,52.97,52.93,52.94,11700.0,25.7419,25.7565,25.737,25.7419,11700.0
2004-11-23 11:30:00,52.94,52.95,52.81,52.91,6400.0,25.7419,25.7467,25.6787,25.7273,6400.0
2004-11-23 12:00:00,52.94,53.03,52.9,53.03,8800.0,25.7419,25.7856,25.7224,25.7856,8800.0
2004-11-23 12:30:00,53.06,53.13,52.97,53.01,6400.0,25.8002,25.8343,25.7565,25.7759,6400.0
2004-11-23 13:00:00,52.97,53.14,52.97,53.14,13700.0,25.7565,25.8391,25.7565,25.8391,13700.0
2004-11-23 13:30:00,53.13,53.29,53.06,53.29,10800.0,25.8343,25.9121,25.8002,25.9121,10800.0
2004-11-23 14:00:00,53.29,53.53,53.29,53.45,22100.0,25.9121,26.0288,25.9121,25.9899,22100.0
2004-11-23 14:30:00,53.43,53.43,53.19,53.22,12600.0,25.9801,25.9801,25.8634,25.878,12600.0
2004-11-23 15:00:00,53.21,53.37,53.08,53.37,14000.0,25.8732,25.951,25.8099,25.951,14000.0
2004-11-23 15:30:00,53.38,53.63,53.38,53.59,18900.0,25.9558,26.0774,25.9558,26.0579,18900.0
2004-11-24 09:30:00,53.4,54.12,53.4,53.92,13900.0,25.9655,26.3156,25.9655,26.2184,13900.0
2004-11-24 10:00:00,53.7,54.4,53.7,54.4,22300.0,26.1114,26.4518,26.1114,26.4518,22300.0
2004-11-24 10:30:00,54.42,54.42,54.17,54.35,18200.0,26.4615,26.4615,26.34,26.4275,18200.0
2004-11-24 11:00:00,54.35,54.4,54.32,54.33,16900.0,26.4275,26.4518,26.4129,26.4178,16900.0
2004-11-24 11:30:00,54.32,54.4,54.3,54.39,14600.0,26.4129,26.4518,26.4032,26.4469,14600.0
2004-11-24 12:00:00,54.37,54.4,54.35,54.36,20800.0,26.4372,26.4518,26.4275,26.4323,20800.0
2004-11-24 12:30:00,54.36,54.42,54.36,54.41,15200.0,26.4323,26.4615,26.4323,26.4567,15200.0
2004-11-24 13:00:00,54.4,54.41,54.38,54.38,8900.0,26.4518,26.4567,26.4421,26.4421,8900.0
2004-11-24 13:30:00,54.38,54.38,54.26,54.26,11200.0,26.4421,26.4421,26.3837,26.3837,11200.0
2004-11-24 14:00:00,54.29,54.33,54.15,54.15,11400.0,26.3983,26.4178,26.3302,26.3302,11400.0
2004-11-24 14:30:00,54.12,54.16,54.11,54.14,10900.0,26.3156,26.3351,26.3108,26.3254,10900.0
2004-11-24 15:00:00,54.15,54.15,54.06,54.15,21800.0,26.3302,26.3302,26.2865,26.3302,21800.0
2004-11-24 15:30:00,54.15,54.15,53.98,53.98,48600.0,26.3302,26.3302,26.2476,26.2476,48600.0
2004-11-26 09:30:00,53.75,54.15,53.75,54.15,12700.0,26.1357,26.3302,26.1357,26.3302,12700.0
2004-11-26 10:00:00,54.15,54.21,53.91,53.91,17500.0,26.3302,26.3594,26.2135,26.2135,17500.0
2004-11-26 10:30:00,53.94,53.95,53.74,53.75,10800.0,26.2281,26.233,26.1309,26.1357,10800.0
2004-11-26 11:00:00,53.75,53.85,53.61,53.61,11000.0,26.1357,26.1844,26.0677,26.0677,11000.0
2004-11-26 11:30:00,53.7,53.8,53.7,53.73,8800.0,26.1114,26.16,26.1114,26.126,8800.0
2004-11-26 12:00:00,53.7,53.87,53.7,53.71,5600.0,26.1114,26.1941,26.1114,26.1163,5600.0
2004-11-26 12:30:00,53.71,53.96,53.71,53.94,5900.0,26.1163,26.2378,26.1163,26.2281,5900.0
2004-11-26 13:00:00,53.83,53.9,53.83,53.9,12000.0,26.1746,26.2087,26.1746,26.2087,12000.0
2004-11-26 13:30:00,53.9,53.9,53.9,53.9,0.0,26.2087,26.2087,26.2087,26.2087,0.0
2004-11-26 14:00:00,53.9,53.9,53.9,53.9,0.0,26.2087,26.2087,26.2087,26.2087,0.0
2004-11-26 14:30:00,53.9,53.9,53.9,53.9,0.0,26.2087,26.2087,26.2087,26.2087,0.0
2004-11-26 15:00:00,53.9,53.9,53.9,53.9,0.0,26.2087,26.2087,26.2087,26.2087,0.0
2004-11-26 15:30:00,53.9,53.9,53.9,53.9,0.0,26.2087,26.2087,26.2087,26.2087,0.0
2004-11-29 09:30:00,53.9,54.1,53.55,53.59,21400.0,26.2087,26.3059,26.0385,26.0579,21400.0
2004-11-29 10:00:00,53.54,53.56,53.21,53.25,10500.0,26.0336,26.0433,25.8732,25.8926,10500.0
2004-11-29 10:30:00,53.35,53.53,53.3,53.31,17100.0,25.9412,26.0288,25.9169,25.9218,17100.0
2004-11-29 11:00:00,53.33,53.43,53.04,53.15,10100.0,25.9315,25.9801,25.7905,25.844,10100.0
2004-11-29 11:30:00,53.15,53.31,53.15,53.29,24100.0,25.844,25.9218,25.844,25.9121,24100.0
2004-11-29 12:00:00,53.29,53.55,53.29,53.5,20100.0,25.9121,26.0385,25.9121,26.0142,20100.0
2004-11-29 12:30:00,53.48,53.52,53.46,53.47,5500.0,26.0044,26.0239,25.9947,25.9996,5500.0
2004-11-29 13:00:00,53.47,53.53,53.45,53.48,19800.0,25.9996,26.0288,25.9899,26.0044,19800.0
2004-11-29 13:30:00,53.48,53.49,53.4,53.4,11200.0,26.0044,26.0093,25.9655,25.9655,11200.0
2004-11-29 14:00:00,53.4,53.42,53.3,53.3,10600.0,25.9655,25.9753,25.9169,25.9169,10600.0
2004-11-29 14:30:00,53.31,53.51,53.31,53.45,27200.0,25.9218,26.019,25.9218,25.9899,27200.0
2004-11-29 15:00:00,53.42,53.46,53.24,53.28,18900.0,25.9753,25.9947,25.8877,25.9072,18900.0
2004-11-29 15:30:00,53.28,53.32,53.2,53.21,53800.0,25.9072,25.9266,25.8683,25.8732,53800.0
2004-11-30 09:30:00,53.33,53.41,53.16,53.28,6200.0,25.9315,25.9704,25.8488,25.9072,6200.0
2004-11-30 10:00:00,53.24,53.24,52.99,53.0,7900.0,25.8877,25.8877,25.7662,25.771,7900.0
2004-11-30 10:30:00,53.02,53.22,53.02,53.18,7600.0,25.7808,25.878,25.7808,25.8586,7600.0
2004-11-30 11:00:00,53.18,53.24,53.13,53.13,7200.0,25.8586,25.8877,25.8343,25.8343,7200.0
2004-11-30 11:30:00,53.13,53.19,53.06,53.1,17500.0,25.8343,25.8634,25.8002,25.8197,17500.0
2004-11-30 12:00:00,53.09,53.16,53.05,53.07,8000.0,25.8148,25.8488,25.7954,25.8051,8000.0
2004-11-30 12:30:00,53.07,53.19,53.03,53.04,6100.0,25.8051,25.8634,25.7856,25.7905,6100.0
2004-11-30 13:00:00,53.05,53.23,53.0,53.15,28900.0,25.7954,25.8829,25.771,25.844,28900.0
2004-11-30 13:30:00,53.15,53.16,53.1,53.16,8900.0,25.844,25.8488,25.8197,25.8488,8900.0
2004-11-30 14:00:00,53.15,53.15,52.96,52.96,17300.0,25.844,25.844,25.7516,25.7516,17300.0
2004-11-30 14:30:00,52.97,53.0,52.9,52.98,28400.0,25.7565,25.771,25.7224,25.7613,28400.0
2004-11-30 15:00:00,52.98,53.02,52.91,53.02,26800.0,25.7613,25.7808,25.7273,25.7808,26800.0
2004-11-30 15:30:00,53.04,53.34,52.97,53.34,47700.0,25.7905,25.9364,25.7565,25.9364,47700.0
2004-12-01 09:30:00,53.4,53.4,53.1,53.1,13200.0,25.9655,25.9655,25.8197,25.8197,13200.0
2004-12-01 10:00:00,53.11,53.32,53.11,53.3,11300.0,25.8245,25.9266,25.8245,25.9169,11300.0
2004-12-01 10:30:00,53.3,53.7,53.16,53.68,23200.0,25.9169,26.1114,25.8488,26.1017,23200.0
2004-12-01 11:00:00,53.66,53.88,53.54,53.8,19000.0,26.092,26.1989,26.0336,26.16,19000.0
2004-12-01 11:30:00,53.78,53.89,53.7,53.77,9600.0,26.1503,26.2038,26.1114,26.1455,9600.0
2004-12-01 12:00:00,53.78,53.81,53.72,53.81,6600.0,26.1503,26.1649,26.1211,26.1649,6600.0
2004-12-01 12:30:00,53.82,54.1,53.78,54.08,11300.0,26.1698,26.3059,26.1503,26.2962,11300.0
2004-12-01 13:00:00,54.03,54.06,54.02,54.02,8100.0,26.2719,26.2865,26.267,26.267,8100.0
2004-12-01 13:30:00,54.05,54.05,54.0,54.01,3300.0,26.2816,26.2816,26.2573,26.2622,3300.0
2004-12-01 14:00:00,54.01,54.2,54.01,54.2,8900.0,26.2622,26.3545,26.2622,26.3545,8900.0
2004-12-01 14:30:00,54.2,54.21,54.14,54.2,24800.0,26.3545,26.3594,26.3254,26.3545,24800.0
2004-12-01 15:00:00,54.25,54.58,54.24,54.54,24700.0,26.3789,26.5393,26.374,26.5199,24700.0
2004-12-01 15:30:00,54.58,54.65,54.39,54.39,37500.0,26.5393,26.5734,26.4469,26.4469,37500.0
2004-12-02 09:30:00,54.45,54.45,54.29,54.4,11500.0,26.4761,26.4761,26.3983,26.4518,11500.0
2004-12-02 10:00:00,54.36,54.36,53.99,54.09,28600.0,26.4323,26.4323,26.2524,26.3011,28600.0
2004-12-02 10:30:00,54.07,54.11,53.85,54.05,21000.0,26.2913,26.3108,26.1844,26.2816,21000.0
2004-12-02 11:00:00,54.01,54.01,53.89,53.9,15100.0,26.2622,26.2622,26.2038,26.2087,15100.0
2004-12-02 11:30:00,53.9,53.98,53.89,53.89,11300.0,26.2087,26.2476,26.2038,26.2038,11300.0
2004-12-02 12:00:00,53.89,54.02,53.89,54.0,7700.0,26.2038,26.267,26.2038,26.2573,7700.0
2004-12-02 12:30:00,54.02,54.28,54.0,54.27,16800.0,26.267,26.3934,26.2573,26.3886,16800.0
2004-12-02 13:00:00,54.26,54.39,54.24,54.35,7800.0,26.3837,26.4469,26.374,26.4275,7800.0
2004-12-02 13:30:00,54.34,54.65,54.34,54.57,9600.0,26.4226,26.5734,26.4226,26.5345,9600.0
2004-12-02 14:00:00,54.58,54.6,54.44,54.44,9000.0,26.5393,26.549,26.4712,26.4712,9000.0
2004-12-02 14:30:00,54.45,54.51,54.45,54.46,5600.0,26.4761,26.5053,26.4761,26.481,5600.0
2004-12-02 15:00:00,54.46,54.46,54.09,54.14,11900.0,26.481,26.481,26.3011,26.3254,11900.0
2004-12-02 15:30:00,54.11,54.22,54.0,54.05,67600.0,26.3108,26.3643,26.2573,26.2816,67600.0
2004-12-03 09:30:00,54.12,54.89,54.12,54.88,32500.0,26.3156,26.6901,26.3156,26.6852,32500.0
2004-12-03 10:00:00,54.86,54.87,54.7,54.81,17700.0,26.6755,26.6803,26.5977,26.6512,17700.0
2004-12-03 10:30:00,54.79,54.88,54.72,54.84,8200.0,26.6414,26.6852,26.6074,26.6657,8200.0
2004-12-03 11:00:00,54.84,54.92,54.8,54.9,8000.0,26.6657,26.7046,26.6463,26.6949,8000.0
2004-12-03 11:30:00,54.88,54.95,54.76,54.8,9100.0,26.6852,26.7192,26.6268,26.6463,9100.0
2004-12-03 12:00:00,54.8,54.95,54.75,54.94,7100.0,26.6463,26.7192,26.622,26.7144,7100.0
2004-12-03 12:30:00,54.96,55.05,54.9,54.92,11600.0,26.7241,26.7679,26.6949,26.7046,11600.0
2004-12-03 13:00:00,54.92,55.07,54.81,55.05,5500.0,26.7046,26.7776,26.6512,26.7679,5500.0
2004-12-03 13:30:00,55.05,55.08,55.02,55.05,5600.0,26.7679,26.7824,26.7533,26.7679,5600.0
2004-12-03 14:00:00,55.05,55.13,54.95,55.11,9400.0,26.7679,26.8068,26.7192,26.797,9400.0
2004-12-03 14:30:00,55.12,55.21,55.0,55.15,20000.0,26.8019,26.8457,26.7435,26.8165,20000.0
2004-12-03 15:00:00,55.16,55.25,55.06,55.25,22500.0,26.8213,26.8651,26.7727,26.8651,22500.0
2004-12-03 15:30:00,55.23,55.46,55.23,55.3,27700.0,26.8554,26.9672,26.8554,26.8894,27700.0
2004-12-06 09:30:00,55.5,55.85,55.5,55.62,22600.0,26.9867,27.1568,26.9867,27.045,22600.0
2004-12-06 10:00:00,55.62,56.19,55.62,56.08,28800.0,27.045,27.3222,27.045,27.2687,28800.0
2004-12-06 10:30:00,56.08,56.17,55.96,56.09,20900.0,27.2687,27.3124,27.2103,27.2735,20900.0
2004-12-06 11:00:00,56.15,56.17,56.0,56.16,9500.0,27.3027,27.3124,27.2298,27.3076,9500.0
2004-12-06 11:30:00,56.17,56.24,56.05,56.08,17200.0,27.3124,27.3465,27.2541,27.2687,17200.0
2004-12-06 12:00:00,56.09,56.18,56.06,56.1,7500.0,27.2735,27.3173,27.259,27.2784,7500.0
2004-12-06 12:30:00,56.1,56.1,55.75,55.85,15700.0,27.2784,27.2784,27.1082,27.1568,15700.0
2004-12-06 13:00:00,55.83,55.9,55.78,55.86,8300.0,27.1471,27.1812,27.1228,27.1617,8300.0
2004-12-06 13:30:00,55.82,55.85,55.65,55.75,9600.0,27.1423,27.1568,27.0596,27.1082,9600.0
2004-12-06 14:00:00,55.72,55.86,55.68,55.8,11600.0,27.0936,27.1617,27.0742,27.1325,11600.0
2004-12-06 14:30:00,55.75,55.85,55.7,55.72,18600.0,27.1082,27.1568,27.0839,27.0936,18600.0
2004-12-06 15:00:00,55.71,55.79,55.6,55.65,12800.0,27.0888,27.1277,27.0353,27.0596,12800.0
2004-12-06 15:30:00,55.64,55.95,55.64,55.91,23100.0,27.0547,27.2055,27.0547,27.186,23100.0
2004-12-07 09:30:00,56.35,56.35,55.76,55.89,26500.0,27.4,27.4,27.1131,27.1763,26500.0
2004-12-07 10:00:00,55.88,55.88,55.5,55.52,20000.0,27.1714,27.1714,26.9867,26.9964,20000.0
2004-12-07 10:30:00,55.53,55.61,55.05,55.2,20500.0,27.0013,27.0402,26.7679,26.8408,20500.0
2004-12-07 11:00:00,55.21,55.64,55.14,55.58,13900.0,26.8457,27.0547,26.8116,27.0256,13900.0
2004-12-07 11:30:00,55.58,55.84,55.55,55.78,18600.0,27.0256,27.152,27.011,27.1228,18600.0
2004-12-07 12:00:00,55.77,55.77,55.7,55.7,3600.0,27.1179,27.1179,27.0839,27.0839,3600.0
2004-12-07 12:30:00,55.69,55.71,55.65,55.65,2400.0,27.0791,27.0888,27.0596,27.0596,2400.0
2004-12-07 13:00:00,55.66,55.66,55.6,55.61,8300.0,27.0645,27.0645,27.0353,27.0402,8300.0
2004-12-07 13:30:00,55.61,55.75,55.47,55.63,28700.0,27.0402,27.1082,26.9721,27.0499,28700.0
2004-12-07 14:00:00,55.63,55.63,55.43,55.46,14500.0,27.0499,27.0499,26.9526,26.9672,14500.0
2004-12-07 14:30:00,55.48,55.53,55.42,55.49,14100.0,26.9769,27.0013,26.9478,26.9818,14100.0
2004-12-07 15:00:00,55.45,55.52,55.26,55.26,27300.0,26.9624,26.9964,26.87,26.87,27300.0
2004-12-07 15:30:00,55.3,55.3,55.13,55.16,34700.0,26.8894,26.8894,26.8068,26.8213,34700.0
2004-12-08 09:30:00,55.37,56.18,55.37,55.75,29600.0,26.9235,27.3173,26.9235,27.1082,29600.0
2004-12-08 10:00:00,55.75,55.85,55.55,55.59,28700.0,27.1082,27.1568,27.011,27.0304,28700.0
2004-12-08 10:30:00,55.6,55.6,55.35,55.44,14900.0,27.0353,27.0353,26.9137,26.9575,14900.0
2004-12-08 11:00:00,55.45,55.58,55.41,55.58,15500.0,26.9624,27.0256,26.9429,27.0256,15500.0
2004-12-08 11:30:00,55.57,55.62,55.49,55.61,107100.0,27.0207,27.045,26.9818,27.0402,107100.0
2004-12-08 12:00:00,55.61,55.78,55.61,55.78,30400.0,27.0402,27.1228,27.0402,27.1228,30400.0
2004-12-08 12:30:00,55.78,55.87,55.78,55.85,27500.0,27.1228,27.1666,27.1228,27.1568,27500.0
2004-12-08 13:00:00,55.81,55.85,55.78,55.8,9000.0,27.1374,27.1568,27.1228,27.1325,9000.0
2004-12-08 13:30:00,55.8,56.01,55.75,55.94,22700.0,27.1325,27.2346,27.1082,27.2006,22700.0
2004-12-08 14:00:00,55.95,55.95,55.85,55.85,10400.0,27.2055,27.2055,27.1568,27.1568,10400.0
2004-12-08 14:30:00,55.86,55.91,55.78,55.78,16300.0,27.1617,27.186,27.1228,27.1228,16300.0
2004-12-08 15:00:00,55.75,55.8,55.6,55.8,30000.0,27.1082,27.1325,27.0353,27.1325,30000.0
2004-12-08 15:30:00,55.82,56.12,55.77,56.1,34000.0,27.1423,27.2881,27.1179,27.2784,34000.0
2004-12-09 09:30:00,55.9,55.91,55.57,55.62,14400.0,27.1812,27.186,27.0207,27.045,14400.0
2004-12-09 10:00:00,55.61,55.68,55.56,55.68,40200.0,27.0402,27.0742,27.0158,27.0742,40200.0
2004-12-09 10:30:00,55.68,55.9,55.68,55.89,15400.0,27.0742,27.1812,27.0742,27.1763,15400.0
2004-12-09 11:00:00,55.94,56.19,55.9,56.11,21900.0,27.2006,27.3222,27.1812,27.2833,21900.0
2004-12-09 11:30:00,56.11,56.17,56.1,56.17,7400.0,27.2833,27.3124,27.2784,27.3124,7400.0
2004-12-09 12:00:00,56.21,56.26,56.19,56.23,9500.0,27.3319,27.3562,27.3222,27.3416,9500.0
2004-12-09 12:30:00,56.29,56.56,56.26,56.55,10400.0,27.3708,27.5021,27.3562,27.4972,10400.0
2004-12-09 13:00:00,56.56,56.68,56.45,56.55,20800.0,27.5021,27.5604,27.4486,27.4972,20800.0
2004-12-09 13:30:00,56.55,56.55,56.3,56.3,15400.0,27.4972,27.4972,27.3757,27.3757,15400.0
2004-12-09 14:00:00,56.32,56.32,56.12,56.12,9000.0,27.3854,27.3854,27.2881,27.2881,9000.0
2004-12-09 14:30:00,56.14,56.21,56.1,56.21,11500.0,27.2979,27.3319,27.2784,27.3319,11500.0
2004-12-09 15:00:00,56.22,56.46,56.2,56.45,19200.0,27.3368,27.4535,27.327,27.4486,19200.0
2004-12-09 15:30:00,56.46,56.91,56.14,56.83,39400.0,27.4535,27.6723,27.2979,27.6334,39400.0
2004-12-10 09:30:00,57.09,57.09,56.64,57.01,17400.0,27.7598,27.7598,27.541,27.7209,17400.0
2004-12-10 10:00:00,57.0,57.0,56.73,56.75,20600.0,27.716,27.716,27.5847,27.5945,20600.0
2004-12-10 10:30:00,56.72,56.8,56.69,56.69,8800.0,27.5799,27.6188,27.5653,27.5653,8800.0
2004-12-10 11:00:00,56.69,56.95,56.69,56.95,14700.0,27.5653,27.6917,27.5653,27.6917,14700.0
2004-12-10 11:30:00,56.95,56.95,56.81,56.81,7800.0,27.6917,27.6917,27.6236,27.6236,7800.0
2004-12-10 12:00:00,56.82,56.95,56.78,56.92,7700.0,27.6285,27.6917,27.6091,27.6771,7700.0
2004-12-10 12:30:00,56.91,56.95,56.85,56.92,10400.0,27.6723,27.6917,27.6431,27.6771,10400.0
2004-12-10 13:00:00,56.92,57.14,56.92,57.08,10800.0,27.6771,27.7841,27.6771,27.7549,10800.0
2004-12-10 13:30:00,57.08,57.34,56.91,57.2,15100.0,27.7549,27.8814,27.6723,27.8133,15100.0
2004-12-10 14:00:00,57.15,57.15,56.89,56.92,13200.0,27.789,27.789,27.6625,27.6771,13200.0
2004-12-10 14:30:00,56.92,56.94,56.89,56.89,9500.0,27.6771,27.6869,27.6625,27.6625,9500.0
2004-12-10 15:00:00,56.9,57.01,56.89,57.01,16600.0,27.6674,27.7209,27.6625,27.7209,16600.0
2004-12-10 15:30:00,57.0,57.16,56.98,57.03,22200.0,27.716,27.7938,27.7063,27.7306,22200.0
2004-12-13 09:30:00,56.52,56.69,56.23,56.59,22700.0,27.7017,27.785,27.5596,27.736,22700.0
2004-12-13 10:00:00,56.59,56.75,56.57,56.74,19400.0,27.736,27.8144,27.7262,27.8095,19400.0
2004-12-13 10:30:00,56.74,56.78,56.7,56.77,16200.0,27.8095,27.8291,27.7899,27.8242,16200.0
2004-12-13 11:00:00,56.77,56.78,56.55,56.61,8000.0,27.8242,27.8291,27.7164,27.7458,8000.0
2004-12-13 11:30:00,56.69,56.85,56.63,56.65,8900.0,27.785,27.8635,27.7556,27.7654,8900.0
2004-12-13 12:00:00,56.7,56.76,56.63,56.63,5900.0,27.7899,27.8193,27.7556,27.7556,5900.0
2004-12-13 12:30:00,56.64,56.68,56.62,56.68,5300.0,27.7605,27.7801,27.7507,27.7801,5300.0
2004-12-13 13:00:00,56.71,56.73,56.62,56.65,6100.0,27.7948,27.8046,27.7507,27.7654,6100.0
2004-12-13 13:30:00,56.64,56.8,56.61,56.73,15900.0,27.7605,27.839,27.7458,27.8046,15900.0
2004-12-13 14:00:00,56.75,56.78,56.55,56.64,8900.0,27.8144,27.8291,27.7164,27.7605,8900.0
2004-12-13 14:30:00,56.64,56.65,56.4,56.54,9100.0,27.7605,27.7654,27.6429,27.7115,9100.0
2004-12-13 15:00:00,56.48,56.49,56.36,56.42,18000.0,27.6821,27.687,27.6233,27.6527,18000.0
2004-12-13 15:30:00,56.42,56.5,56.29,56.4,20600.0,27.6527,27.6919,27.589,27.6429,20600.0
2004-12-14 09:30:00,56.45,56.45,55.98,56.18,17000.0,27.6674,27.6674,27.4371,27.5351,17000.0
2004-12-14 10:00:00,56.15,56.17,55.95,56.16,20800.0,27.5204,27.5302,27.4223,27.5253,20800.0
2004-12-14 10:30:00,56.18,56.6,56.18,56.6,18800.0,27.5351,27.7409,27.5351,27.7409,18800.0
2004-12-14 11:00:00,56.63,56.74,56.61,56.73,19300.0,27.7556,27.8095,27.7458,27.8046,19300.0
2004-12-14 11:30:00,56.73,56.73,56.49,56.57,12600.0,27.8046,27.8046,27.687,27.7262,12600.0
2004-12-14 12:00:00,56.56,56.56,56.5,56.52,8400.0,27.7213,27.7213,27.6919,27.7017,8400.0
2004-12-14 12:30:00,56.51,56.51,56.4,56.5,10500.0,27.6968,27.6968,27.6429,27.6919,10500.0
2004-12-14 13:00:00,56.5,56.52,56.41,56.43,12000.0,27.6919,27.7017,27.6478,27.6576,12000.0
2004-12-14 13:30:00,56.42,56.57,56.39,56.53,6700.0,27.6527,27.7262,27.638,27.7066,6700.0
2004-12-14 14:00:00,56.56,56.8,56.44,56.44,15500.0,27.7213,27.839,27.6625,27.6625,15500.0
2004-12-14 14:30:00,56.43,56.61,56.25,56.59,18700.0,27.6576,27.7458,27.5694,27.736,18700.0
2004-12-14 15:00:00,56.6,56.7,56.5,56.53,14300.0,27.7409,27.7899,27.6919,27.7066,14300.0
2004-12-14 15:30:00,56.53,56.59,56.33,56.41,23600.0,27.7066,27.736,27.6086,27.6478,23600.0
2004-12-15 09:30:00,56.15,56.68,56.15,56.38,24100.0,27.5204,27.7801,27.5204,27.6331,24100.0
2004-12-15 10:00:00,56.32,56.65,56.32,56.48,13900.0,27.6037,27.7654,27.6037,27.6821,13900.0
2004-12-15 10:30:00,56.45,56.45,56.17,56.17,5900.0,27.6674,27.6674,27.5302,27.5302,5900.0
2004-12-15 11:00:00,56.15,56.2,55.62,55.99,24900.0,27.5204,27.5449,27.2606,27.442,24900.0
2004-12-15 11:30:00,56.05,56.07,55.87,55.97,18500.0,27.4714,27.4812,27.3831,27.4321,18500.0
2004-12-15 12:00:00,56.0,56.05,55.94,55.94,38900.0,27.4469,27.4714,27.4174,27.4174,38900.0
2004-12-15 12:30:00,55.93,56.05,55.93,56.02,10900.0,27.4125,27.4714,27.4125,27.4567,10900.0
2004-12-15 13:00:00,56.01,56.15,55.95,56.06,15900.0,27.4518,27.5204,27.4223,27.4763,15900.0
2004-12-15 13:30:00,56.05,56.14,56.0,56.0,6300.0,27.4714,27.5155,27.4469,27.4469,6300.0
2004-12-15 14:00:00,56.0,56.08,55.97,56.0,9900.0,27.4469,27.4861,27.4321,27.4469,9900.0
2004-12-15 14:30:00,55.99,56.16,55.94,56.06,23400.0,27.442,27.5253,27.4174,27.4763,23400.0
2004-12-15 15:00:00,56.06,56.25,56.0,56.24,18100.0,27.4763,27.5694,27.4469,27.5645,18100.0
2004-12-15 15:30:00,56.2,56.48,56.2,56.35,25000.0,27.5449,27.6821,27.5449,27.6184,25000.0
2004-12-16 09:30:00,56.3,56.91,56.14,56.85,11500.0,27.5939,27.8929,27.5155,27.8635,11500.0
2004-12-16 10:00:00,56.85,56.88,56.4,56.43,10300.0,27.8635,27.8782,27.6429,27.6576,10300.0
2004-12-16 10:30:00,56.43,56.54,56.32,56.32,8600.0,27.6576,27.7115,27.6037,27.6037,8600.0
2004-12-16 11:00:00,56.37,56.37,56.14,56.14,11200.0,27.6282,27.6282,27.5155,27.5155,11200.0
2004-12-16 11:30:00,56.14,56.18,56.05,56.1,4500.0,27.5155,27.5351,27.4714,27.4959,4500.0
2004-12-16 12:00:00,56.1,56.22,56.0,56.22,8500.0,27.4959,27.5547,27.4469,27.5547,8500.0
2004-12-16 12:30:00,56.22,56.5,56.22,56.47,7500.0,27.5547,27.6919,27.5547,27.6772,7500.0
2004-12-16 13:00:00,56.4,56.41,56.21,56.24,6200.0,27.6429,27.6478,27.5498,27.5645,6200.0
2004-12-16 13:30:00,56.23,56.67,56.23,56.55,13800.0,27.5596,27.7752,27.5596,27.7164,13800.0
2004-12-16 14:00:00,56.48,56.5,56.23,56.23,5900.0,27.6821,27.6919,27.5596,27.5596,5900.0
2004-12-16 14:30:00,56.27,56.34,56.1,56.11,15300.0,27.5792,27.6135,27.4959,27.5008,15300.0
2004-12-16 15:00:00,56.11,56.28,56.04,56.28,9500.0,27.5008,27.5841,27.4665,27.5841,9500.0
2004-12-16 15:30:00,56.2,56.2,56.0,56.07,24500.0,27.5449,27.5449,27.4469,27.4812,24500.0
2004-12-17 09:30:00,55.81,56.0,55.33,55.33,26400.0,27.3537,27.4469,27.1185,27.1185,26400.0
2004-12-17 10:00:00,55.33,55.48,54.95,55.48,29100.0,27.1185,27.192,26.9322,27.192,29100.0
2004-12-17 10:30:00,55.48,55.61,55.46,55.61,32000.0,27.192,27.2557,27.1822,27.2557,32000.0
2004-12-17 11:00:00,55.61,55.67,55.5,55.66,46700.0,27.2557,27.2851,27.2018,27.2802,46700.0
2004-12-17 11:30:00,55.6,55.7,55.6,55.7,9600.0,27.2508,27.2998,27.2508,27.2998,9600.0
2004-12-17 12:00:00,55.69,55.75,55.69,55.7,9300.0,27.2949,27.3243,27.2949,27.2998,9300.0
2004-12-17 12:30:00,55.7,56.08,55.7,56.08,15600.0,27.2998,27.4861,27.2998,27.4861,15600.0
2004-12-17 13:00:00,56.05,56.12,56.0,56.1,26900.0,27.4714,27.5057,27.4469,27.4959,26900.0
2004-12-17 13:30:00,56.08,56.15,55.91,55.97,47600.0,27.4861,27.5204,27.4027,27.4321,47600.0
2004-12-17 14:00:00,55.97,56.08,55.94,55.99,81500.0,27.4321,27.4861,27.4174,27.442,81500.0
2004-12-17 14:30:00,56.0,56.17,55.87,56.17,42800.0,27.4469,27.5302,27.3831,27.5302,42800.0
2004-12-17 15:00:00,56.16,56.36,56.1,56.33,42600.0,27.5253,27.6233,27.4959,27.6086,42600.0
2004-12-17 15:30:00,56.34,56.38,56.11,56.31,23400.0,27.6135,27.6331,27.5008,27.5988,23400.0
2004-12-20 09:30:00,56.38,56.69,56.25,56.61,15600.0,27.6331,27.785,27.5694,27.7458,15600.0
2004-12-20 10:00:00,56.61,56.61,56.16,56.16,15800.0,27.7458,27.7458,27.5253,27.5253,15800.0
2004-12-20 10:30:00,56.16,56.45,56.16,56.32,7600.0,27.5253,27.6674,27.5253,27.6037,7600.0
2004-12-20 11:00:00,56.29,56.33,56.1,56.24,6700.0,27.589,27.6086,27.4959,27.5645,6700.0
2004-12-20 11:30:00,56.23,56.23,56.0,56.03,18100.0,27.5596,27.5596,27.4469,27.4616,18100.0
2004-12-20 12:00:00,56.03,56.18,55.97,56.09,5100.0,27.4616,27.5351,27.4321,27.491,5100.0
2004-12-20 12:30:00,56.08,56.35,56.08,56.27,8400.0,27.4861,27.6184,27.4861,27.5792,8400.0
2004-12-20 13:00:00,56.27,56.31,56.17,56.23,6800.0,27.5792,27.5988,27.5302,27.5596,6800.0
2004-12-20 13:30:00,56.21,56.3,56.19,56.2,6000.0,27.5498,27.5939,27.54,27.5449,6000.0
2004-12-20 14:00:00,56.21,56.34,56.15,56.3,8800.0,27.5498,27.6135,27.5204,27.5939,8800.0
2004-12-20 14:30:00,56.31,56.42,56.29,56.32,9400.0,27.5988,27.6527,27.589,27.6037,9400.0
2004-12-20 15:00:00,56.32,56.46,56.23,56.46,8700.0,27.6037,27.6723,27.5596,27.6723,8700.0
2004-12-20 15:30:00,56.46,56.55,56.33,56.45,12900.0,27.6723,27.7164,27.6086,27.6674,12900.0
2004-12-21 09:30:00,56.3,56.61,56.3,56.61,12300.0,27.5939,27.7458,27.5939,27.7458,12300.0
2004-12-21 10:00:00,56.65,57.0,56.63,56.85,16500.0,27.7654,27.937,27.7556,27.8635,16500.0
2004-12-21 10:30:00,56.85,56.86,56.61,56.62,19000.0,27.8635,27.8684,27.7458,27.7507,19000.0
2004-12-21 11:00:00,56.72,56.72,56.5,56.56,12500.0,27.7997,27.7997,27.6919,27.7213,12500.0
2004-12-21 11:30:00,56.57,56.75,56.41,56.46,10800.0,27.7262,27.8144,27.6478,27.6723,10800.0
2004-12-21 12:00:00,56.52,56.55,56.48,56.55,59100.0,27.7017,27.7164,27.6821,27.7164,59100.0
2004-12-21 12:30:00,56.55,56.67,56.54,56.67,7500.0,27.7164,27.7752,27.7115,27.7752,7500.0
2004-12-21 13:00:00,56.68,56.8,56.6,56.8,7200.0,27.7801,27.839,27.7409,27.839,7200.0
2004-12-21 13:30:00,56.78,56.79,56.62,56.79,6500.0,27.8291,27.834,27.7507,27.834,6500.0
2004-12-21 14:00:00,56.79,56.86,56.72,56.84,5100.0,27.834,27.8684,27.7997,27.8586,5100.0
2004-12-21 14:30:00,56.85,56.9,56.78,56.8,6900.0,27.8635,27.888,27.8291,27.839,6900.0
2004-12-21 15:00:00,56.8,56.8,56.63,56.76,9000.0,27.839,27.839,27.7556,27.8193,9000.0
2004-12-21 15:30:00,56.76,57.1,56.71,56.99,31100.0,27.8193,27.986,27.7948,27.9321,31100.0
2004-12-22 09:30:00,56.91,57.25,56.91,57.21,7900.0,27.8929,28.0595,27.8929,28.0399,7900.0
2004-12-22 10:00:00,57.29,57.64,57.29,57.47,14200.0,28.0791,28.2507,28.0791,28.1673,14200.0
2004-12-22 10:30:00,57.47,57.6,57.31,57.32,19700.0,28.1673,28.231,28.0889,28.0938,19700.0
2004-12-22 11:00:00,57.38,57.4,57.29,57.37,12500.0,28.1232,28.133,28.0791,28.1183,12500.0
2004-12-22 11:30:00,57.39,57.4,57.32,57.39,9900.0,28.1281,28.133,28.0938,28.1281,9900.0
2004-12-22 12:00:00,57.38,57.4,57.34,57.39,7100.0,28.1232,28.133,28.1036,28.1281,7100.0
2004-12-22 12:30:00,57.4,57.4,57.28,57.33,3100.0,28.133,28.133,28.0742,28.0987,3100.0
2004-12-22 13:00:00,57.36,57.4,57.26,57.37,13500.0,28.1134,28.133,28.0644,28.1183,13500.0
2004-12-22 13:30:00,57.37,57.38,57.27,57.37,10400.0,28.1183,28.1232,28.0693,28.1183,10400.0
2004-12-22 14:00:00,57.37,57.39,57.33,57.34,2600.0,28.1183,28.1281,28.0987,28.1036,2600.0
2004-12-22 14:30:00,57.38,57.4,57.35,57.39,3600.0,28.1232,28.133,28.1085,28.1281,3600.0
2004-12-22 15:00:00,57.35,57.39,57.26,57.3,45400.0,28.1085,28.1281,28.0644,28.084,45400.0
2004-12-22 15:30:00,57.3,57.51,57.25,57.45,26800.0,28.084,28.1869,28.0595,28.1575,26800.0
2004-12-23 09:30:00,57.45,57.45,57.15,57.23,11000.0,28.1575,28.1575,28.0105,28.0497,11000.0
2004-12-23 10:00:00,57.23,57.3,57.05,57.25,13600.0,28.0497,28.084,27.9615,28.0595,13600.0
2004-12-23 10:30:00,57.25,57.33,57.25,57.33,6000.0,28.0595,28.0987,28.0595,28.0987,6000.0
2004-12-23 11:00:00,57.35,57.45,57.31,57.31,3300.0,28.1085,28.1575,28.0889,28.0889,3300.0
2004-12-23 11:30:00,57.31,57.55,57.31,57.37,2900.0,28.0889,28.2065,28.0889,28.1183,2900.0
2004-12-23 12:00:00,57.3,57.3,57.25,57.29,8800.0,28.084,28.084,28.0595,28.0791,8800.0
2004-12-23 12:30:00,57.29,57.29,57.25,57.25,1700.0,28.0791,28.0791,28.0595,28.0595,1700.0
2004-12-23 13:00:00,57.25,57.43,57.25,57.37,11800.0,28.0595,28.1477,28.0595,28.1183,11800.0
2004-12-23 13:30:00,57.35,57.35,57.23,57.23,6200.0,28.1085,28.1085,28.0497,28.0497,6200.0
2004-12-23 14:00:00,57.23,57.23,57.08,57.1,18500.0,28.0497,28.0497,27.9762,27.986,18500.0
2004-12-23 14:30:00,57.11,57.11,56.8,56.83,22700.0,27.9909,27.9909,27.839,27.8537,22700.0
2004-12-23 15:00:00,56.83,56.87,56.59,56.61,20100.0,27.8537,27.8733,27.736,27.7458,20100.0
2004-12-23 15:30:00,56.61,56.79,56.57,56.62,22400.0,27.7458,27.834,27.7262,27.7507,22400.0
2004-12-27 09:30:00,56.57,56.98,56.41,56.94,13100.0,27.7262,27.9272,27.6478,27.9076,13100.0
2004-12-27 10:00:00,56.94,56.94,56.77,56.83,9400.0,27.9076,27.9076,27.8242,27.8537,9400.0
2004-12-27 10:30:00,56.82,57.14,56.82,57.1,11300.0,27.8488,28.0056,27.8488,27.986,11300.0
2004-12-27 11:00:00,57.08,57.08,56.42,56.45,15700.0,27.9762,27.9762,27.6527,27.6674,15700.0
2004-12-27 11:30:00,56.4,56.87,56.35,56.8,16100.0,27.6429,27.8733,27.6184,27.839,16100.0
2004-12-27 12:00:00,56.76,56.79,56.64,56.79,6600.0,27.8193,27.834,27.7605,27.834,6600.0
2004-12-27 12:30:00,56.79,56.79,56.49,56.54,6800.0,27.834,27.834,27.687,27.7115,6800.0
2004-12-27 13:00:00,56.57,56.66,56.54,56.55,4500.0,27.7262,27.7703,27.7115,27.7164,4500.0
2004-12-27 13:30:00,56.57,56.59,56.5,56.51,4700.0,27.7262,27.736,27.6919,27.6968,4700.0
2004-12-27 14:00:00,56.51,56.66,56.49,56.6,11300.0,27.6968,27.7703,27.687,27.7409,11300.0
2004-12-27 14:30:00,56.51,56.59,56.44,56.44,5000.0,27.6968,27.736,27.6625,27.6625,5000.0
2004-12-27 15:00:00,56.47,56.53,56.44,56.49,7500.0,27.6772,27.7066,27.6625,27.687,7500.0
2004-12-27 15:30:00,56.49,56.6,56.36,56.56,18200.0,27.687,27.7409,27.6233,27.7213,18200.0
2004-12-28 09:30:00,56.5,56.6,56.38,56.6,9600.0,27.6919,27.7409,27.6331,27.7409,9600.0
2004-12-28 10:00:00,56.71,56.73,56.5,56.55,10200.0,27.7948,27.8046,27.6919,27.7164,10200.0
2004-12-28 10:30:00,56.66,56.69,56.57,56.57,4700.0,27.7703,27.785,27.7262,27.7262,4700.0
2004-12-28 11:00:00,56.55,56.55,56.36,56.4,6600.0,27.7164,27.7164,27.6233,27.6429,6600.0
2004-12-28 11:30:00,56.42,56.46,56.36,56.36,4300.0,27.6527,27.6723,27.6233,27.6233,4300.0
2004-12-28 12:00:00,56.35,56.36,56.25,56.35,15900.0,27.6184,27.6233,27.5694,27.6184,15900.0
2004-12-28 12:30:00,56.36,56.36,56.26,56.26,81900.0,27.6233,27.6233,27.5743,27.5743,81900.0
2004-12-28 13:00:00,56.27,56.27,56.22,56.24,6000.0,27.5792,27.5792,27.5547,27.5645,6000.0
2004-12-28 13:30:00,56.26,56.27,56.23,56.25,10300.0,27.5743,27.5792,27.5596,27.5694,10300.0
2004-12-28 14:00:00,56.26,56.27,56.25,56.25,13500.0,27.5743,27.5792,27.5694,27.5694,13500.0
2004-12-28 14:30:00,56.26,56.27,56.23,56.26,15500.0,27.5743,27.5792,27.5596,27.5743,15500.0
2004-12-28 15:00:00,56.23,56.27,56.23,56.27,17200.0,27.5596,27.5792,27.5596,27.5792,17200.0
2004-12-28 15:30:00,56.27,56.4,56.24,56.32,24900.0,27.5792,27.6429,27.5645,27.6037,24900.0
2004-12-29 09:30:00,56.25,56.41,56.23,56.36,17000.0,27.5694,27.6478,27.5596,27.6233,17000.0
2004-12-29 10:00:00,56.39,56.62,56.39,56.51,15000.0,27.638,27.7507,27.638,27.6968,15000.0
2004-12-29 10:30:00,56.53,56.58,56.43,56.48,18700.0,27.7066,27.7311,27.6576,27.6821,18700.0
2004-12-29 11:00:00,56.55,56.56,56.4,56.46,18300.0,27.7164,27.7213,27.6429,27.6723,18300.0
2004-12-29 11:30:00,56.47,56.52,56.43,56.52,11000.0,27.6772,27.7017,27.6576,27.7017,11000.0
2004-12-29 12:00:00,56.52,56.52,56.39,56.41,6600.0,27.7017,27.7017,27.638,27.6478,6600.0
2004-12-29 12:30:00,56.39,56.48,56.35,56.48,3400.0,27.638,27.6821,27.6184,27.6821,3400.0
2004-12-29 13:00:00,56.48,56.52,56.45,56.52,4100.0,27.6821,27.7017,27.6674,27.7017,4100.0
2004-12-29 13:30:00,56.44,56.47,56.38,56.45,3600.0,27.6625,27.6772,27.6331,27.6674,3600.0
2004-12-29 14:00:00,56.45,56.49,56.38,56.38,3100.0,27.6674,27.687,27.6331,27.6331,3100.0
2004-12-29 14:30:00,56.41,56.46,56.38,56.43,2200.0,27.6478,27.6723,27.6331,27.6576,2200.0
2004-12-29 15:00:00,56.43,56.48,56.37,56.44,6100.0,27.6576,27.6821,27.6282,27.6625,6100.0
2004-12-29 15:30:00,56.43,56.49,56.43,56.46,9300.0,27.6576,27.687,27.6576,27.6723,9300.0
2004-12-30 09:30:00,56.74,56.9,56.62,56.62,7100.0,27.8095,27.888,27.7507,27.7507,7100.0
2004-12-30 10:00:00,56.63,56.73,56.55,56.65,2300.0,27.7556,27.8046,27.7164,27.7654,2300.0
2004-12-30 10:30:00,56.62,56.7,56.55,56.61,4700.0,27.7507,27.7899,27.7164,27.7458,4700.0
2004-12-30 11:00:00,56.66,56.66,56.61,56.62,1100.0,27.7703,27.7703,27.7458,27.7507,1100.0
2004-12-30 11:30:00,56.63,56.75,56.6,56.73,1900.0,27.7556,27.8144,27.7409,27.8046,1900.0
2004-12-30 12:00:00,56.74,56.75,56.7,56.71,3400.0,27.8095,27.8144,27.7899,27.7948,3400.0
2004-12-30 12:30:00,56.7,56.71,56.65,56.71,4500.0,27.7899,27.7948,27.7654,27.7948,4500.0
2004-12-30 13:00:00,56.73,56.74,56.68,56.7,5400.0,27.8046,27.8095,27.7801,27.7899,5400.0
2004-12-30 13:30:00,56.72,56.98,56.7,56.95,6800.0,27.7997,27.9272,27.7899,27.9125,6800.0
2004-12-30 14:00:00,56.9,56.9,56.82,56.82,4300.0,27.888,27.888,27.8488,27.8488,4300.0
2004-12-30 14:30:00,56.81,56.81,56.66,56.75,5800.0,27.8439,27.8439,27.7703,27.8144,5800.0
2004-12-30 15:00:00,56.72,56.82,56.72,56.82,12800.0,27.7997,27.8488,27.7997,27.8488,12800.0
2004-12-30 15:30:00,56.81,56.81,56.64,56.75,21000.0,27.8439,27.8439,27.7605,27.8144,21000.0
2004-12-31 09:30:00,56.85,57.2,56.85,57.2,5300.0,27.8635,28.035,27.8635,28.035,5300.0
2004-12-31 10:00:00,57.2,57.2,56.94,56.94,8000.0,28.035,28.035,27.9076,27.9076,8000.0
2004-12-31 10:30:00,56.94,56.94,56.8,56.86,9400.0,27.9076,27.9076,27.839,27.8684,9400.0
2004-12-31 11:00:00,56.86,56.95,56.82,56.9,9200.0,27.8684,27.9125,27.8488,27.888,9200.0
2004-12-31 11:30:00,56.89,56.89,56.84,56.87,6100.0,27.8831,27.8831,27.8586,27.8733,6100.0
2004-12-31 12:00:00,56.87,56.87,56.28,56.3,32400.0,27.8733,27.8733,27.5841,27.5939,32400.0
2004-12-31 12:30:00,56.3,56.3,56.02,56.06,46600.0,27.5939,27.5939,27.4567,27.4763,46600.0
2004-12-31 13:00:00,56.06,56.08,55.96,56.08,28900.0,27.4763,27.4861,27.4272,27.4861,28900.0
2004-12-31 13:30:00,56.08,56.45,56.08,56.44,27600.0,27.4861,27.6674,27.4861,27.6625,27600.0
2004-12-31 14:00:00,56.44,56.55,56.44,56.47,45400.0,27.6625,27.7164,27.6625,27.6772,45400.0
2004-12-31 14:30:00,56.47,56.52,56.19,56.21,33100.0,27.6772,27.7017,27.54,27.5498,33100.0
2004-12-31 15:00:00,56.21,56.29,56.09,56.1,48100.0,27.5498,27.589,27.491,27.4959,48100.0
2004-12-31 15:30:00,56.09,56.09,55.71,55.75,152800.0,27.491,27.491,27.3047,27.3243,152800.0
2005-01-03 09:30:00,56.25,56.57,55.91,56.11,35200.0,27.5694,27.7262,27.4027,27.5008,35200.0
2005-01-03 10:00:00,56.21,56.22,55.75,55.76,39900.0,27.5498,27.5547,27.3243,27.3292,39900.0
2005-01-03 10:30:00,55.77,55.77,54.79,54.88,62700.0,27.3341,27.3341,26.8538,26.8979,62700.0
2005-01-03 11:00:00,54.88,55.08,54.75,54.78,52800.0,26.8979,26.9959,26.8342,26.8489,52800.0
2005-01-03 11:30:00,54.8,55.03,54.8,54.95,34000.0,26.8587,26.9714,26.8587,26.9322,34000.0
2005-01-03 12:00:00,54.95,55.05,54.95,55.04,12800.0,26.9322,26.9812,26.9322,26.9763,12800.0
2005-01-03 12:30:00,55.04,55.24,55.02,55.2,11900.0,26.9763,27.0744,26.9665,27.0548,11900.0
2005-01-03 13:00:00,55.19,55.31,55.19,55.31,12400.0,27.0499,27.1087,27.0499,27.1087,12400.0
2005-01-03 13:30:00,55.31,55.48,55.21,55.31,29600.0,27.1087,27.192,27.0597,27.1087,29600.0
2005-01-03 14:00:00,55.31,55.49,55.31,55.47,8400.0,27.1087,27.1969,27.1087,27.1871,8400.0
2005-01-03 14:30:00,55.49,55.62,55.48,55.51,20300.0,27.1969,27.2606,27.192,27.2067,20300.0
2005-01-03 15:00:00,55.55,55.55,55.5,55.53,15800.0,27.2263,27.2263,27.2018,27.2165,15800.0
2005-01-03 15:30:00,55.51,55.51,55.31,55.31,19200.0,27.2067,27.2067,27.1087,27.1087,19200.0
2005-01-04 09:30:00,55.2,55.3,55.0,55.12,17500.0,27.0548,27.1038,26.9567,27.0155,17500.0
2005-01-04 10:00:00,55.17,55.45,55.17,55.22,16900.0,27.0401,27.1773,27.0401,27.0646,16900.0
2005-01-04 10:30:00,55.19,55.38,55.0,55.38,17300.0,27.0499,27.143,26.9567,27.143,17300.0
2005-01-04 11:00:00,55.36,55.4,55.3,55.35,9700.0,27.1332,27.1528,27.1038,27.1283,9700.0
2005-01-04 11:30:00,55.36,55.43,55.05,55.16,29800.0,27.1332,27.1675,26.9812,27.0352,29800.0
2005-01-04 12:00:00,55.16,55.3,54.95,55.11,49500.0,27.0352,27.1038,26.9322,27.0106,49500.0
2005-01-04 12:30:00,55.09,55.25,54.9,54.98,41600.0,27.0008,27.0793,26.9077,26.9469,41600.0
2005-01-04 13:00:00,54.98,55.14,54.95,55.06,7900.0,26.9469,27.0253,26.9322,26.9861,7900.0
2005-01-04 13:30:00,55.05,55.13,55.04,55.13,16200.0,26.9812,27.0204,26.9763,27.0204,16200.0
2005-01-04 14:00:00,55.09,55.09,54.56,54.61,20100.0,27.0008,27.0008,26.7411,26.7656,20100.0
2005-01-04 14:30:00,54.68,54.81,54.35,54.43,46800.0,26.7999,26.8636,26.6382,26.6774,46800.0
2005-01-04 15:00:00,54.43,54.78,54.42,54.61,36700.0,26.6774,26.8489,26.6725,26.7656,36700.0
2005-01-04 15:30:00,54.61,54.65,54.4,54.4,59300.0,26.7656,26.7852,26.6627,26.6627,59300.0
2005-01-05 09:30:00,54.35,54.35,53.85,54.04,60600.0,26.6382,26.6382,26.3931,26.4862,60600.0
2005-01-05 10:00:00,54.03,54.29,54.03,54.2,31300.0,26.4813,26.6087,26.4813,26.5646,31300.0
2005-01-05 10:30:00,54.21,54.49,54.2,54.42,23800.0,26.5695,26.7068,26.5646,26.6725,23800.0
2005-01-05 11:00:00,54.43,54.43,54.05,54.06,44900.0,26.6774,26.6774,26.4911,26.496,44900.0
2005-01-05 11:30:00,54.04,54.04,53.41,53.46,43700.0,26.4862,26.4862,26.1774,26.2019,43700.0
2005-01-05 12:00:00,53.47,53.47,52.9,52.9,65000.0,26.2068,26.2068,25.9275,25.9275,65000.0
2005-01-05 12:30:00,52.85,52.85,51.5,52.61,201800.0,25.903,25.903,25.2413,25.7853,201800.0
2005-01-05 13:00:00,52.56,53.42,52.56,53.15,52800.0,25.7608,26.1823,25.7608,26.05,52800.0
2005-01-05 13:30:00,53.15,53.28,53.14,53.21,30900.0,26.05,26.1137,26.0451,26.0794,30900.0
2005-01-05 14:00:00,53.16,53.37,53.07,53.1,18000.0,26.0549,26.1578,26.0108,26.0255,18000.0
2005-01-05 14:30:00,53.11,53.13,52.86,52.91,19700.0,26.0304,26.0402,25.9079,25.9324,19700.0
2005-01-05 15:00:00,52.85,53.0,52.69,52.8,29900.0,25.903,25.9765,25.8245,25.8785,29900.0
2005-01-05 15:30:00,52.81,52.9,52.65,52.67,45800.0,25.8834,25.9275,25.8049,25.8147,45800.0
2005-01-06 09:30:00,52.6,53.09,52.6,52.71,25000.0,25.7804,26.0206,25.7804,25.8344,25000.0
2005-01-06 10:00:00,52.66,53.67,52.66,53.67,20700.0,25.8098,26.3049,25.8098,26.3049,20700.0
2005-01-06 10:30:00,53.68,53.73,52.98,52.98,43400.0,26.3098,26.3343,25.9667,25.9667,43400.0
2005-01-06 11:00:00,52.99,53.02,52.79,53.02,25100.0,25.9716,25.9863,25.8736,25.9863,25100.0
2005-01-06 11:30:00,53.11,53.25,53.03,53.11,12200.0,26.0304,26.099,25.9912,26.0304,12200.0
2005-01-06 12:00:00,53.21,53.25,53.13,53.23,13500.0,26.0794,26.099,26.0402,26.0892,13500.0
2005-01-06 12:30:00,53.24,53.5,53.15,53.15,65900.0,26.0941,26.2215,26.05,26.05,65900.0
2005-01-06 13:00:00,53.16,53.28,53.0,53.1,31800.0,26.0549,26.1137,25.9765,26.0255,31800.0
2005-01-06 13:30:00,53.07,53.11,52.97,53.0,31100.0,26.0108,26.0304,25.9618,25.9765,31100.0
2005-01-06 14:00:00,53.01,53.14,52.91,52.98,19000.0,25.9814,26.0451,25.9324,25.9667,19000.0
2005-01-06 14:30:00,53.08,53.1,52.88,53.07,19400.0,26.0157,26.0255,25.9177,26.0108,19400.0
2005-01-06 15:00:00,53.04,53.14,52.81,52.82,19900.0,25.9961,26.0451,25.8834,25.8883,19900.0
2005-01-06 15:30:00,52.83,53.08,52.72,52.85,77800.0,25.8932,26.0157,25.8393,25.903,77800.0
2005-01-07 09:30:00,53.0,53.23,52.9,53.01,34600.0,25.9765,26.0892,25.9275,25.9814,34600.0
2005-01-07 10:00:00,53.02,53.05,52.7,52.98,22100.0,25.9863,26.001,25.8294,25.9667,22100.0
2005-01-07 10:30:00,52.89,53.0,52.6,52.95,25000.0,25.9226,25.9765,25.7804,25.952,25000.0
2005-01-07 11:00:00,52.97,53.0,52.9,53.0,13100.0,25.9618,25.9765,25.9275,25.9765,13100.0
2005-01-07 11:30:00,53.01,53.09,53.0,53.03,16200.0,25.9814,26.0206,25.9765,25.9912,16200.0
2005-01-07 12:00:00,53.03,53.03,52.97,53.02,13400.0,25.9912,25.9912,25.9618,25.9863,13400.0
2005-01-07 12:30:00,53.02,53.04,52.9,52.99,6900.0,25.9863,25.9961,25.9275,25.9716,6900.0
2005-01-07 13:00:00,52.98,53.15,52.97,53.0,20700.0,25.9667,26.05,25.9618,25.9765,20700.0
2005-01-07 13:30:00,53.01,53.07,53.0,53.0,9100.0,25.9814,26.0108,25.9765,25.9765,9100.0
2005-01-07 14:00:00,53.0,53.1,53.0,53.05,10600.0,25.9765,26.0255,25.9765,26.001,10600.0
2005-01-07 14:30:00,53.05,53.18,53.0,53.06,11900.0,26.001,26.0647,25.9765,26.0059,11900.0
2005-01-07 15:00:00,53.08,53.08,53.0,53.01,9000.0,26.0157,26.0157,25.9765,25.9814,9000.0
2005-01-07 15:30:00,53.01,53.18,52.89,52.9,17000.0,25.9814,26.0647,25.9226,25.9275,17000.0
2005-01-10 09:30:00,52.8,53.07,52.7,52.71,9400.0,25.8785,26.0108,25.8294,25.8344,9400.0
2005-01-10 10:00:00,52.7,53.0,52.55,53.0,24400.0,25.8294,25.9765,25.7559,25.9765,24400.0
2005-01-10 10:30:00,52.97,52.97,52.66,52.81,8200.0,25.9618,25.9618,25.8098,25.8834,8200.0
2005-01-10 11:00:00,52.84,53.0,52.8,52.93,23600.0,25.8981,25.9765,25.8785,25.9422,23600.0
2005-01-10 11:30:00,52.95,52.95,52.72,52.72,16400.0,25.952,25.952,25.8393,25.8393,16400.0
2005-01-10 12:00:00,52.74,52.89,52.64,52.67,9400.0,25.8491,25.9226,25.8,25.8147,9400.0
2005-01-10 12:30:00,52.72,52.72,52.61,52.64,5400.0,25.8393,25.8393,25.7853,25.8,5400.0
2005-01-10 13:00:00,52.61,52.78,52.61,52.78,11400.0,25.7853,25.8687,25.7853,25.8687,11400.0
2005-01-10 13:30:00,52.78,52.81,52.73,52.74,69900.0,25.8687,25.8834,25.8442,25.8491,69900.0
2005-01-10 14:00:00,52.71,52.85,52.7,52.77,15800.0,25.8344,25.903,25.8294,25.8638,15800.0
2005-01-10 14:30:00,52.75,52.91,52.75,52.79,16900.0,25.854,25.9324,25.854,25.8736,16900.0
2005-01-10 15:00:00,52.79,52.89,52.75,52.85,19000.0,25.8736,25.9226,25.854,25.903,19000.0
2005-01-10 15:30:00,52.9,52.96,52.78,52.82,39100.0,25.9275,25.9569,25.8687,25.8883,39100.0
2005-01-11 09:30:00,52.85,53.26,52.85,53.21,143300.0,25.903,26.1039,25.903,26.0794,143300.0
2005-01-11 10:00:00,53.21,53.32,53.1,53.1,186500.0,26.0794,26.1333,26.0255,26.0255,186500.0
2005-01-11 10:30:00,53.08,53.09,52.86,52.87,23700.0,26.0157,26.0206,25.9079,25.9128,23700.0
2005-01-11 11:00:00,52.8,53.25,52.78,53.12,27100.0,25.8785,26.099,25.8687,26.0353,27100.0
2005-01-11 11:30:00,53.09,53.09,52.95,53.04,6900.0,26.0206,26.0206,25.952,25.9961,6900.0
2005-01-11 12:00:00,53.05,53.21,53.05,53.18,12800.0,26.001,26.0794,26.001,26.0647,12800.0
2005-01-11 12:30:00,53.18,53.19,52.93,52.94,7900.0,26.0647,26.0696,25.9422,25.9471,7900.0
2005-01-11 13:00:00,52.93,52.94,52.82,52.93,8800.0,25.9422,25.9471,25.8883,25.9422,8800.0
2005-01-11 13:30:00,52.92,53.02,52.92,52.93,6900.0,25.9373,25.9863,25.9373,25.9422,6900.0
2005-01-11 14:00:00,52.93,53.0,52.91,52.95,14000.0,25.9422,25.9765,25.9324,25.952,14000.0
2005-01-11 14:30:00,52.94,52.94,52.86,52.87,9700.0,25.9471,25.9471,25.9079,25.9128,9700.0
2005-01-11 15:00:00,52.87,52.95,52.8,52.85,12200.0,25.9128,25.952,25.8785,25.903,12200.0
2005-01-11 15:30:00,52.83,52.85,52.64,52.7,16600.0,25.8932,25.903,25.8,25.8294,16600.0
2005-01-12 09:30:00,52.55,52.6,51.7,52.1,21200.0,25.7559,25.7804,25.3393,25.5354,21200.0
2005-01-12 10:00:00,52.05,52.43,51.72,51.98,39400.0,25.5109,25.6971,25.3491,25.4766,39400.0
2005-01-12 10:30:00,51.98,52.47,51.95,52.46,35200.0,25.4766,25.7167,25.4619,25.7118,35200.0
2005-01-12 11:00:00,52.45,52.45,52.26,52.29,12500.0,25.7069,25.7069,25.6138,25.6285,12500.0
2005-01-12 11:30:00,52.31,52.54,52.31,52.44,92800.0,25.6383,25.751,25.6383,25.702,92800.0
2005-01-12 12:00:00,52.44,52.56,52.41,52.49,9000.0,25.702,25.7608,25.6873,25.7265,9000.0
2005-01-12 12:30:00,52.47,52.5,52.37,52.46,9300.0,25.7167,25.7314,25.6677,25.7118,9300.0
2005-01-12 13:00:00,52.45,52.45,52.31,52.4,5900.0,25.7069,25.7069,25.6383,25.6824,5900.0
2005-01-12 13:30:00,52.39,52.41,52.28,52.34,19600.0,25.6775,25.6873,25.6236,25.653,19600.0
2005-01-12 14:00:00,52.34,52.81,52.34,52.73,22100.0,25.653,25.8834,25.653,25.8442,22100.0
2005-01-12 14:30:00,52.72,53.0,52.52,53.0,25300.0,25.8393,25.9765,25.7412,25.9765,25300.0
2005-01-12 15:00:00,52.98,52.99,52.51,52.66,22000.0,25.9667,25.9716,25.7363,25.8098,22000.0
2005-01-12 15:30:00,52.63,52.83,52.53,52.59,40100.0,25.7951,25.8932,25.7461,25.7755,40100.0
2005-01-13 09:30:00,52.55,53.05,52.55,53.0,28100.0,25.7559,26.001,25.7559,25.9765,28100.0
2005-01-13 10:00:00,53.0,53.09,52.81,53.01,48500.0,25.9765,26.0206,25.8834,25.9814,48500.0
2005-01-13 10:30:00,53.06,53.14,52.98,52.99,5000.0,26.0059,26.0451,25.9667,25.9716,5000.0
2005-01-13 11:00:00,53.07,53.51,53.07,53.51,16400.0,26.0108,26.2264,26.0108,26.2264,16400.0
2005-01-13 11:30:00,53.51,53.73,53.51,53.73,17100.0,26.2264,26.3343,26.2264,26.3343,17100.0
2005-01-13 12:00:00,53.78,53.93,53.78,53.85,19000.0,26.3588,26.4323,26.3588,26.3931,19000.0
2005-01-13 12:30:00,53.86,53.86,53.73,53.73,16000.0,26.398,26.398,26.3343,26.3343,16000.0
2005-01-13 13:00:00,53.77,53.77,53.69,53.7,32200.0,26.3539,26.3539,26.3147,26.3196,32200.0
2005-01-13 13:30:00,53.69,53.69,53.64,53.69,6700.0,26.3147,26.3147,26.2902,26.3147,6700.0
2005-01-13 14:00:00,53.69,53.74,53.55,53.58,12900.0,26.3147,26.3392,26.2461,26.2608,12900.0
2005-01-13 14:30:00,53.58,53.59,53.36,53.39,26000.0,26.2608,26.2657,26.1529,26.1676,26000.0
2005-01-13 15:00:00,53.38,53.39,52.98,53.15,35400.0,26.1627,26.1676,25.9667,26.05,35400.0
2005-01-13 15:30:00,53.05,53.1,52.6,52.91,61800.0,26.001,26.0255,25.7804,25.9324,61800.0
2005-01-14 09:30:00,53.03,53.25,53.03,53.23,22700.0,25.9912,26.099,25.9912,26.0892,22700.0
2005-01-14 10:00:00,53.24,53.4,52.89,53.0,47200.0,26.0941,26.1725,25.9226,25.9765,47200.0
2005-01-14 10:30:00,53.0,53.02,52.87,52.95,16200.0,25.9765,25.9863,25.9128,25.952,16200.0
2005-01-14 11:00:00,52.95,53.05,52.57,53.03,97800.0,25.952,26.001,25.7657,25.9912,97800.0
2005-01-14 11:30:00,53.03,53.04,52.93,52.97,7700.0,25.9912,25.9961,25.9422,25.9618,7700.0
2005-01-14 12:00:00,52.99,53.02,52.96,53.0,15500.0,25.9716,25.9863,25.9569,25.9765,15500.0
2005-01-14 12:30:00,53.0,53.0,52.98,52.98,20300.0,25.9765,25.9765,25.9667,25.9667,20300.0
2005-01-14 13:00:00,52.99,53.0,52.94,52.95,6700.0,25.9716,25.9765,25.9471,25.952,6700.0
2005-01-14 13:30:00,52.95,52.99,52.89,52.94,5200.0,25.952,25.9716,25.9226,25.9471,5200.0
2005-01-14 14:00:00,52.95,53.0,52.87,52.93,13900.0,25.952,25.9765,25.9128,25.9422,13900.0
2005-01-14 14:30:00,52.91,53.05,52.9,53.0,28300.0,25.9324,26.001,25.9275,25.9765,28300.0
2005-01-14 15:00:00,53.0,53.06,52.86,53.04,29100.0,25.9765,26.0059,25.9079,25.9961,29100.0
2005-01-14 15:30:00,53.04,53.24,53.03,53.23,18600.0,25.9961,26.0941,25.9912,26.0892,18600.0
2005-01-18 09:30:00,54.3,54.39,54.1,54.11,80600.0,26.6136,26.6578,26.5156,26.5205,80600.0
2005-01-18 10:00:00,54.11,54.65,54.11,54.52,79800.0,26.5205,26.7852,26.5205,26.7215,79800.0
2005-01-18 10:30:00,54.52,54.59,54.46,54.54,28100.0,26.7215,26.7558,26.6921,26.7313,28100.0
2005-01-18 11:00:00,54.55,54.55,54.25,54.26,27700.0,26.7362,26.7362,26.5891,26.594,27700.0
2005-01-18 11:30:00,54.25,54.4,54.18,54.31,25500.0,26.5891,26.6627,26.5548,26.6185,25500.0
2005-01-18 12:00:00,54.31,54.64,54.29,54.63,25300.0,26.6185,26.7803,26.6087,26.7754,25300.0
2005-01-18 12:30:00,54.64,54.68,54.55,54.63,17200.0,26.7803,26.7999,26.7362,26.7754,17200.0
2005-01-18 13:00:00,54.61,54.75,54.6,54.69,17800.0,26.7656,26.8342,26.7607,26.8048,17800.0
2005-01-18 13:30:00,54.7,54.83,54.69,54.71,17300.0,26.8097,26.8734,26.8048,26.8146,17300.0
2005-01-18 14:00:00,54.72,54.78,54.64,54.75,20400.0,26.8195,26.8489,26.7803,26.8342,20400.0
2005-01-18 14:30:00,54.76,54.81,54.6,54.65,26100.0,26.8391,26.8636,26.7607,26.7852,26100.0
2005-01-18 15:00:00,54.65,54.98,54.58,54.94,37500.0,26.7852,26.9469,26.7509,26.9273,37500.0
2005-01-18 15:30:00,54.94,55.06,54.87,54.99,33200.0,26.9273,26.9861,26.893,26.9518,33200.0
2005-01-19 09:30:00,54.6,55.63,54.58,55.56,42800.0,26.7607,27.2655,26.7509,27.2312,42800.0
2005-01-19 10:00:00,55.57,55.64,55.2,55.25,102400.0,27.2361,27.2704,27.0548,27.0793,102400.0
2005-01-19 10:30:00,55.26,55.47,55.18,55.43,42700.0,27.0842,27.1871,27.045,27.1675,42700.0
2005-01-19 11:00:00,55.39,55.56,55.3,55.36,124500.0,27.1479,27.2312,27.1038,27.1332,124500.0
2005-01-19 11:30:00,55.35,55.48,55.35,55.43,106000.0,27.1283,27.192,27.1283,27.1675,106000.0
2005-01-19 12:00:00,55.43,55.45,55.31,55.39,45000.0,27.1675,27.1773,27.1087,27.1479,45000.0
2005-01-19 12:30:00,55.39,55.41,55.29,55.4,36900.0,27.1479,27.1577,27.0989,27.1528,36900.0
2005-01-19 13:00:00,55.4,55.4,55.35,55.35,23600.0,27.1528,27.1528,27.1283,27.1283,23600.0
2005-01-19 13:30:00,55.36,55.39,55.24,55.24,9600.0,27.1332,27.1479,27.0744,27.0744,9600.0
2005-01-19 14:00:00,55.25,55.26,54.88,54.89,51900.0,27.0793,27.0842,26.8979,26.9028,51900.0
2005-01-19 14:30:00,54.88,54.88,54.35,54.44,56000.0,26.8979,26.8979,26.6382,26.6823,56000.0
2005-01-19 15:00:00,54.45,54.46,54.16,54.35,89100.0,26.6872,26.6921,26.545,26.6382,89100.0
2005-01-19 15:30:00,54.37,54.83,54.26,54.75,56300.0,26.648,26.8734,26.594,26.8342,56300.0
2005-01-20 09:30:00,54.75,54.75,54.27,54.27,27900.0,26.8342,26.8342,26.5989,26.5989,27900.0
2005-01-20 10:00:00,54.26,54.41,54.2,54.25,28700.0,26.594,26.6676,26.5646,26.5891,28700.0
2005-01-20 10:30:00,54.21,54.7,54.21,54.67,45000.0,26.5695,26.8097,26.5695,26.795,45000.0
2005-01-20 11:00:00,54.67,54.75,54.59,54.65,24900.0,26.795,26.8342,26.7558,26.7852,24900.0
2005-01-20 11:30:00,54.67,54.7,54.64,54.69,17800.0,26.795,26.8097,26.7803,26.8048,17800.0
2005-01-20 12:00:00,54.66,54.81,54.61,54.81,13700.0,26.7901,26.8636,26.7656,26.8636,13700.0
2005-01-20 12:30:00,54.88,55.02,54.8,54.96,17200.0,26.8979,26.9665,26.8587,26.9371,17200.0
2005-01-20 13:00:00,54.97,55.14,54.75,54.95,14300.0,26.942,27.0253,26.8342,26.9322,14300.0
2005-01-20 13:30:00,54.95,54.95,54.85,54.88,7100.0,26.9322,26.9322,26.8832,26.8979,7100.0
2005-01-20 14:00:00,54.89,54.97,54.72,54.73,15600.0,26.9028,26.942,26.8195,26.8244,15600.0
2005-01-20 14:30:00,54.71,54.86,54.69,54.75,17200.0,26.8146,26.8881,26.8048,26.8342,17200.0
2005-01-20 15:00:00,54.77,54.79,54.5,54.51,24300.0,26.844,26.8538,26.7117,26.7166,24300.0
2005-01-20 15:30:00,54.5,54.55,54.38,54.55,33600.0,26.7117,26.7362,26.6529,26.7362,33600.0
2005-01-21 09:30:00,54.55,54.55,54.28,54.28,14600.0,26.7362,26.7362,26.6038,26.6038,14600.0
2005-01-21 10:00:00,54.31,54.6,54.23,54.6,32100.0,26.6185,26.7607,26.5793,26.7607,32100.0
2005-01-21 10:30:00,54.6,54.62,54.46,54.57,24200.0,26.7607,26.7705,26.6921,26.746,24200.0
2005-01-21 11:00:00,54.57,54.68,54.57,54.65,90800.0,26.746,26.7999,26.746,26.7852,90800.0
2005-01-21 11:30:00,54.65,54.66,54.61,54.62,11600.0,26.7852,26.7901,26.7656,26.7705,11600.0
2005-01-21 12:00:00,54.61,54.71,54.61,54.71,3500.0,26.7656,26.8146,26.7656,26.8146,3500.0
2005-01-21 12:30:00,54.71,54.94,54.71,54.94,9200.0,26.8146,26.9273,26.8146,26.9273,9200.0
2005-01-21 13:00:00,54.89,54.9,54.81,54.82,1800.0,26.9028,26.9077,26.8636,26.8685,1800.0
2005-01-21 13:30:00,54.77,54.77,54.61,54.69,22100.0,26.844,26.844,26.7656,26.8048,22100.0
2005-01-21 14:00:00,54.68,54.68,54.61,54.66,13400.0,26.7999,26.7999,26.7656,26.7901,13400.0
2005-01-21 14:30:00,54.63,54.66,54.55,54.56,15500.0,26.7754,26.7901,26.7362,26.7411,15500.0
2005-01-21 15:00:00,54.56,54.57,54.3,54.39,32000.0,26.7411,26.746,26.6136,26.6578,32000.0
2005-01-21 15:30:00,54.39,54.49,54.39,54.49,27500.0,26.6578,26.7068,26.6578,26.7068,27500.0
2005-01-24 09:30:00,54.5,54.79,54.45,54.45,18200.0,26.7117,26.8538,26.6872,26.6872,18200.0
2005-01-24 10:00:00,54.45,54.59,54.3,54.42,36200.0,26.6872,26.7558,26.6136,26.6725,36200.0
2005-01-24 10:30:00,54.4,54.72,54.31,54.32,23500.0,26.6627,26.8195,26.6185,26.6234,23500.0
2005-01-24 11:00:00,54.39,54.52,54.33,54.35,8800.0,26.6578,26.7215,26.6283,26.6382,8800.0
2005-01-24 11:30:00,54.34,54.6,54.33,54.43,68300.0,26.6332,26.7607,26.6283,26.6774,68300.0
2005-01-24 12:00:00,54.47,54.47,54.4,54.4,6400.0,26.697,26.697,26.6627,26.6627,6400.0
2005-01-24 12:30:00,54.41,54.45,54.36,54.44,17300.0,26.6676,26.6872,26.6431,26.6823,17300.0
2005-01-24 13:00:00,54.44,54.56,54.4,54.4,7100.0,26.6823,26.7411,26.6627,26.6627,7100.0
2005-01-24 13:30:00,54.4,54.55,54.4,54.43,65100.0,26.6627,26.7362,26.6627,26.6774,65100.0
2005-01-24 14:00:00,54.43,54.45,54.4,54.4,13300.0,26.6774,26.6872,26.6627,26.6627,13300.0
2005-01-24 14:30:00,54.4,54.4,54.3,54.31,12600.0,26.6627,26.6627,26.6136,26.6185,12600.0
2005-01-24 15:00:00,54.31,54.42,54.31,54.42,39000.0,26.6185,26.6725,26.6185,26.6725,39000.0
2005-01-24 15:30:00,54.41,54.47,54.16,54.24,24100.0,26.6676,26.697,26.545,26.5842,24100.0
2005-01-25 09:30:00,54.25,54.6,54.0,54.01,36600.0,26.5891,26.7607,26.4666,26.4715,36600.0
2005-01-25 10:00:00,54.03,54.15,53.9,54.1,19600.0,26.4813,26.5401,26.4176,26.5156,19600.0
2005-01-25 10:30:00,54.1,54.18,54.01,54.09,28700.0,26.5156,26.5548,26.4715,26.5107,28700.0
2005-01-25 11:00:00,54.08,54.08,53.73,53.75,10500.0,26.5058,26.5058,26.3343,26.3441,10500.0
2005-01-25 11:30:00,53.75,53.75,53.65,53.68,27000.0,26.3441,26.3441,26.2951,26.3098,27000.0
2005-01-25 12:00:00,53.68,53.85,53.65,53.76,20100.0,26.3098,26.3931,26.2951,26.349,20100.0
2005-01-25 12:30:00,53.76,53.79,53.74,53.75,15100.0,26.349,26.3637,26.3392,26.3441,15100.0
2005-01-25 13:00:00,53.75,53.84,53.75,53.8,28800.0,26.3441,26.3882,26.3441,26.3686,28800.0
2005-01-25 13:30:00,53.76,53.76,53.42,53.46,38300.0,26.349,26.349,26.1823,26.2019,38300.0
2005-01-25 14:00:00,53.45,53.55,53.3,53.31,41600.0,26.197,26.2461,26.1235,26.1284,41600.0
2005-01-25 14:30:00,53.31,53.39,53.0,53.16,38100.0,26.1284,26.1676,25.9765,26.0549,38100.0
2005-01-25 15:00:00,53.16,53.43,53.14,53.2,49200.0,26.0549,26.1872,26.0451,26.0745,49200.0
2005-01-25 15:30:00,53.2,53.26,53.16,53.17,48600.0,26.0745,26.1039,26.0549,26.0598,48600.0
2005-01-26 09:30:00,53.16,53.39,53.1,53.36,41300.0,26.0549,26.1676,26.0255,26.1529,41300.0
2005-01-26 10:00:00,53.37,53.55,53.37,53.37,18500.0,26.1578,26.2461,26.1578,26.1578,18500.0
2005-01-26 10:30:00,53.37,53.54,53.18,53.33,28500.0,26.1578,26.2412,26.0647,26.1382,28500.0
2005-01-26 11:00:00,53.32,53.38,53.21,53.3,44000.0,26.1333,26.1627,26.0794,26.1235,44000.0
2005-01-26 11:30:00,53.3,53.3,53.21,53.24,32000.0,26.1235,26.1235,26.0794,26.0941,32000.0
2005-01-26 12:00:00,53.24,53.27,53.14,53.16,9900.0,26.0941,26.1088,26.0451,26.0549,9900.0
2005-01-26 12:30:00,53.19,53.25,53.06,53.06,12800.0,26.0696,26.099,26.0059,26.0059,12800.0
2005-01-26 13:00:00,53.07,53.28,53.04,53.18,8900.0,26.0108,26.1137,25.9961,26.0647,8900.0
2005-01-26 13:30:00,53.17,53.36,53.16,53.22,51100.0,26.0598,26.1529,26.0549,26.0843,51100.0
2005-01-26 14:00:00,53.24,53.56,53.2,53.5,65200.0,26.0941,26.251,26.0745,26.2215,65200.0
2005-01-26 14:30:00,53.49,53.49,53.17,53.19,27400.0,26.2166,26.2166,26.0598,26.0696,27400.0
2005-01-26 15:00:00,53.19,53.29,53.15,53.22,21100.0,26.0696,26.1186,26.05,26.0843,21100.0
2005-01-26 15:30:00,53.21,53.49,53.19,53.45,35000.0,26.0794,26.2166,26.0696,26.197,35000.0
2005-01-27 09:30:00,53.1,53.22,52.92,52.98,22400.0,26.0255,26.0843,25.9373,25.9667,22400.0
2005-01-27 10:00:00,52.96,53.03,52.91,52.91,45300.0,25.9569,25.9912,25.9324,25.9324,45300.0
2005-01-27 10:30:00,52.92,53.33,52.92,53.3,27600.0,25.9373,26.1382,25.9373,26.1235,27600.0
2005-01-27 11:00:00,53.27,53.29,52.96,52.97,52800.0,26.1088,26.1186,25.9569,25.9618,52800.0
2005-01-27 11:30:00,52.97,53.05,52.95,52.99,40800.0,25.9618,26.001,25.952,25.9716,40800.0
2005-01-27 12:00:00,52.99,53.0,52.96,52.98,23800.0,25.9716,25.9765,25.9569,25.9667,23800.0
2005-01-27 12:30:00,52.98,53.0,52.95,52.95,51800.0,25.9667,25.9765,25.952,25.952,51800.0
2005-01-27 13:00:00,52.95,53.05,52.95,53.0,25800.0,25.952,26.001,25.952,25.9765,25800.0
2005-01-27 13:30:00,53.0,53.12,53.0,53.05,25100.0,25.9765,26.0353,25.9765,26.001,25100.0
2005-01-27 14:00:00,53.05,53.05,52.7,52.77,45200.0,26.001,26.001,25.8294,25.8638,45200.0
2005-01-27 14:30:00,52.77,52.84,52.54,52.57,36200.0,25.8638,25.8981,25.751,25.7657,36200.0
2005-01-27 15:00:00,52.55,52.81,52.5,52.81,55400.0,25.7559,25.8834,25.7314,25.8834,55400.0
2005-01-27 15:30:00,52.8,52.9,52.6,52.7,39400.0,25.8785,25.9275,25.7804,25.8294,39400.0
2005-01-28 09:30:00,52.96,53.05,52.9,52.99,32200.0,25.9569,26.001,25.9275,25.9716,32200.0
2005-01-28 10:00:00,52.98,53.15,52.95,53.1,37300.0,25.9667,26.05,25.952,26.0255,37300.0
2005-01-28 10:30:00,53.07,53.1,52.95,52.95,21700.0,26.0108,26.0255,25.952,25.952,21700.0
2005-01-28 11:00:00,52.96,53.05,52.91,52.91,26800.0,25.9569,26.001,25.9324,25.9324,26800.0
2005-01-28 11:30:00,52.94,52.95,52.87,52.91,38700.0,25.9471,25.952,25.9128,25.9324,38700.0
2005-01-28 12:00:00,52.91,52.96,52.91,52.95,12100.0,25.9324,25.9569,25.9324,25.952,12100.0
2005-01-28 12:30:00,52.96,52.98,52.95,52.97,14900.0,25.9569,25.9667,25.952,25.9618,14900.0
2005-01-28 13:00:00,52.98,52.98,52.9,52.91,11900.0,25.9667,25.9667,25.9275,25.9324,11900.0
2005-01-28 13:30:00,52.91,52.98,52.91,52.98,12800.0,25.9324,25.9667,25.9324,25.9667,12800.0
2005-01-28 14:00:00,52.98,52.98,52.93,52.94,15700.0,25.9667,25.9667,25.9422,25.9471,15700.0
2005-01-28 14:30:00,52.94,52.99,52.92,52.99,11800.0,25.9471,25.9716,25.9373,25.9716,11800.0
2005-01-28 15:00:00,52.99,53.27,52.99,53.25,57300.0,25.9716,26.1088,25.9716,26.099,57300.0
2005-01-28 15:30:00,53.25,53.3,53.01,53.1,47800.0,26.099,26.1235,25.9814,26.0255,47800.0
2005-01-31 09:30:00,53.15,53.65,53.09,53.42,25300.0,26.05,26.2951,26.0206,26.1823,25300.0
2005-01-31 10:00:00,53.38,53.41,52.5,52.7,48100.0,26.1627,26.1774,25.7314,25.8294,48100.0
2005-01-31 10:30:00,52.68,52.74,52.6,52.66,21800.0,25.8196,25.8491,25.7804,25.8098,21800.0
2005-01-31 11:00:00,52.58,52.69,52.5,52.51,13500.0,25.7706,25.8245,25.7314,25.7363,13500.0
2005-01-31 11:30:00,52.51,52.56,52.17,52.17,17500.0,25.7363,25.7608,25.5697,25.5697,17500.0
2005-01-31 12:00:00,52.17,52.2,51.76,51.87,67000.0,25.5697,25.5844,25.3687,25.4226,67000.0
2005-01-31 12:30:00,51.87,51.92,51.78,51.88,33500.0,25.4226,25.4472,25.3785,25.4275,33500.0
2005-01-31 13:00:00,51.91,52.3,51.89,52.3,29200.0,25.4423,25.6334,25.4325,25.6334,29200.0
2005-01-31 13:30:00,52.29,52.3,52.09,52.27,24500.0,25.6285,25.6334,25.5305,25.6187,24500.0
2005-01-31 14:00:00,52.28,52.65,52.28,52.58,27500.0,25.6236,25.8049,25.6236,25.7706,27500.0
2005-01-31 14:30:00,52.58,52.75,52.53,52.7,32000.0,25.7706,25.854,25.7461,25.8294,32000.0
2005-01-31 15:00:00,52.71,52.83,52.45,52.46,35800.0,25.8344,25.8932,25.7069,25.7118,35800.0
2005-01-31 15:30:00,52.5,52.66,52.47,52.53,65700.0,25.7314,25.8098,25.7167,25.7461,65700.0
2005-02-01 09:30:00,52.8,52.97,52.69,52.78,33100.0,25.8785,25.9618,25.8245,25.8687,33100.0
2005-02-01 10:00:00,52.78,52.86,52.7,52.8,55700.0,25.8687,25.9079,25.8294,25.8785,55700.0
2005-02-01 10:30:00,52.8,52.84,52.75,52.8,32700.0,25.8785,25.8981,25.854,25.8785,32700.0
2005-02-01 11:00:00,52.79,52.8,52.7,52.7,16100.0,25.8736,25.8785,25.8294,25.8294,16100.0
2005-02-01 11:30:00,52.71,52.8,52.7,52.8,13000.0,25.8344,25.8785,25.8294,25.8785,13000.0
2005-02-01 12:00:00,52.8,52.85,52.71,52.79,18500.0,25.8785,25.903,25.8344,25.8736,18500.0
2005-02-01 12:30:00,52.79,52.81,52.72,52.79,18400.0,25.8736,25.8834,25.8393,25.8736,18400.0
2005-02-01 13:00:00,52.79,52.8,52.75,52.79,14800.0,25.8736,25.8785,25.854,25.8736,14800.0
2005-02-01 13:30:00,52.79,52.8,52.76,52.79,25700.0,25.8736,25.8785,25.8589,25.8736,25700.0
2005-02-01 14:00:00,52.8,52.87,52.75,52.82,123800.0,25.8785,25.9128,25.854,25.8883,123800.0
2005-02-01 14:30:00,52.81,52.98,52.8,52.88,20400.0,25.8834,25.9667,25.8785,25.9177,20400.0
2005-02-01 15:00:00,52.82,52.87,52.8,52.8,23200.0,25.8883,25.9128,25.8785,25.8785,23200.0
2005-02-01 15:30:00,52.8,53.05,52.8,53.0,50800.0,25.8785,26.001,25.8785,25.9765,50800.0
2005-02-02 09:30:00,53.1,53.26,53.1,53.25,16300.0,26.0255,26.1039,26.0255,26.099,16300.0
2005-02-02 10:00:00,53.38,53.7,53.38,53.54,28600.0,26.1627,26.3196,26.1627,26.2412,28600.0
2005-02-02 10:30:00,53.54,53.6,53.54,53.54,14900.0,26.2412,26.2706,26.2412,26.2412,14900.0
2005-02-02 11:00:00,53.54,53.58,53.49,53.49,31000.0,26.2412,26.2608,26.2166,26.2166,31000.0
2005-02-02 11:30:00,53.47,53.66,53.46,53.66,21900.0,26.2068,26.3,26.2019,26.3,21900.0
2005-02-02 12:00:00,53.65,53.92,53.61,53.91,31400.0,26.2951,26.4274,26.2755,26.4225,31400.0
2005-02-02 12:30:00,53.92,54.07,53.91,54.0,31300.0,26.4274,26.5009,26.4225,26.4666,31300.0
2005-02-02 13:00:00,54.01,54.01,53.86,53.91,18000.0,26.4715,26.4715,26.398,26.4225,18000.0
2005-02-02 13:30:00,53.93,54.12,53.92,54.08,17600.0,26.4323,26.5254,26.4274,26.5058,17600.0
2005-02-02 14:00:00,54.09,54.38,54.02,54.31,26300.0,26.5107,26.6529,26.4764,26.6185,26300.0
2005-02-02 14:30:00,54.34,54.5,54.25,54.46,32600.0,26.6332,26.7117,26.5891,26.6921,32600.0
2005-02-02 15:00:00,54.43,54.55,54.29,54.44,40600.0,26.6774,26.7362,26.6087,26.6823,40600.0
2005-02-02 15:30:00,54.41,54.57,54.35,54.46,62000.0,26.6676,26.746,26.6382,26.6921,62000.0
2005-02-03 09:30:00,54.58,55.04,54.58,55.04,42400.0,26.7509,26.9763,26.7509,26.9763,42400.0
2005-02-03 10:00:00,55.1,55.1,54.68,54.72,22500.0,27.0057,27.0057,26.7999,26.8195,22500.0
2005-02-03 10:30:00,54.85,54.94,54.79,54.9,14000.0,26.8832,26.9273,26.8538,26.9077,14000.0
2005-02-03 11:00:00,54.9,54.9,54.76,54.76,17400.0,26.9077,26.9077,26.8391,26.8391,17400.0
2005-02-03 11:30:00,54.76,54.99,54.68,54.91,20700.0,26.8391,26.9518,26.7999,26.9126,20700.0
2005-02-03 12:00:00,54.9,54.91,54.82,54.84,14500.0,26.9077,26.9126,26.8685,26.8783,14500.0
2005-02-03 12:30:00,54.84,54.84,54.66,54.67,12200.0,26.8783,26.8783,26.7901,26.795,12200.0
2005-02-03 13:00:00,54.66,54.73,54.62,54.7,12500.0,26.7901,26.8244,26.7705,26.8097,12500.0
2005-02-03 13:30:00,54.7,54.8,54.68,54.74,12000.0,26.8097,26.8587,26.7999,26.8293,12000.0
2005-02-03 14:00:00,54.74,54.79,54.74,54.74,9300.0,26.8293,26.8538,26.8293,26.8293,9300.0
2005-02-03 14:30:00,54.75,54.75,54.68,54.7,13700.0,26.8342,26.8342,26.7999,26.8097,13700.0
2005-02-03 15:00:00,54.71,54.74,54.64,54.64,21700.0,26.8146,26.8293,26.7803,26.7803,21700.0
2005-02-03 15:30:00,54.65,54.65,54.55,54.59,36600.0,26.7852,26.7852,26.7362,26.7558,36600.0
2005-02-04 09:30:00,54.8,55.29,54.8,55.09,49600.0,26.8587,27.0989,26.8587,27.0008,49600.0
2005-02-04 10:00:00,55.09,55.35,55.09,55.21,21900.0,27.0008,27.1283,27.0008,27.0597,21900.0
2005-02-04 10:30:00,55.22,55.32,55.15,55.21,13600.0,27.0646,27.1136,27.0302,27.0597,13600.0
2005-02-04 11:00:00,55.22,55.23,55.02,55.02,9400.0,27.0646,27.0695,26.9665,26.9665,9400.0
2005-02-04 11:30:00,55.02,55.16,55.0,55.1,14100.0,26.9665,27.0352,26.9567,27.0057,14100.0
2005-02-04 12:00:00,55.09,55.11,55.0,55.05,6500.0,27.0008,27.0106,26.9567,26.9812,6500.0
2005-02-04 12:30:00,55.05,55.16,55.0,55.01,7700.0,26.9812,27.0352,26.9567,26.9616,7700.0
2005-02-04 13:00:00,55.01,55.19,54.97,55.11,12000.0,26.9616,27.0499,26.942,27.0106,12000.0
2005-02-04 13:30:00,55.12,55.18,55.05,55.16,11200.0,27.0155,27.045,26.9812,27.0352,11200.0
2005-02-04 14:00:00,55.17,55.34,55.17,55.2,15500.0,27.0401,27.1234,27.0401,27.0548,15500.0
2005-02-04 14:30:00,55.18,55.27,55.16,55.18,18800.0,27.045,27.0891,27.0352,27.045,18800.0
2005-02-04 15:00:00,55.17,55.21,55.04,55.07,40100.0,27.0401,27.0597,26.9763,26.991,40100.0
2005-02-04 15:30:00,55.07,55.21,55.01,55.2,55800.0,26.991,27.0597,26.9616,27.0548,55800.0
2005-02-07 09:30:00,55.2,55.5,55.05,55.29,23000.0,27.0548,27.2018,26.9812,27.0989,23000.0
2005-02-07 10:00:00,55.3,55.3,55.2,55.23,31300.0,27.1038,27.1038,27.0548,27.0695,31300.0
2005-02-07 10:30:00,55.22,55.3,55.22,55.26,12700.0,27.0646,27.1038,27.0646,27.0842,12700.0
2005-02-07 11:00:00,55.26,55.3,55.21,55.26,6100.0,27.0842,27.1038,27.0597,27.0842,6100.0
2005-02-07 11:30:00,55.27,55.35,55.25,55.34,10000.0,27.0891,27.1283,27.0793,27.1234,10000.0
2005-02-07 12:00:00,55.33,55.33,55.26,55.27,8300.0,27.1185,27.1185,27.0842,27.0891,8300.0
2005-02-07 12:30:00,55.27,55.27,55.16,55.23,8600.0,27.0891,27.0891,27.0352,27.0695,8600.0
2005-02-07 13:00:00,55.21,55.25,55.17,55.17,13600.0,27.0597,27.0793,27.0401,27.0401,13600.0
2005-02-07 13:30:00,55.2,55.21,54.99,54.99,12000.0,27.0548,27.0597,26.9518,26.9518,12000.0
2005-02-07 14:00:00,54.97,55.2,54.97,55.01,13800.0,26.942,27.0548,26.942,26.9616,13800.0
2005-02-07 14:30:00,55.02,55.07,54.99,54.99,11100.0,26.9665,26.991,26.9518,26.9518,11100.0
2005-02-07 15:00:00,54.99,55.1,54.99,55.09,13100.0,26.9518,27.0057,26.9518,27.0008,13100.0
2005-02-07 15:30:00,55.08,55.11,54.89,55.0,43300.0,26.9959,27.0106,26.9028,26.9567,43300.0
2005-02-08 09:30:00,55.05,55.34,55.03,55.26,22200.0,26.9812,27.1234,26.9714,27.0842,22200.0
2005-02-08 10:00:00,55.28,55.31,55.15,55.22,27400.0,27.094,27.1087,27.0302,27.0646,27400.0
2005-02-08 10:30:00,55.22,55.25,55.2,55.25,9200.0,27.0646,27.0793,27.0548,27.0793,9200.0
2005-02-08 11:00:00,55.25,55.25,55.17,55.2,5600.0,27.0793,27.0793,27.0401,27.0548,5600.0
2005-02-08 11:30:00,55.2,55.22,55.2,55.21,9900.0,27.0548,27.0646,27.0548,27.0597,9900.0
2005-02-08 12:00:00,55.21,55.25,55.19,55.22,23400.0,27.0597,27.0793,27.0499,27.0646,23400.0
2005-02-08 12:30:00,55.2,55.21,55.14,55.21,29900.0,27.0548,27.0597,27.0253,27.0597,29900.0
2005-02-08 13:00:00,55.19,55.22,55.15,55.15,6000.0,27.0499,27.0646,27.0302,27.0302,6000.0
2005-02-08 13:30:00,55.15,55.23,55.14,55.19,17400.0,27.0302,27.0695,27.0253,27.0499,17400.0
2005-02-08 14:00:00,55.18,55.25,55.15,55.18,15600.0,27.045,27.0793,27.0302,27.045,15600.0
2005-02-08 14:30:00,55.15,55.17,55.05,55.11,13700.0,27.0302,27.0401,26.9812,27.0106,13700.0
2005-02-08 15:00:00,55.2,55.27,55.19,55.25,20000.0,27.0548,27.0891,27.0499,27.0793,20000.0
2005-02-08 15:30:00,55.23,55.3,55.2,55.3,52500.0,27.0695,27.1038,27.0548,27.1038,52500.0
2005-02-09 09:30:00,55.29,55.44,55.12,55.25,15300.0,27.0989,27.1724,27.0155,27.0793,15300.0
2005-02-09 10:00:00,55.25,55.35,55.0,55.2,86000.0,27.0793,27.1283,26.9567,27.0548,86000.0
2005-02-09 10:30:00,55.2,55.2,55.0,55.12,44100.0,27.0548,27.0548,26.9567,27.0155,44100.0
2005-02-09 11:00:00,55.12,55.18,55.1,55.18,4400.0,27.0155,27.045,27.0057,27.045,4400.0
2005-02-09 11:30:00,55.18,55.18,55.1,55.15,4900.0,27.045,27.045,27.0057,27.0302,4900.0
2005-02-09 12:00:00,55.16,55.39,55.1,55.32,29100.0,27.0352,27.1479,27.0057,27.1136,29100.0
2005-02-09 12:30:00,55.35,55.45,55.35,55.4,4400.0,27.1283,27.1773,27.1283,27.1528,4400.0
2005-02-09 13:00:00,55.41,55.47,55.3,55.47,7500.0,27.1577,27.1871,27.1038,27.1871,7500.0
2005-02-09 13:30:00,55.47,55.48,55.4,55.44,7400.0,27.1871,27.192,27.1528,27.1724,7400.0
2005-02-09 14:00:00,55.44,55.54,55.4,55.53,11100.0,27.1724,27.2214,27.1528,27.2165,11100.0
2005-02-09 14:30:00,55.53,55.66,55.51,55.66,42800.0,27.2165,27.2802,27.2067,27.2802,42800.0
2005-02-09 15:00:00,55.67,55.69,55.55,55.63,19400.0,27.2851,27.2949,27.2263,27.2655,19400.0
2005-02-09 15:30:00,55.63,55.71,55.54,55.7,43300.0,27.2655,27.3047,27.2214,27.2998,43300.0
2005-02-10 09:30:00,55.6,55.6,55.17,55.18,20200.0,27.2508,27.2508,27.0401,27.045,20200.0
2005-02-10 10:00:00,55.19,55.38,55.19,55.26,10600.0,27.0499,27.143,27.0499,27.0842,10600.0
2005-02-10 10:30:00,55.26,55.3,55.25,55.26,11000.0,27.0842,27.1038,27.0793,27.0842,11000.0
2005-02-10 11:00:00,55.26,55.31,55.24,55.31,9200.0,27.0842,27.1087,27.0744,27.1087,9200.0
2005-02-10 11:30:00,55.3,55.4,55.3,55.33,11800.0,27.1038,27.1528,27.1038,27.1185,11800.0
2005-02-10 12:00:00,55.32,55.38,55.3,55.38,4100.0,27.1136,27.143,27.1038,27.143,4100.0
2005-02-10 12:30:00,55.37,55.42,55.27,55.28,16600.0,27.1381,27.1626,27.0891,27.094,16600.0
2005-02-10 13:00:00,55.3,55.3,55.26,55.3,13200.0,27.1038,27.1038,27.0842,27.1038,13200.0
2005-02-10 13:30:00,55.3,55.38,55.3,55.35,13500.0,27.1038,27.143,27.1038,27.1283,13500.0
2005-02-10 14:00:00,55.34,55.39,55.29,55.39,9300.0,27.1234,27.1479,27.0989,27.1479,9300.0
2005-02-10 14:30:00,55.38,55.57,55.38,55.54,22400.0,27.143,27.2361,27.143,27.2214,22400.0
2005-02-10 15:00:00,55.54,55.63,55.5,55.6,21800.0,27.2214,27.2655,27.2018,27.2508,21800.0
2005-02-10 15:30:00,55.57,55.62,55.51,55.6,26300.0,27.2361,27.2606,27.2067,27.2508,26300.0
2005-02-11 09:30:00,55.41,55.41,54.93,55.07,27000.0,27.1577,27.1577,26.9224,26.991,27000.0
2005-02-11 10:00:00,55.07,55.41,55.07,55.41,22200.0,26.991,27.1577,26.991,27.1577,22200.0
2005-02-11 10:30:00,55.45,55.54,55.39,55.45,8800.0,27.1773,27.2214,27.1479,27.1773,8800.0
2005-02-11 11:00:00,55.42,55.75,55.4,55.58,18400.0,27.1626,27.3243,27.1528,27.241,18400.0
2005-02-11 11:30:00,55.66,55.67,55.63,55.67,6400.0,27.2802,27.2851,27.2655,27.2851,6400.0
2005-02-11 12:00:00,55.68,55.78,55.68,55.75,5500.0,27.29,27.339,27.29,27.3243,5500.0
2005-02-11 12:30:00,55.76,55.82,55.73,55.81,8400.0,27.3292,27.3586,27.3145,27.3537,8400.0
2005-02-11 13:00:00,55.81,55.84,55.79,55.84,7300.0,27.3537,27.3684,27.3439,27.3684,7300.0
2005-02-11 13:30:00,55.84,55.84,55.77,55.82,9400.0,27.3684,27.3684,27.3341,27.3586,9400.0
2005-02-11 14:00:00,55.81,55.96,55.81,55.95,10300.0,27.3537,27.4272,27.3537,27.4223,10300.0
2005-02-11 14:30:00,55.95,56.0,55.91,55.92,14400.0,27.4223,27.4469,27.4027,27.4076,14400.0
2005-02-11 15:00:00,55.92,56.0,55.9,56.0,33900.0,27.4076,27.4469,27.3978,27.4469,33900.0
2005-02-11 15:30:00,55.99,56.07,55.93,55.96,15400.0,27.442,27.4812,27.4125,27.4272,15400.0
2005-02-14 09:30:00,55.64,56.11,55.64,56.0,24800.0,27.2704,27.5008,27.2704,27.4469,24800.0
2005-02-14 10:00:00,56.05,56.14,55.97,56.13,9600.0,27.4714,27.5155,27.4321,27.5106,9600.0
2005-02-14 10:30:00,56.09,56.1,55.83,55.84,21100.0,27.491,27.4959,27.3635,27.3684,21100.0
2005-02-14 11:00:00,55.86,56.02,55.81,56.01,16800.0,27.3782,27.4567,27.3537,27.4518,16800.0
2005-02-14 11:30:00,56.0,56.05,55.97,56.01,63800.0,27.4469,27.4714,27.4321,27.4518,63800.0
2005-02-14 12:00:00,56.0,56.09,55.98,56.0,20900.0,27.4469,27.491,27.4371,27.4469,20900.0
2005-02-14 12:30:00,55.99,56.0,55.9,55.97,8300.0,27.442,27.4469,27.3978,27.4321,8300.0
2005-02-14 13:00:00,55.97,56.03,55.85,55.87,11100.0,27.4321,27.4616,27.3733,27.3831,11100.0
2005-02-14 13:30:00,55.88,55.88,55.75,55.76,14200.0,27.388,27.388,27.3243,27.3292,14200.0
2005-02-14 14:00:00,55.8,55.86,55.78,55.8,10700.0,27.3488,27.3782,27.339,27.3488,10700.0
2005-02-14 14:30:00,55.8,55.84,55.7,55.73,18200.0,27.3488,27.3684,27.2998,27.3145,18200.0
2005-02-14 15:00:00,55.7,55.7,55.53,55.57,11900.0,27.2998,27.2998,27.2165,27.2361,11900.0
2005-02-14 15:30:00,55.54,56.05,55.53,56.05,26700.0,27.2214,27.4714,27.2165,27.4714,26700.0
2005-02-15 09:30:00,56.07,56.38,55.95,56.19,27000.0,27.4812,27.6331,27.4223,27.54,27000.0
2005-02-15 10:00:00,56.17,56.17,56.01,56.1,24400.0,27.5302,27.5302,27.4518,27.4959,24400.0
2005-02-15 10:30:00,56.1,56.11,56.01,56.07,26400.0,27.4959,27.5008,27.4518,27.4812,26400.0
2005-02-15 11:00:00,56.0,56.01,55.85,55.95,24500.0,27.4469,27.4518,27.3733,27.4223,24500.0
2005-02-15 11:30:00,56.0,56.06,56.0,56.06,18900.0,27.4469,27.4763,27.4469,27.4763,18900.0
2005-02-15 12:00:00,56.06,56.07,55.95,56.01,21600.0,27.4763,27.4812,27.4223,27.4518,21600.0
2005-02-15 12:30:00,56.01,56.2,56.0,56.13,21800.0,27.4518,27.5449,27.4469,27.5106,21800.0
2005-02-15 13:00:00,56.13,56.16,56.08,56.14,12600.0,27.5106,27.5253,27.4861,27.5155,12600.0
2005-02-15 13:30:00,56.13,56.18,56.11,56.14,13600.0,27.5106,27.5351,27.5008,27.5155,13600.0
2005-02-15 14:00:00,56.13,56.18,56.06,56.07,19200.0,27.5106,27.5351,27.4763,27.4812,19200.0
2005-02-15 14:30:00,56.07,56.18,56.05,56.18,16800.0,27.4812,27.5351,27.4714,27.5351,16800.0
2005-02-15 15:00:00,56.18,56.3,56.12,56.29,18700.0,27.5351,27.5939,27.5057,27.589,18700.0
2005-02-15 15:30:00,56.29,56.39,56.29,56.38,23600.0,27.589,27.638,27.589,27.6331,23600.0
2005-02-16 09:30:00,56.37,56.4,56.22,56.25,7200.0,27.6282,27.6429,27.5547,27.5694,7200.0
2005-02-16 10:00:00,56.25,56.25,56.02,56.1,26400.0,27.5694,27.5694,27.4567,27.4959,26400.0
2005-02-16 10:30:00,56.1,56.24,56.0,56.24,46900.0,27.4959,27.5645,27.4469,27.5645,46900.0
2005-02-16 11:00:00,56.3,56.35,56.3,56.32,6700.0,27.5939,27.6184,27.5939,27.6037,6700.0
2005-02-16 11:30:00,56.33,56.37,56.33,56.36,2100.0,27.6086,27.6282,27.6086,27.6233,2100.0
2005-02-16 12:00:00,56.35,56.36,56.33,56.33,4900.0,27.6184,27.6233,27.6086,27.6086,4900.0
2005-02-16 12:30:00,56.34,56.5,56.34,56.5,16900.0,27.6135,27.6919,27.6135,27.6919,16900.0
2005-02-16 13:00:00,56.5,56.51,56.46,56.5,4900.0,27.6919,27.6968,27.6723,27.6919,4900.0
2005-02-16 13:30:00,56.55,56.88,56.5,56.88,29700.0,27.7164,27.8782,27.6919,27.8782,29700.0
2005-02-16 14:00:00,56.88,56.9,56.6,56.6,12200.0,27.8782,27.888,27.7409,27.7409,12200.0
2005-02-16 14:30:00,56.61,56.9,56.57,56.9,12600.0,27.7458,27.888,27.7262,27.888,12600.0
2005-02-16 15:00:00,56.86,57.0,56.8,56.91,25100.0,27.8684,27.937,27.839,27.8929,25100.0
2005-02-16 15:30:00,56.91,56.98,56.77,56.81,44200.0,27.8929,27.9272,27.8242,27.8439,44200.0
2005-02-17 09:30:00,57.16,57.17,56.9,57.07,23200.0,28.0154,28.0203,27.888,27.9713,23200.0
2005-02-17 10:00:00,57.07,57.16,57.01,57.16,31800.0,27.9713,28.0154,27.9419,28.0154,31800.0
2005-02-17 10:30:00,57.1,57.1,57.0,57.06,73000.0,27.986,27.986,27.937,27.9664,73000.0
2005-02-17 11:00:00,57.06,57.13,57.05,57.05,69300.0,27.9664,28.0007,27.9615,27.9615,69300.0
2005-02-17 11:30:00,57.06,57.13,56.97,57.1,15300.0,27.9664,28.0007,27.9223,27.986,15300.0
2005-02-17 12:00:00,57.1,57.16,57.05,57.05,6100.0,27.986,28.0154,27.9615,27.9615,6100.0
2005-02-17 12:30:00,57.1,57.11,57.04,57.08,8600.0,27.986,27.9909,27.9566,27.9762,8600.0
2005-02-17 13:00:00,57.08,57.08,57.0,57.0,12400.0,27.9762,27.9762,27.937,27.937,12400.0
2005-02-17 13:30:00,57.0,57.06,57.0,57.01,5700.0,27.937,27.9664,27.937,27.9419,5700.0
2005-02-17 14:00:00,57.0,57.07,57.0,57.03,9400.0,27.937,27.9713,27.937,27.9517,9400.0
2005-02-17 14:30:00,57.02,57.07,57.0,57.03,37500.0,27.9468,27.9713,27.937,27.9517,37500.0
2005-02-17 15:00:00,57.03,57.07,57.0,57.03,29300.0,27.9517,27.9713,27.937,27.9517,29300.0
2005-02-17 15:30:00,57.01,57.04,57.0,57.0,35100.0,27.9419,27.9566,27.937,27.937,35100.0
2005-02-18 09:30:00,57.0,57.01,56.45,56.56,78600.0,27.937,27.9419,27.6674,27.7213,78600.0
2005-02-18 10:00:00,56.56,56.69,56.35,56.69,21100.0,27.7213,27.785,27.6184,27.785,21100.0
2005-02-18 10:30:00,56.65,56.73,56.6,56.73,25800.0,27.7654,27.8046,27.7409,27.8046,25800.0
2005-02-18 11:00:00,56.7,56.86,56.7,56.78,18500.0,27.7899,27.8684,27.7899,27.8291,18500.0
2005-02-18 11:30:00,56.75,56.8,56.7,56.74,24600.0,27.8144,27.839,27.7899,27.8095,24600.0
2005-02-18 12:00:00,56.72,56.77,56.72,56.77,19800.0,27.7997,27.8242,27.7997,27.8242,19800.0
2005-02-18 12:30:00,56.77,56.77,56.72,56.73,19000.0,27.8242,27.8242,27.7997,27.8046,19000.0
2005-02-18 13:00:00,56.73,56.75,56.73,56.74,13900.0,27.8046,27.8144,27.8046,27.8095,13900.0
2005-02-18 13:30:00,56.74,56.74,56.68,56.68,8600.0,27.8095,27.8095,27.7801,27.7801,8600.0
2005-02-18 14:00:00,56.68,56.7,56.53,56.55,20100.0,27.7801,27.7899,27.7066,27.7164,20100.0
2005-02-18 14:30:00,56.55,56.6,56.52,56.59,11900.0,27.7164,27.7409,27.7017,27.736,11900.0
2005-02-18 15:00:00,56.59,56.67,56.58,56.65,15300.0,27.736,27.7752,27.7311,27.7654,15300.0
2005-02-18 15:30:00,56.66,56.66,56.6,56.61,40100.0,27.7703,27.7703,27.7409,27.7458,40100.0
2005-02-22 09:30:00,56.6,56.61,56.32,56.37,79100.0,27.7409,27.7458,27.6037,27.6282,79100.0
2005-02-22 10:00:00,56.37,56.37,55.91,55.91,118500.0,27.6282,27.6282,27.4027,27.4027,118500.0
2005-02-22 10:30:00,55.8,56.25,55.75,56.08,52100.0,27.3488,27.5694,27.3243,27.4861,52100.0
2005-02-22 11:00:00,56.09,56.17,56.05,56.12,11200.0,27.491,27.5302,27.4714,27.5057,11200.0
2005-02-22 11:30:00,56.08,56.09,56.02,56.02,18500.0,27.4861,27.491,27.4567,27.4567,18500.0
2005-02-22 12:00:00,56.02,56.03,55.98,55.98,27900.0,27.4567,27.4616,27.4371,27.4371,27900.0
2005-02-22 12:30:00,56.0,56.02,55.52,55.55,40000.0,27.4469,27.4567,27.2116,27.2263,40000.0
2005-02-22 13:00:00,55.55,55.8,55.51,55.74,27800.0,27.2263,27.3488,27.2067,27.3194,27800.0
2005-02-22 13:30:00,55.72,55.79,55.65,55.65,11400.0,27.3096,27.3439,27.2753,27.2753,11400.0
2005-02-22 14:00:00,55.66,55.81,55.64,55.8,21000.0,27.2802,27.3537,27.2704,27.3488,21000.0
2005-02-22 14:30:00,55.81,55.87,55.8,55.87,10100.0,27.3537,27.3831,27.3488,27.3831,10100.0
2005-02-22 15:00:00,55.86,55.86,55.74,55.77,22100.0,27.3782,27.3782,27.3194,27.3341,22100.0
2005-02-22 15:30:00,55.78,55.82,55.71,55.71,28100.0,27.339,27.3586,27.3047,27.3047,28100.0
2005-02-23 09:30:00,55.75,56.02,55.7,55.87,38200.0,27.3243,27.4567,27.2998,27.3831,38200.0
2005-02-23 10:00:00,55.86,55.93,55.85,55.87,27700.0,27.3782,27.4125,27.3733,27.3831,27700.0
2005-02-23 10:30:00,55.83,55.89,55.6,55.6,55400.0,27.3635,27.3929,27.2508,27.2508,55400.0
2005-02-23 11:00:00,55.61,55.74,55.61,55.72,11500.0,27.2557,27.3194,27.2557,27.3096,11500.0
2005-02-23 11:30:00,55.72,55.75,55.67,55.72,18400.0,27.3096,27.3243,27.2851,27.3096,18400.0
2005-02-23 12:00:00,55.74,55.74,55.7,55.7,9500.0,27.3194,27.3194,27.2998,27.2998,9500.0
2005-02-23 12:30:00,55.7,55.7,55.67,55.7,13900.0,27.2998,27.2998,27.2851,27.2998,13900.0
2005-02-23 13:00:00,55.69,55.69,55.65,55.65,22300.0,27.2949,27.2949,27.2753,27.2753,22300.0
2005-02-23 13:30:00,55.65,55.68,55.63,55.67,13400.0,27.2753,27.29,27.2655,27.2851,13400.0
2005-02-23 14:00:00,55.67,55.71,55.63,55.71,17300.0,27.2851,27.3047,27.2655,27.3047,17300.0
2005-02-23 14:30:00,55.71,55.75,55.71,55.73,11100.0,27.3047,27.3243,27.3047,27.3145,11100.0
2005-02-23 15:00:00,55.72,55.75,55.64,55.71,29800.0,27.3096,27.3243,27.2704,27.3047,29800.0
2005-02-23 15:30:00,55.75,55.89,55.67,55.7,61900.0,27.3243,27.3929,27.2851,27.2998,61900.0
2005-02-24 09:30:00,55.5,55.51,55.3,55.35,46100.0,27.2018,27.2067,27.1038,27.1283,46100.0
2005-02-24 10:00:00,55.36,55.5,55.34,55.36,36400.0,27.1332,27.2018,27.1234,27.1332,36400.0
2005-02-24 10:30:00,55.36,55.45,55.19,55.19,49800.0,27.1332,27.1773,27.0499,27.0499,49800.0
2005-02-24 11:00:00,55.19,55.3,55.18,55.21,23200.0,27.0499,27.1038,27.045,27.0597,23200.0
2005-02-24 11:30:00,55.2,55.25,55.19,55.23,31100.0,27.0548,27.0793,27.0499,27.0695,31100.0
2005-02-24 12:00:00,55.22,55.23,55.03,55.08,36600.0,27.0646,27.0695,26.9714,26.9959,36600.0
2005-02-24 12:30:00,55.07,55.17,55.03,55.13,42700.0,26.991,27.0401,26.9714,27.0204,42700.0
2005-02-24 13:00:00,55.13,55.17,55.08,55.1,57500.0,27.0204,27.0401,26.9959,27.0057,57500.0
2005-02-24 13:30:00,55.06,55.1,55.0,55.02,39400.0,26.9861,27.0057,26.9567,26.9665,39400.0
2005-02-24 14:00:00,55.02,55.02,54.8,54.81,28500.0,26.9665,26.9665,26.8587,26.8636,28500.0
2005-02-24 14:30:00,54.8,54.81,54.67,54.69,31800.0,26.8587,26.8636,26.795,26.8048,31800.0
2005-02-24 15:00:00,54.68,54.75,54.6,54.65,30500.0,26.7999,26.8342,26.7607,26.7852,30500.0
2005-02-24 15:30:00,54.66,54.76,54.66,54.75,67200.0,26.7901,26.8391,26.7901,26.8342,67200.0
2005-02-25 09:30:00,54.74,55.2,54.74,55.06,19500.0,26.8293,27.0548,26.8293,26.9861,19500.0
2005-02-25 10:00:00,55.05,55.39,55.05,55.39,23300.0,26.9812,27.1479,26.9812,27.1479,23300.0
2005-02-25 10:30:00,55.39,55.39,54.94,54.98,36900.0,27.1479,27.1479,26.9273,26.9469,36900.0
2005-02-25 11:00:00,54.98,55.23,54.98,55.07,23600.0,26.9469,27.0695,26.9469,26.991,23600.0
2005-02-25 11:30:00,55.06,55.3,55.0,55.16,31900.0,26.9861,27.1038,26.9567,27.0352,31900.0
2005-02-25 12:00:00,55.15,55.15,54.97,54.97,21800.0,27.0302,27.0302,26.942,26.942,21800.0
2005-02-25 12:30:00,54.97,55.08,54.96,55.07,36900.0,26.942,26.9959,26.9371,26.991,36900.0
2005-02-25 13:00:00,55.03,55.13,54.97,54.97,10500.0,26.9714,27.0204,26.942,26.942,10500.0
2005-02-25 13:30:00,54.97,54.97,54.84,54.84,43600.0,26.942,26.942,26.8783,26.8783,43600.0
2005-02-25 14:00:00,54.84,54.85,54.76,54.83,53900.0,26.8783,26.8832,26.8391,26.8734,53900.0
2005-02-25 14:30:00,54.83,54.95,54.79,54.79,45000.0,26.8734,26.9322,26.8538,26.8538,45000.0
2005-02-25 15:00:00,54.79,54.88,54.69,54.8,88600.0,26.8538,26.8979,26.8048,26.8587,88600.0
2005-02-25 15:30:00,54.83,55.17,54.83,55.17,69600.0,26.8734,27.0401,26.8734,27.0401,69600.0
2005-02-28 09:30:00,55.3,55.39,55.17,55.27,16600.0,27.1038,27.1479,27.0401,27.0891,16600.0
2005-02-28 10:00:00,55.22,55.24,54.9,54.93,34000.0,27.0646,27.0744,26.9077,26.9224,34000.0
2005-02-28 10:30:00,54.93,54.93,54.83,54.93,27500.0,26.9224,26.9224,26.8734,26.9224,27500.0
2005-02-28 11:00:00,54.93,55.19,54.91,55.09,31700.0,26.9224,27.0499,26.9126,27.0008,31700.0
2005-02-28 11:30:00,55.07,55.24,55.07,55.18,26300.0,26.991,27.0744,26.991,27.045,26300.0
2005-02-28 12:00:00,55.2,55.28,55.18,55.28,31700.0,27.0548,27.094,27.045,27.094,31700.0
2005-02-28 12:30:00,55.28,55.28,54.96,55.08,30000.0,27.094,27.094,26.9371,26.9959,30000.0
2005-02-28 13:00:00,55.07,55.12,55.02,55.02,16700.0,26.991,27.0155,26.9665,26.9665,16700.0
2005-02-28 13:30:00,55.02,55.03,54.9,54.92,35700.0,26.9665,26.9714,26.9077,26.9175,35700.0
2005-02-28 14:00:00,54.9,54.9,54.55,54.57,28300.0,26.9077,26.9077,26.7362,26.746,28300.0
2005-02-28 14:30:00,54.51,54.57,54.12,54.16,120100.0,26.7166,26.746,26.5254,26.545,120100.0
2005-02-28 15:00:00,54.2,54.58,54.2,54.41,94900.0,26.5646,26.7509,26.5646,26.6676,94900.0
2005-02-28 15:30:00,54.41,54.75,54.39,54.39,142700.0,26.6676,26.8342,26.6578,26.6578,142700.0
2005-03-01 09:30:00,54.65,55.2,54.61,55.17,62400.0,26.7852,27.0548,26.7656,27.0401,62400.0
2005-03-01 10:00:00,55.17,55.29,55.05,55.29,57000.0,27.0401,27.0989,26.9812,27.0989,57000.0
2005-03-01 10:30:00,55.29,55.31,55.0,55.08,18600.0,27.0989,27.1087,26.9567,26.9959,18600.0
2005-03-01 11:00:00,55.08,55.15,55.0,55.05,17700.0,26.9959,27.0302,26.9567,26.9812,17700.0
2005-03-01 11:30:00,55.05,55.14,55.0,55.08,12800.0,26.9812,27.0253,26.9567,26.9959,12800.0
2005-03-01 12:00:00,55.08,55.1,55.07,55.1,14000.0,26.9959,27.0057,26.991,27.0057,14000.0
2005-03-01 12:30:00,55.1,55.1,55.07,55.09,7500.0,27.0057,27.0057,26.991,27.0008,7500.0
2005-03-01 13:00:00,55.05,55.08,54.86,54.9,18400.0,26.9812,26.9959,26.8881,26.9077,18400.0
2005-03-01 13:30:00,54.92,54.95,54.9,54.94,15800.0,26.9175,26.9322,26.9077,26.9273,15800.0
2005-03-01 14:00:00,55.0,55.3,55.0,55.3,13900.0,26.9567,27.1038,26.9567,27.1038,13900.0
2005-03-01 14:30:00,55.3,55.43,55.24,55.4,15600.0,27.1038,27.1675,27.0744,27.1528,15600.0
2005-03-01 15:00:00,55.41,55.49,55.28,55.49,16300.0,27.1577,27.1969,27.094,27.1969,16300.0
2005-03-01 15:30:00,55.52,55.64,55.46,55.51,43100.0,27.2116,27.2704,27.1822,27.2067,43100.0
2005-03-02 09:30:00,55.35,55.35,54.87,54.95,47700.0,27.1283,27.1283,26.893,26.9322,47700.0
2005-03-02 10:00:00,54.95,55.36,54.95,55.22,58100.0,26.9322,27.1332,26.9322,27.0646,58100.0
2005-03-02 10:30:00,55.23,55.34,55.16,55.32,10900.0,27.0695,27.1234,27.0352,27.1136,10900.0
2005-03-02 11:00:00,55.32,55.47,55.25,55.41,17600.0,27.1136,27.1871,27.0793,27.1577,17600.0
2005-03-02 11:30:00,55.44,55.55,55.44,55.48,36900.0,27.1724,27.2263,27.1724,27.192,36900.0
2005-03-02 12:00:00,55.48,55.65,55.48,55.5,16300.0,27.192,27.2753,27.192,27.2018,16300.0
2005-03-02 12:30:00,55.51,55.6,55.47,55.56,8400.0,27.2067,27.2508,27.1871,27.2312,8400.0
2005-03-02 13:00:00,55.56,55.56,55.53,55.53,7000.0,27.2312,27.2312,27.2165,27.2165,7000.0
2005-03-02 13:30:00,55.54,55.68,55.48,55.5,19000.0,27.2214,27.29,27.192,27.2018,19000.0
2005-03-02 14:00:00,55.51,55.75,55.51,55.72,16900.0,27.2067,27.3243,27.2067,27.3096,16900.0
2005-03-02 14:30:00,55.72,55.79,55.37,55.45,41800.0,27.3096,27.3439,27.1381,27.1773,41800.0
2005-03-02 15:00:00,55.47,55.51,55.45,55.5,18600.0,27.1871,27.2067,27.1773,27.2018,18600.0
2005-03-02 15:30:00,55.55,55.77,55.55,55.63,41900.0,27.2263,27.3341,27.2263,27.2655,41900.0
2005-03-03 09:30:00,55.5,55.51,55.35,55.45,5900.0,27.2018,27.2067,27.1283,27.1773,5900.0
2005-03-03 10:00:00,55.45,55.79,55.45,55.66,11800.0,27.1773,27.3439,27.1773,27.2802,11800.0
2005-03-03 10:30:00,55.61,55.82,55.6,55.81,7700.0,27.2557,27.3586,27.2508,27.3537,7700.0
2005-03-03 11:00:00,55.81,55.81,55.67,55.76,5300.0,27.3537,27.3537,27.2851,27.3292,5300.0
2005-03-03 11:30:00,55.76,55.79,55.67,55.7,6100.0,27.3292,27.3439,27.2851,27.2998,6100.0
2005-03-03 12:00:00,55.66,55.73,55.5,55.52,7100.0,27.2802,27.3145,27.2018,27.2116,7100.0
2005-03-03 12:30:00,55.52,55.69,55.52,55.66,8700.0,27.2116,27.2949,27.2116,27.2802,8700.0
2005-03-03 13:00:00,55.66,55.77,55.65,55.67,7600.0,27.2802,27.3341,27.2753,27.2851,7600.0
2005-03-03 13:30:00,55.67,55.79,55.67,55.72,6700.0,27.2851,27.3439,27.2851,27.3096,6700.0
2005-03-03 14:00:00,55.72,55.83,55.57,55.75,14400.0,27.3096,27.3635,27.2361,27.3243,14400.0
2005-03-03 14:30:00,55.75,56.29,55.74,56.29,31800.0,27.3243,27.589,27.3194,27.589,31800.0
2005-03-03 15:00:00,56.29,56.29,55.97,56.05,26900.0,27.589,27.589,27.4321,27.4714,26900.0
2005-03-03 15:30:00,56.05,56.15,55.97,56.1,21400.0,27.4714,27.5204,27.4321,27.4959,21400.0
2005-03-04 09:30:00,56.75,58.35,56.73,58.27,88900.0,27.8144,28.5986,27.8046,28.5594,88900.0
2005-03-04 10:00:00,58.28,58.78,58.16,58.31,112400.0,28.5643,28.8094,28.5055,28.579,112400.0
2005-03-04 10:30:00,58.31,58.41,57.8,57.87,111400.0,28.579,28.628,28.3291,28.3634,111400.0
2005-03-04 11:00:00,57.87,57.9,57.51,57.64,53400.0,28.3634,28.3781,28.1869,28.2507,53400.0
2005-03-04 11:30:00,57.65,57.77,57.26,57.35,54200.0,28.2556,28.3144,28.0644,28.1085,54200.0
2005-03-04 12:00:00,57.34,57.44,57.31,57.32,34600.0,28.1036,28.1526,28.0889,28.0938,34600.0
2005-03-04 12:30:00,57.34,57.46,57.33,57.39,13800.0,28.1036,28.1624,28.0987,28.1281,13800.0
2005-03-04 13:00:00,57.38,57.42,57.35,57.35,14900.0,28.1232,28.1428,28.1085,28.1085,14900.0
2005-03-04 13:30:00,57.36,57.5,57.34,57.48,28300.0,28.1134,28.182,28.1036,28.1722,28300.0
2005-03-04 14:00:00,57.49,57.73,57.46,57.64,38800.0,28.1771,28.2948,28.1624,28.2507,38800.0
2005-03-04 14:30:00,57.64,57.75,57.52,57.74,18800.0,28.2507,28.3046,28.1918,28.2997,18800.0
2005-03-04 15:00:00,57.74,57.89,57.66,57.73,53100.0,28.2997,28.3732,28.2605,28.2948,53100.0
2005-03-04 15:30:00,57.72,57.94,57.68,57.92,76700.0,28.2899,28.3977,28.2703,28.3879,76700.0
2005-03-07 09:30:00,58.0,58.34,58.0,58.19,32200.0,28.4271,28.5937,28.4271,28.5202,32200.0
2005-03-07 10:00:00,58.19,58.59,58.12,58.43,70300.0,28.5202,28.7163,28.4859,28.6379,70300.0
2005-03-07 10:30:00,58.42,58.65,58.42,58.58,39900.0,28.6329,28.7457,28.6329,28.7114,39900.0
2005-03-07 11:00:00,58.57,58.83,58.57,58.82,32700.0,28.7065,28.8339,28.7065,28.829,32700.0
2005-03-07 11:30:00,58.84,58.87,58.73,58.82,13900.0,28.8388,28.8535,28.7849,28.829,13900.0
2005-03-07 12:00:00,58.82,59.1,58.82,59.05,17800.0,28.829,28.9662,28.829,28.9417,17800.0
2005-03-07 12:30:00,59.02,59.14,59.0,59.04,32500.0,28.927,28.9858,28.9172,28.9368,32500.0
2005-03-07 13:00:00,59.05,59.15,58.96,59.15,13300.0,28.9417,28.9907,28.8976,28.9907,13300.0
2005-03-07 13:30:00,59.15,59.41,59.15,59.37,27900.0,28.9907,29.1182,28.9907,29.0986,27900.0
2005-03-07 14:00:00,59.38,59.49,59.08,59.08,29600.0,29.1035,29.1574,28.9564,28.9564,29600.0
2005-03-07 14:30:00,59.08,59.09,58.8,58.82,29400.0,28.9564,28.9613,28.8192,28.829,29400.0
2005-03-07 15:00:00,58.83,58.83,58.51,58.54,28700.0,28.8339,28.8339,28.6771,28.6918,28700.0
2005-03-07 15:30:00,58.54,58.76,58.53,58.71,27200.0,28.6918,28.7996,28.6869,28.7751,27200.0
2005-03-08 09:30:00,58.71,58.74,58.42,58.46,16700.0,28.7751,28.7898,28.6329,28.6526,16700.0
2005-03-08 10:00:00,58.46,58.58,58.45,58.52,23900.0,28.6526,28.7114,28.6477,28.682,23900.0
2005-03-08 10:30:00,58.49,58.51,58.23,58.23,20500.0,28.6673,28.6771,28.5398,28.5398,20500.0
2005-03-08 11:00:00,58.27,58.54,58.27,58.47,9400.0,28.5594,28.6918,28.5594,28.6575,9400.0
2005-03-08 11:30:00,58.44,58.47,58.39,58.45,16900.0,28.6428,28.6575,28.6182,28.6477,16900.0
2005-03-08 12:00:00,58.42,58.42,58.34,58.39,7100.0,28.6329,28.6329,28.5937,28.6182,7100.0
2005-03-08 12:30:00,58.41,58.51,58.3,58.51,11200.0,28.628,28.6771,28.5741,28.6771,11200.0
2005-03-08 13:00:00,58.51,58.58,58.5,58.5,9200.0,28.6771,28.7114,28.6722,28.6722,9200.0
2005-03-08 13:30:00,58.5,58.58,58.48,58.52,23600.0,28.6722,28.7114,28.6624,28.682,23600.0
2005-03-08 14:00:00,58.5,58.57,58.5,58.52,7300.0,28.6722,28.7065,28.6722,28.682,7300.0
2005-03-08 14:30:00,58.53,58.55,58.5,58.54,9000.0,28.6869,28.6967,28.6722,28.6918,9000.0
2005-03-08 15:00:00,58.56,58.61,58.5,58.56,15100.0,28.7016,28.7261,28.6722,28.7016,15100.0
2005-03-08 15:30:00,58.55,58.58,58.4,58.46,34900.0,28.6967,28.7114,28.6231,28.6526,34900.0
2005-03-09 09:30:00,58.45,58.46,57.4,57.4,45600.0,28.6477,28.6526,28.133,28.133,45600.0
2005-03-09 10:00:00,57.35,57.78,57.11,57.38,31300.0,28.1085,28.3193,27.9909,28.1232,31300.0
2005-03-09 10:30:00,57.38,57.6,57.26,57.45,29100.0,28.1232,28.231,28.0644,28.1575,29100.0
2005-03-09 11:00:00,57.45,57.87,57.44,57.71,26600.0,28.1575,28.3634,28.1526,28.285,26600.0
2005-03-09 11:30:00,57.66,57.73,57.56,57.64,14100.0,28.2605,28.2948,28.2114,28.2507,14100.0
2005-03-09 12:00:00,57.61,57.64,57.52,57.55,8100.0,28.2359,28.2507,28.1918,28.2065,8100.0
2005-03-09 12:30:00,57.55,57.56,57.49,57.49,5700.0,28.2065,28.2114,28.1771,28.1771,5700.0
2005-03-09 13:00:00,57.47,57.59,57.47,57.59,22700.0,28.1673,28.2261,28.1673,28.2261,22700.0
2005-03-09 13:30:00,57.59,57.74,57.51,57.71,31300.0,28.2261,28.2997,28.1869,28.285,31300.0
2005-03-09 14:00:00,57.7,57.74,57.51,57.53,19300.0,28.2801,28.2997,28.1869,28.1967,19300.0
2005-03-09 14:30:00,57.55,57.59,57.5,57.52,28900.0,28.2065,28.2261,28.182,28.1918,28900.0
2005-03-09 15:00:00,57.52,57.55,57.3,57.42,33000.0,28.1918,28.2065,28.084,28.1428,33000.0
2005-03-09 15:30:00,57.43,57.43,56.91,57.18,67600.0,28.1477,28.1477,27.8929,28.0252,67600.0
2005-03-10 09:30:00,57.47,57.64,57.26,57.53,33200.0,28.1673,28.2507,28.0644,28.1967,33200.0
2005-03-10 10:00:00,57.57,57.93,57.57,57.74,25900.0,28.2163,28.3928,28.2163,28.2997,25900.0
2005-03-10 10:30:00,57.74,57.75,57.4,57.51,11200.0,28.2997,28.3046,28.133,28.1869,11200.0
2005-03-10 11:00:00,57.5,57.62,57.2,57.58,68500.0,28.182,28.2409,28.035,28.2212,68500.0
2005-03-10 11:30:00,57.58,57.7,57.58,57.62,11300.0,28.2212,28.2801,28.2212,28.2409,11300.0
2005-03-10 12:00:00,57.65,57.75,57.63,57.68,7700.0,28.2556,28.3046,28.2458,28.2703,7700.0
2005-03-10 12:30:00,57.68,57.7,57.54,57.54,58000.0,28.2703,28.2801,28.2016,28.2016,58000.0
2005-03-10 13:00:00,57.54,57.55,57.15,57.5,61500.0,28.2016,28.2065,28.0105,28.182,61500.0
2005-03-10 13:30:00,57.5,57.84,57.5,57.7,18300.0,28.182,28.3487,28.182,28.2801,18300.0
2005-03-10 14:00:00,57.7,57.9,57.65,57.89,16100.0,28.2801,28.3781,28.2556,28.3732,16100.0
2005-03-10 14:30:00,57.88,58.15,57.88,58.01,31000.0,28.3683,28.5006,28.3683,28.432,31000.0
2005-03-10 15:00:00,58.0,58.0,57.71,57.78,20300.0,28.4271,28.4271,28.285,28.3193,20300.0
2005-03-10 15:30:00,57.75,57.8,57.73,57.8,34900.0,28.3046,28.3291,28.2948,28.3291,34900.0
2005-03-11 09:30:00,57.55,57.55,57.35,57.45,44300.0,28.4294,28.4294,28.3306,28.38,44300.0
2005-03-11 10:00:00,57.46,57.5,57.08,57.08,12600.0,28.3849,28.4047,28.1972,28.1972,12600.0
2005-03-11 10:30:00,57.13,57.2,56.99,57.1,16600.0,28.2219,28.2565,28.1527,28.2071,16600.0
2005-03-11 11:00:00,57.09,57.15,57.05,57.13,16100.0,28.2021,28.2318,28.1824,28.2219,16100.0
2005-03-11 11:30:00,57.14,57.25,57.02,57.02,31600.0,28.2268,28.2812,28.1676,28.1676,31600.0
2005-03-11 12:00:00,57.01,57.1,56.95,56.95,20400.0,28.1626,28.2071,28.133,28.133,20400.0
2005-03-11 12:30:00,56.94,57.04,56.94,57.02,19800.0,28.128,28.1774,28.128,28.1676,19800.0
2005-03-11 13:00:00,57.02,57.06,56.98,57.02,17900.0,28.1676,28.1873,28.1478,28.1676,17900.0
2005-03-11 13:30:00,57.02,57.1,56.99,57.03,18800.0,28.1676,28.2071,28.1527,28.1725,18800.0
2005-03-11 14:00:00,56.99,57.1,56.96,57.1,23500.0,28.1527,28.2071,28.1379,28.2071,23500.0
2005-03-11 14:30:00,57.1,57.12,56.96,57.03,24800.0,28.2071,28.217,28.1379,28.1725,24800.0
2005-03-11 15:00:00,57.01,57.1,56.98,57.07,49100.0,28.1626,28.2071,28.1478,28.1923,49100.0
2005-03-11 15:30:00,57.1,57.1,56.99,57.06,33000.0,28.2071,28.2071,28.1527,28.1873,33000.0
2005-03-14 09:30:00,56.6,57.1,56.3,57.1,30500.0,27.9601,28.2071,27.8119,28.2071,30500.0
2005-03-14 10:00:00,57.1,57.45,57.08,57.37,23900.0,28.2071,28.38,28.1972,28.3405,23900.0
2005-03-14 10:30:00,57.34,57.57,57.3,57.54,26000.0,28.3256,28.4393,28.3059,28.4244,26000.0
2005-03-14 11:00:00,57.53,57.63,57.49,57.49,25800.0,28.4195,28.4689,28.3997,28.3997,25800.0
2005-03-14 11:30:00,57.4,57.59,57.37,57.44,17100.0,28.3553,28.4491,28.3405,28.375,17100.0
2005-03-14 12:00:00,57.45,57.58,57.4,57.4,26900.0,28.38,28.4442,28.3553,28.3553,26900.0
2005-03-14 12:30:00,57.4,57.49,57.38,57.44,22200.0,28.3553,28.3997,28.3454,28.375,22200.0
2005-03-14 13:00:00,57.42,57.57,57.41,57.46,12900.0,28.3652,28.4393,28.3602,28.3849,12900.0
2005-03-14 13:30:00,57.46,57.49,57.4,57.41,11100.0,28.3849,28.3997,28.3553,28.3602,11100.0
2005-03-14 14:00:00,57.41,57.41,57.26,57.38,9900.0,28.3602,28.3602,28.2861,28.3454,9900.0
2005-03-14 14:30:00,57.37,57.53,57.36,57.52,7700.0,28.3405,28.4195,28.3355,28.4146,7700.0
2005-03-14 15:00:00,57.5,57.53,57.47,57.51,13900.0,28.4047,28.4195,28.3899,28.4096,13900.0
2005-03-14 15:30:00,57.51,57.67,57.5,57.67,41100.0,28.4096,28.4887,28.4047,28.4887,41100.0
2005-03-15 09:30:00,57.83,58.64,57.8,58.64,22100.0,28.5677,28.9678,28.5529,28.9678,22100.0
2005-03-15 10:00:00,58.48,58.5,58.24,58.25,12900.0,28.8888,28.8987,28.7702,28.7752,12900.0
2005-03-15 10:30:00,58.23,58.24,57.92,57.97,15900.0,28.7653,28.7702,28.6122,28.6369,15900.0
2005-03-15 11:00:00,57.89,57.97,57.76,57.89,11200.0,28.5973,28.6369,28.5331,28.5973,11200.0
2005-03-15 11:30:00,57.89,58.04,57.77,57.82,18100.0,28.5973,28.6714,28.5381,28.5628,18100.0
2005-03-15 12:00:00,57.83,58.16,57.82,58.15,21700.0,28.5677,28.7307,28.5628,28.7258,21700.0
2005-03-15 12:30:00,58.15,58.35,58.15,58.34,76100.0,28.7258,28.8246,28.7258,28.8196,76100.0
2005-03-15 13:00:00,58.34,58.47,58.34,58.47,26000.0,28.8196,28.8839,28.8196,28.8839,26000.0
2005-03-15 13:30:00,58.48,58.49,58.25,58.26,31800.0,28.8888,28.8937,28.7752,28.7801,31800.0
2005-03-15 14:00:00,58.26,58.32,58.23,58.25,45200.0,28.7801,28.8098,28.7653,28.7752,45200.0
2005-03-15 14:30:00,58.25,58.27,58.24,58.26,73900.0,28.7752,28.7851,28.7702,28.7801,73900.0
2005-03-15 15:00:00,58.25,58.4,58.25,58.28,31900.0,28.7752,28.8493,28.7752,28.79,31900.0
2005-03-15 15:30:00,58.26,58.3,58.25,58.27,36400.0,28.7801,28.7999,28.7752,28.7851,36400.0
2005-03-16 09:30:00,58.25,58.27,58.05,58.07,15900.0,28.7752,28.7851,28.6764,28.6863,15900.0
2005-03-16 10:00:00,58.08,58.38,58.08,58.27,17000.0,28.6912,28.8394,28.6912,28.7851,17000.0
2005-03-16 10:30:00,58.26,58.3,58.25,58.25,34600.0,28.7801,28.7999,28.7752,28.7752,34600.0
2005-03-16 11:00:00,58.26,58.27,58.25,58.26,28900.0,28.7801,28.7851,28.7752,28.7801,28900.0
2005-03-16 11:30:00,58.26,58.39,58.25,58.33,8900.0,28.7801,28.8443,28.7752,28.8147,8900.0
2005-03-16 12:00:00,58.33,58.42,58.33,58.42,11700.0,28.8147,28.8592,28.8147,28.8592,11700.0
2005-03-16 12:30:00,58.42,58.46,58.42,58.42,64100.0,28.8592,28.8789,28.8592,28.8592,64100.0
2005-03-16 13:00:00,58.42,58.43,58.42,58.42,10800.0,28.8592,28.8641,28.8592,28.8592,10800.0
2005-03-16 13:30:00,58.42,58.42,58.27,58.29,23300.0,28.8592,28.8592,28.7851,28.7949,23300.0
2005-03-16 14:00:00,58.29,58.32,58.17,58.17,25500.0,28.7949,28.8098,28.7357,28.7357,25500.0
2005-03-16 14:30:00,58.17,58.21,58.15,58.15,24400.0,28.7357,28.7554,28.7258,28.7258,24400.0
2005-03-16 15:00:00,58.16,58.24,58.16,58.18,69200.0,28.7307,28.7702,28.7307,28.7406,69200.0
2005-03-16 15:30:00,58.18,58.32,58.1,58.32,50100.0,28.7406,28.8098,28.7011,28.8098,50100.0
2005-03-17 09:30:00,58.3,58.62,58.3,58.58,24800.0,28.7999,28.958,28.7999,28.9382,24800.0
2005-03-17 10:00:00,58.57,58.59,58.48,58.52,23100.0,28.9333,28.9431,28.8888,28.9086,23100.0
2005-03-17 10:30:00,58.53,58.69,58.53,58.66,78200.0,28.9135,28.9925,28.9135,28.9777,78200.0
2005-03-17 11:00:00,58.66,58.88,58.66,58.88,89600.0,28.9777,29.0864,28.9777,29.0864,89600.0
2005-03-17 11:30:00,58.89,58.95,58.89,58.94,19600.0,29.0913,29.121,29.0913,29.116,19600.0
2005-03-17 12:00:00,58.94,58.95,58.9,58.9,10300.0,29.116,29.121,29.0963,29.0963,10300.0
2005-03-17 12:30:00,58.9,58.91,58.78,58.82,39700.0,29.0963,29.1012,29.037,29.0568,39700.0
2005-03-17 13:00:00,58.82,58.88,58.82,58.87,49600.0,29.0568,29.0864,29.0568,29.0815,49600.0
2005-03-17 13:30:00,58.87,58.9,58.75,58.75,138600.0,29.0815,29.0963,29.0222,29.0222,138600.0
2005-03-17 14:00:00,58.75,58.82,58.65,58.82,42600.0,29.0222,29.0568,28.9728,29.0568,42600.0
2005-03-17 14:30:00,58.81,58.83,58.75,58.83,14600.0,29.0518,29.0617,29.0222,29.0617,14600.0
2005-03-17 15:00:00,58.81,58.88,58.8,58.83,26800.0,29.0518,29.0864,29.0469,29.0617,26800.0
2005-03-17 15:30:00,58.82,59.0,58.81,58.95,79500.0,29.0568,29.1457,29.0518,29.121,79500.0
2005-03-18 09:30:00,58.9,59.1,58.8,58.92,51800.0,29.0963,29.1951,29.0469,29.1062,51800.0
2005-03-18 10:00:00,58.92,59.03,58.9,58.98,16400.0,29.1062,29.1605,29.0963,29.1358,16400.0
2005-03-18 10:30:00,58.99,59.03,58.95,58.97,26800.0,29.1407,29.1605,29.121,29.1309,26800.0
2005-03-18 11:00:00,58.97,58.97,58.86,58.88,18300.0,29.1309,29.1309,29.0765,29.0864,18300.0
2005-03-18 11:30:00,58.85,58.86,58.71,58.84,23900.0,29.0716,29.0765,29.0024,29.0666,23900.0
2005-03-18 12:00:00,58.83,58.87,58.83,58.87,14100.0,29.0617,29.0815,29.0617,29.0815,14100.0
2005-03-18 12:30:00,58.87,58.88,58.86,58.87,6200.0,29.0815,29.0864,29.0765,29.0815,6200.0
2005-03-18 13:00:00,58.86,58.87,58.73,58.78,55400.0,29.0765,29.0815,29.0123,29.037,55400.0
2005-03-18 13:30:00,58.79,58.85,58.78,58.85,19300.0,29.0419,29.0716,29.037,29.0716,19300.0
2005-03-18 14:00:00,58.85,58.89,58.8,58.89,23200.0,29.0716,29.0913,29.0469,29.0913,23200.0
2005-03-18 14:30:00,58.85,58.89,58.77,58.81,35600.0,29.0716,29.0913,29.0321,29.0518,35600.0
2005-03-18 15:00:00,58.84,58.9,58.81,58.89,20100.0,29.0666,29.0963,29.0518,29.0913,20100.0
2005-03-18 15:30:00,58.89,58.89,58.75,58.8,29100.0,29.0913,29.0913,29.0222,29.0469,29100.0
2005-03-21 09:30:00,58.55,58.56,58.1,58.34,23700.0,28.9234,28.9283,28.7011,28.8196,23700.0
2005-03-21 10:00:00,58.36,58.45,58.05,58.16,37100.0,28.8295,28.874,28.6764,28.7307,37100.0
2005-03-21 10:30:00,58.16,58.23,57.95,57.96,23500.0,28.7307,28.7653,28.627,28.6319,23500.0
2005-03-21 11:00:00,57.96,57.96,57.63,57.67,29900.0,28.6319,28.6319,28.4689,28.4887,29900.0
2005-03-21 11:30:00,57.67,57.77,57.63,57.64,16800.0,28.4887,28.5381,28.4689,28.4738,16800.0
2005-03-21 12:00:00,57.63,57.76,57.63,57.73,24400.0,28.4689,28.5331,28.4689,28.5183,24400.0
2005-03-21 12:30:00,57.72,57.84,57.57,57.68,10400.0,28.5134,28.5726,28.4393,28.4936,10400.0
2005-03-21 13:00:00,57.67,57.89,57.64,57.66,13200.0,28.4887,28.5973,28.4738,28.4837,13200.0
2005-03-21 13:30:00,57.67,57.7,57.58,57.61,9300.0,28.4887,28.5035,28.4442,28.459,9300.0
2005-03-21 14:00:00,57.61,57.7,57.6,57.65,14800.0,28.459,28.5035,28.4541,28.4788,14800.0
2005-03-21 14:30:00,57.65,57.77,57.65,57.72,17500.0,28.4788,28.5381,28.4788,28.5134,17500.0
2005-03-21 15:00:00,57.71,57.79,57.7,57.71,12000.0,28.5084,28.5479,28.5035,28.5084,12000.0
2005-03-21 15:30:00,57.76,57.95,57.76,57.91,17800.0,28.5331,28.627,28.5331,28.6072,17800.0
2005-03-22 09:30:00,57.95,58.34,57.95,58.13,20200.0,28.627,28.8196,28.627,28.7159,20200.0
2005-03-22 10:00:00,58.1,58.25,57.72,57.88,28900.0,28.7011,28.7752,28.5134,28.5924,28900.0
2005-03-22 10:30:00,57.88,57.93,57.72,57.9,19100.0,28.5924,28.6171,28.5134,28.6023,19100.0
2005-03-22 11:00:00,57.9,57.98,57.8,57.8,63600.0,28.6023,28.6418,28.5529,28.5529,63600.0
2005-03-22 11:30:00,57.81,58.0,57.81,57.86,10800.0,28.5578,28.6517,28.5578,28.5825,10800.0
2005-03-22 12:00:00,57.84,57.94,57.8,57.94,3500.0,28.5726,28.622,28.5529,28.622,3500.0
2005-03-22 12:30:00,57.94,57.94,57.84,57.84,6500.0,28.622,28.622,28.5726,28.5726,6500.0
2005-03-22 13:00:00,57.8,57.84,57.77,57.83,15500.0,28.5529,28.5726,28.5381,28.5677,15500.0
2005-03-22 13:30:00,57.83,58.17,57.83,58.11,9600.0,28.5677,28.7357,28.5677,28.706,9600.0
2005-03-22 14:00:00,58.08,58.15,57.41,57.42,20100.0,28.6912,28.7258,28.3602,28.3652,20100.0
2005-03-22 14:30:00,57.48,57.66,57.0,57.27,38300.0,28.3948,28.4837,28.1577,28.2911,38300.0
2005-03-22 15:00:00,57.24,57.25,56.97,57.05,26300.0,28.2762,28.2812,28.1429,28.1824,26300.0
2005-03-22 15:30:00,57.05,57.06,56.52,56.63,31600.0,28.1824,28.1873,27.9206,27.9749,31600.0
2005-03-23 09:30:00,56.59,56.59,55.9,55.98,35400.0,27.9551,27.9551,27.6143,27.6538,35400.0
2005-03-23 10:00:00,55.98,56.29,55.88,56.28,38800.0,27.6538,27.8069,27.6044,27.802,38800.0
2005-03-23 10:30:00,56.25,56.49,56.01,56.49,24500.0,27.7872,27.9057,27.6686,27.9057,24500.0
2005-03-23 11:00:00,56.5,57.59,56.5,57.4,35500.0,27.9107,28.4491,27.9107,28.3553,35500.0
2005-03-23 11:30:00,57.5,57.51,56.88,56.94,19700.0,28.4047,28.4096,28.0984,28.128,19700.0
2005-03-23 12:00:00,56.96,57.06,56.9,57.06,10900.0,28.1379,28.1873,28.1083,28.1873,10900.0
2005-03-23 12:30:00,57.06,57.06,56.93,56.93,6600.0,28.1873,28.1873,28.1231,28.1231,6600.0
2005-03-23 13:00:00,56.91,56.92,56.65,56.65,72800.0,28.1132,28.1182,27.9848,27.9848,72800.0
2005-03-23 13:30:00,56.65,56.71,56.53,56.71,97600.0,27.9848,28.0144,27.9255,28.0144,97600.0
2005-03-23 14:00:00,56.67,56.85,56.63,56.7,18400.0,27.9947,28.0836,27.9749,28.0095,18400.0
2005-03-23 14:30:00,56.73,56.78,56.56,56.68,53900.0,28.0243,28.049,27.9403,27.9996,53900.0
2005-03-23 15:00:00,56.68,56.75,56.53,56.6,18500.0,27.9996,28.0342,27.9255,27.9601,18500.0
2005-03-23 15:30:00,56.59,56.95,56.53,56.91,42500.0,27.9551,28.133,27.9255,28.1132,42500.0
2005-03-24 09:30:00,56.78,57.88,56.78,57.69,38000.0,28.049,28.5924,28.049,28.4985,38000.0
2005-03-24 10:00:00,57.68,57.69,57.3,57.36,35500.0,28.4936,28.4985,28.3059,28.3355,35500.0
2005-03-24 10:30:00,57.34,57.44,57.27,57.44,18000.0,28.3256,28.375,28.2911,28.375,18000.0
2005-03-24 11:00:00,57.44,57.52,57.36,57.4,16900.0,28.375,28.4146,28.3355,28.3553,16900.0
2005-03-24 11:30:00,57.4,57.51,57.25,57.25,23700.0,28.3553,28.4096,28.2812,28.2812,23700.0
2005-03-24 12:00:00,57.25,57.3,57.25,57.27,9400.0,28.2812,28.3059,28.2812,28.2911,9400.0
2005-03-24 12:30:00,57.26,57.35,57.13,57.17,13200.0,28.2861,28.3306,28.2219,28.2417,13200.0
2005-03-24 13:00:00,57.17,57.17,57.0,57.06,14900.0,28.2417,28.2417,28.1577,28.1873,14900.0
2005-03-24 13:30:00,57.07,57.07,56.9,56.92,12600.0,28.1923,28.1923,28.1083,28.1182,12600.0
2005-03-24 14:00:00,56.91,56.95,56.91,56.92,7100.0,28.1132,28.133,28.1132,28.1182,7100.0
2005-03-24 14:30:00,56.92,56.93,56.72,56.73,26600.0,28.1182,28.1231,28.0194,28.0243,26600.0
2005-03-24 15:00:00,56.73,56.87,56.7,56.85,31200.0,28.0243,28.0935,28.0095,28.0836,31200.0
2005-03-24 15:30:00,56.86,56.88,56.84,56.85,34100.0,28.0885,28.0984,28.0786,28.0836,34100.0
2005-03-28 09:30:00,57.28,57.28,56.71,57.19,19300.0,28.296,28.296,28.0144,28.2515,19300.0
2005-03-28 10:00:00,57.24,57.61,56.97,56.98,20800.0,28.2762,28.459,28.1429,28.1478,20800.0
2005-03-28 10:30:00,56.93,57.03,56.85,56.85,10700.0,28.1231,28.1725,28.0836,28.0836,10700.0
2005-03-28 11:00:00,56.86,56.95,56.81,56.95,52500.0,28.0885,28.133,28.0638,28.133,52500.0
2005-03-28 11:30:00,56.98,57.0,56.91,56.99,47200.0,28.1478,28.1577,28.1132,28.1527,47200.0
2005-03-28 12:00:00,57.01,57.04,56.94,56.98,15400.0,28.1626,28.1774,28.128,28.1478,15400.0
2005-03-28 12:30:00,56.99,57.0,56.93,56.96,14800.0,28.1527,28.1577,28.1231,28.1379,14800.0
2005-03-28 13:00:00,56.96,56.99,56.94,56.94,11200.0,28.1379,28.1527,28.128,28.128,11200.0
2005-03-28 13:30:00,56.95,57.0,56.88,56.89,12100.0,28.133,28.1577,28.0984,28.1033,12100.0
2005-03-28 14:00:00,56.89,57.08,56.86,57.08,14800.0,28.1033,28.1972,28.0885,28.1972,14800.0
2005-03-28 14:30:00,57.08,57.1,56.97,56.97,10200.0,28.1972,28.2071,28.1429,28.1429,10200.0
2005-03-28 15:00:00,56.94,56.95,56.82,56.88,27000.0,28.128,28.133,28.0688,28.0984,27000.0
2005-03-28 15:30:00,56.88,56.93,56.81,56.92,21200.0,28.0984,28.1231,28.0638,28.1182,21200.0
2005-03-29 09:30:00,56.8,57.16,56.61,56.93,27100.0,28.0589,28.2367,27.965,28.1231,27100.0
2005-03-29 10:00:00,56.93,56.96,56.87,56.91,14300.0,28.1231,28.1379,28.0935,28.1132,14300.0
2005-03-29 10:30:00,56.9,56.98,56.9,56.96,38400.0,28.1083,28.1478,28.1083,28.1379,38400.0
2005-03-29 11:00:00,56.95,56.98,56.9,56.95,34900.0,28.133,28.1478,28.1083,28.133,34900.0
2005-03-29 11:30:00,56.94,56.95,56.9,56.95,11000.0,28.128,28.133,28.1083,28.133,11000.0
2005-03-29 12:00:00,56.94,56.95,56.9,56.93,8500.0,28.128,28.133,28.1083,28.1231,8500.0
2005-03-29 12:30:00,56.92,56.94,56.89,56.9,12700.0,28.1182,28.128,28.1033,28.1083,12700.0
2005-03-29 13:00:00,56.9,56.91,56.86,56.87,18300.0,28.1083,28.1132,28.0885,28.0935,18300.0
2005-03-29 13:30:00,56.85,56.88,56.81,56.83,17400.0,28.0836,28.0984,28.0638,28.0737,17400.0
2005-03-29 14:00:00,56.82,56.82,56.76,56.8,12200.0,28.0688,28.0688,28.0391,28.0589,12200.0
2005-03-29 14:30:00,56.8,56.8,56.56,56.59,16500.0,28.0589,28.0589,27.9403,27.9551,16500.0
2005-03-29 15:00:00,56.59,56.68,56.57,56.68,23700.0,27.9551,27.9996,27.9453,27.9996,23700.0
2005-03-29 15:30:00,56.71,56.74,56.67,56.7,21300.0,28.0144,28.0292,27.9947,28.0095,21300.0
2005-03-30 09:30:00,56.7,56.9,56.68,56.82,30200.0,28.0095,28.1083,27.9996,28.0688,30200.0
2005-03-30 10:00:00,56.8,56.8,56.52,56.55,36300.0,28.0589,28.0589,27.9206,27.9354,36300.0
2005-03-30 10:30:00,56.58,56.7,56.5,56.66,32800.0,27.9502,28.0095,27.9107,27.9897,32800.0
2005-03-30 11:00:00,56.66,56.8,56.64,56.7,30400.0,27.9897,28.0589,27.9798,28.0095,30400.0
2005-03-30 11:30:00,56.74,56.74,56.6,56.64,16800.0,28.0292,28.0292,27.9601,27.9798,16800.0
2005-03-30 12:00:00,56.63,56.69,56.6,56.6,15100.0,27.9749,28.0045,27.9601,27.9601,15100.0
2005-03-30 12:30:00,56.6,56.75,56.6,56.75,20600.0,27.9601,28.0342,27.9601,28.0342,20600.0
2005-03-30 13:00:00,56.75,56.87,56.72,56.76,37500.0,28.0342,28.0935,28.0194,28.0391,37500.0
2005-03-30 13:30:00,56.76,56.8,56.75,56.79,23900.0,28.0391,28.0589,28.0342,28.0539,23900.0
2005-03-30 14:00:00,56.75,56.76,56.61,56.61,21200.0,28.0342,28.0391,27.965,27.965,21200.0
2005-03-30 14:30:00,56.62,56.77,56.62,56.72,6200.0,27.97,28.0441,27.97,28.0194,6200.0
2005-03-30 15:00:00,56.72,56.74,56.64,56.73,18200.0,28.0194,28.0292,27.9798,28.0243,18200.0
2005-03-30 15:30:00,56.72,56.74,56.7,56.74,49300.0,28.0194,28.0292,28.0095,28.0292,49300.0
2005-03-31 09:30:00,56.75,57.52,56.5,57.18,46400.0,28.0342,28.4146,27.9107,28.2466,46400.0
2005-03-31 10:00:00,57.18,57.4,57.03,57.21,30200.0,28.2466,28.3553,28.1725,28.2614,30200.0
2005-03-31 10:30:00,57.2,57.27,57.17,57.19,21800.0,28.2565,28.2911,28.2417,28.2515,21800.0
2005-03-31 11:00:00,57.16,57.2,57.02,57.1,76000.0,28.2367,28.2565,28.1676,28.2071,76000.0
2005-03-31 11:30:00,57.15,57.21,57.07,57.08,20200.0,28.2318,28.2614,28.1923,28.1972,20200.0
2005-03-31 12:00:00,57.09,57.13,57.09,57.13,10000.0,28.2021,28.2219,28.2021,28.2219,10000.0
2005-03-31 12:30:00,57.13,57.13,57.01,57.02,9400.0,28.2219,28.2219,28.1626,28.1676,9400.0
2005-03-31 13:00:00,57.05,57.3,57.03,57.16,13500.0,28.1824,28.3059,28.1725,28.2367,13500.0
2005-03-31 13:30:00,57.18,57.3,57.16,57.18,5200.0,28.2466,28.3059,28.2367,28.2466,5200.0
2005-03-31 14:00:00,57.19,57.47,57.19,57.44,10000.0,28.2515,28.3899,28.2515,28.375,10000.0
2005-03-31 14:30:00,57.41,57.45,57.21,57.25,15400.0,28.3602,28.38,28.2614,28.2812,15400.0
2005-03-31 15:00:00,57.27,57.27,57.01,57.15,21000.0,28.2911,28.2911,28.1626,28.2318,21000.0
2005-03-31 15:30:00,57.14,57.15,56.8,56.89,50300.0,28.2268,28.2318,28.0589,28.1033,50300.0
2005-04-01 09:30:00,57.5,57.54,57.35,57.43,50400.0,28.4047,28.4244,28.3306,28.3701,50400.0
2005-04-01 10:00:00,57.43,57.44,56.71,56.71,33500.0,28.3701,28.375,28.0144,28.0144,33500.0
2005-04-01 10:30:00,56.61,56.82,56.39,56.39,19400.0,27.965,28.0688,27.8563,27.8563,19400.0
2005-04-01 11:00:00,56.36,56.55,56.26,56.26,27100.0,27.8415,27.9354,27.7921,27.7921,27100.0
2005-04-01 11:30:00,56.26,56.44,56.23,56.3,26300.0,27.7921,27.881,27.7773,27.8119,26300.0
2005-04-01 12:00:00,56.3,56.38,56.23,56.3,28600.0,27.8119,27.8514,27.7773,27.8119,28600.0
2005-04-01 12:30:00,56.29,56.3,55.92,55.92,19500.0,27.8069,27.8119,27.6242,27.6242,19500.0
2005-04-01 13:00:00,55.94,56.25,55.93,56.21,39200.0,27.6341,27.7872,27.6291,27.7674,39200.0
2005-04-01 13:30:00,56.24,56.3,56.21,56.22,17500.0,27.7822,27.8119,27.7674,27.7724,17500.0
2005-04-01 14:00:00,56.23,56.3,56.11,56.3,9900.0,27.7773,27.8119,27.718,27.8119,9900.0
2005-04-01 14:30:00,56.3,56.48,56.26,56.31,18900.0,27.8119,27.9008,27.7921,27.8168,18900.0
2005-04-01 15:00:00,56.32,56.46,56.29,56.3,25400.0,27.8218,27.8909,27.8069,27.8119,25400.0
2005-04-01 15:30:00,56.35,56.47,56.3,56.35,35600.0,27.8366,27.8959,27.8119,27.8366,35600.0
2005-04-04 09:30:00,55.9,55.9,55.35,55.55,21700.0,27.6143,27.6143,27.3426,27.4414,21700.0
2005-04-04 10:00:00,55.54,55.85,55.45,55.75,17700.0,27.4365,27.5896,27.392,27.5402,17700.0
2005-04-04 10:30:00,55.8,55.92,55.62,55.9,9500.0,27.5649,27.6242,27.476,27.6143,9500.0
2005-04-04 11:00:00,55.91,56.0,55.9,55.9,24500.0,27.6192,27.6637,27.6143,27.6143,24500.0
2005-04-04 11:30:00,55.91,55.96,55.91,55.96,14000.0,27.6192,27.6439,27.6192,27.6439,14000.0
2005-04-04 12:00:00,55.95,55.97,55.93,55.94,11800.0,27.639,27.6489,27.6291,27.6341,11800.0
2005-04-04 12:30:00,55.94,56.01,55.8,55.8,9700.0,27.6341,27.6686,27.5649,27.5649,9700.0
2005-04-04 13:00:00,55.79,55.79,55.3,55.38,23900.0,27.56,27.56,27.3179,27.3574,23900.0
2005-04-04 13:30:00,55.37,55.49,55.35,55.44,13200.0,27.3525,27.4118,27.3426,27.3871,13200.0
2005-04-04 14:00:00,55.44,55.66,55.44,55.66,14900.0,27.3871,27.4957,27.3871,27.4957,14900.0
2005-04-04 14:30:00,55.66,55.85,55.65,55.82,7900.0,27.4957,27.5896,27.4908,27.5748,7900.0
2005-04-04 15:00:00,55.82,55.93,55.69,55.87,19200.0,27.5748,27.6291,27.5106,27.5995,19200.0
2005-04-04 15:30:00,55.86,56.35,55.86,56.16,28200.0,27.5945,27.8366,27.5945,27.7427,28200.0
2005-04-05 09:30:00,56.03,56.25,55.75,56.16,15800.0,27.6785,27.7872,27.5402,27.7427,15800.0
2005-04-05 10:00:00,56.17,56.18,56.0,56.08,11000.0,27.7477,27.7526,27.6637,27.7032,11000.0
2005-04-05 10:30:00,56.12,56.3,56.05,56.1,7200.0,27.723,27.8119,27.6884,27.7131,7200.0
2005-04-05 11:00:00,56.08,56.08,55.94,55.98,4000.0,27.7032,27.7032,27.6341,27.6538,4000.0
2005-04-05 11:30:00,56.0,56.02,55.9,56.02,3500.0,27.6637,27.6736,27.6143,27.6736,3500.0
2005-04-05 12:00:00,55.95,56.15,55.95,56.13,4000.0,27.639,27.7378,27.639,27.7279,4000.0
2005-04-05 12:30:00,56.12,56.13,55.94,56.0,11300.0,27.723,27.7279,27.6341,27.6637,11300.0
2005-04-05 13:00:00,56.0,56.06,55.9,55.96,15200.0,27.6637,27.6933,27.6143,27.6439,15200.0
2005-04-05 13:30:00,55.97,56.06,55.94,56.03,18500.0,27.6489,27.6933,27.6341,27.6785,18500.0
2005-04-05 14:00:00,56.07,56.15,56.0,56.04,17100.0,27.6983,27.7378,27.6637,27.6835,17100.0
2005-04-05 14:30:00,56.07,56.21,55.95,56.0,17100.0,27.6983,27.7674,27.639,27.6637,17100.0
2005-04-05 15:00:00,55.95,56.16,55.95,56.08,26400.0,27.639,27.7427,27.639,27.7032,26400.0
2005-04-05 15:30:00,56.11,56.63,55.95,56.63,78400.0,27.718,27.9749,27.639,27.9749,78400.0
2005-04-06 09:30:00,56.58,56.61,56.34,56.34,16500.0,27.9502,27.965,27.8316,27.8316,16500.0
2005-04-06 10:00:00,56.35,56.72,56.35,56.61,18000.0,27.8366,28.0194,27.8366,27.965,18000.0
2005-04-06 10:30:00,56.58,56.7,56.5,56.69,17700.0,27.9502,28.0095,27.9107,28.0045,17700.0
2005-04-06 11:00:00,56.69,56.81,56.66,56.73,13400.0,28.0045,28.0638,27.9897,28.0243,13400.0
2005-04-06 11:30:00,56.74,56.75,56.56,56.59,7200.0,28.0292,28.0342,27.9403,27.9551,7200.0
2005-04-06 12:00:00,56.57,56.61,56.42,56.57,7100.0,27.9453,27.965,27.8712,27.9453,7100.0
2005-04-06 12:30:00,56.52,56.66,56.52,56.56,6900.0,27.9206,27.9897,27.9206,27.9403,6900.0
2005-04-06 13:00:00,56.64,56.64,56.45,56.5,4400.0,27.9798,27.9798,27.886,27.9107,4400.0
2005-04-06 13:30:00,56.53,56.53,56.39,56.4,3900.0,27.9255,27.9255,27.8563,27.8613,3900.0
2005-04-06 14:00:00,56.45,56.6,56.44,56.55,5200.0,27.886,27.9601,27.881,27.9354,5200.0
2005-04-06 14:30:00,56.57,56.65,56.51,56.6,3500.0,27.9453,27.9848,27.9156,27.9601,3500.0
2005-04-06 15:00:00,56.61,56.67,56.52,56.53,13200.0,27.965,27.9947,27.9206,27.9255,13200.0
2005-04-06 15:30:00,56.54,56.6,56.42,56.5,19200.0,27.9304,27.9601,27.8712,27.9107,19200.0
2005-04-07 09:30:00,56.53,56.59,56.4,56.44,16300.0,27.9255,27.9551,27.8613,27.881,16300.0
2005-04-07 10:00:00,56.43,56.54,56.4,56.45,10700.0,27.8761,27.9304,27.8613,27.886,10700.0
2005-04-07 10:30:00,56.43,56.75,56.43,56.74,15900.0,27.8761,28.0342,27.8761,28.0292,15900.0
2005-04-07 11:00:00,56.74,56.85,56.7,56.79,17000.0,28.0292,28.0836,28.0095,28.0539,17000.0
2005-04-07 11:30:00,56.79,56.79,56.63,56.72,7800.0,28.0539,28.0539,27.9749,28.0194,7800.0
2005-04-07 12:00:00,56.75,56.75,56.69,56.7,4400.0,28.0342,28.0342,28.0045,28.0095,4400.0
2005-04-07 12:30:00,56.7,56.82,56.7,56.74,18700.0,28.0095,28.0688,28.0095,28.0292,18700.0
2005-04-07 13:00:00,56.74,56.75,56.46,56.53,11200.0,28.0292,28.0342,27.8909,27.9255,11200.0
2005-04-07 13:30:00,56.54,56.54,56.46,56.47,5900.0,27.9304,27.9304,27.8909,27.8959,5900.0
2005-04-07 14:00:00,56.45,56.47,56.35,56.37,12600.0,27.886,27.8959,27.8366,27.8465,12600.0
2005-04-07 14:30:00,56.39,56.55,56.37,56.55,29700.0,27.8563,27.9354,27.8465,27.9354,29700.0
2005-04-07 15:00:00,56.54,56.54,56.42,56.52,17800.0,27.9304,27.9304,27.8712,27.9206,17800.0
2005-04-07 15:30:00,56.52,56.75,56.5,56.74,27500.0,27.9206,28.0342,27.9107,28.0292,27500.0
2005-04-08 09:30:00,56.9,56.9,56.8,56.85,15900.0,28.1083,28.1083,28.0589,28.0836,15900.0
2005-04-08 10:00:00,56.85,56.85,56.69,56.69,7400.0,28.0836,28.0836,28.0045,28.0045,7400.0
2005-04-08 10:30:00,56.66,56.75,56.6,56.64,9000.0,27.9897,28.0342,27.9601,27.9798,9000.0
2005-04-08 11:00:00,56.65,56.66,56.54,56.54,11300.0,27.9848,27.9897,27.9304,27.9304,11300.0
2005-04-08 11:30:00,56.53,56.65,56.44,56.51,8500.0,27.9255,27.9848,27.881,27.9156,8500.0
2005-04-08 12:00:00,56.51,56.55,56.48,56.5,4000.0,27.9156,27.9354,27.9008,27.9107,4000.0
2005-04-08 12:30:00,56.49,56.61,56.48,56.6,8300.0,27.9057,27.965,27.9008,27.9601,8300.0
2005-04-08 13:00:00,56.59,56.78,56.57,56.72,11300.0,27.9551,28.049,27.9453,28.0194,11300.0
2005-04-08 13:30:00,56.71,56.86,56.7,56.84,11900.0,28.0144,28.0885,28.0095,28.0786,11900.0
2005-04-08 14:00:00,56.86,56.86,56.75,56.84,14200.0,28.0885,28.0885,28.0342,28.0786,14200.0
2005-04-08 14:30:00,56.84,56.85,56.66,56.73,21300.0,28.0786,28.0836,27.9897,28.0243,21300.0
2005-04-08 15:00:00,56.69,56.73,56.55,56.63,13500.0,28.0045,28.0243,27.9354,27.9749,13500.0
2005-04-08 15:30:00,56.62,56.62,56.42,56.53,37200.0,27.97,27.97,27.8712,27.9255,37200.0
2005-04-11 09:30:00,56.6,56.64,56.33,56.42,10700.0,27.9601,27.9798,27.8267,27.8712,10700.0
2005-04-11 10:00:00,56.43,56.46,56.38,56.4,7900.0,27.8761,27.8909,27.8514,27.8613,7900.0
2005-04-11 10:30:00,56.38,56.43,56.37,56.4,12800.0,27.8514,27.8761,27.8465,27.8613,12800.0
2005-04-11 11:00:00,56.4,56.43,56.39,56.43,2800.0,27.8613,27.8761,27.8563,27.8761,2800.0
2005-04-11 11:30:00,56.43,56.44,56.42,56.43,2100.0,27.8761,27.881,27.8712,27.8761,2100.0
2005-04-11 12:00:00,56.44,56.44,56.38,56.42,2900.0,27.881,27.881,27.8514,27.8712,2900.0
2005-04-11 12:30:00,56.43,56.45,56.43,56.43,4600.0,27.8761,27.886,27.8761,27.8761,4600.0
2005-04-11 13:00:00,56.44,56.45,56.44,56.45,4000.0,27.881,27.886,27.881,27.886,4000.0
2005-04-11 13:30:00,56.45,56.45,56.37,56.4,4100.0,27.886,27.886,27.8465,27.8613,4100.0
2005-04-11 14:00:00,56.41,56.42,56.34,56.39,5300.0,27.8662,27.8712,27.8316,27.8563,5300.0
2005-04-11 14:30:00,56.41,56.45,56.39,56.39,8800.0,27.8662,27.886,27.8563,27.8563,8800.0
2005-04-11 15:00:00,56.4,56.44,56.35,56.39,14000.0,27.8613,27.881,27.8366,27.8563,14000.0
2005-04-11 15:30:00,56.4,56.64,56.36,56.64,19600.0,27.8613,27.9798,27.8415,27.9798,19600.0
2005-04-12 09:30:00,56.42,56.55,56.32,56.32,9500.0,27.8712,27.9354,27.8218,27.8218,9500.0
2005-04-12 10:00:00,56.3,56.45,56.2,56.45,4800.0,27.8119,27.886,27.7625,27.886,4800.0
2005-04-12 10:30:00,56.48,56.55,56.44,56.44,24400.0,27.9008,27.9354,27.881,27.881,24400.0
2005-04-12 11:00:00,56.44,56.44,56.27,56.36,11600.0,27.881,27.881,27.7971,27.8415,11600.0
2005-04-12 11:30:00,56.36,56.38,56.27,56.31,8000.0,27.8415,27.8514,27.7971,27.8168,8000.0
2005-04-12 12:00:00,56.31,56.37,56.27,56.3,7300.0,27.8168,27.8465,27.7971,27.8119,7300.0
2005-04-12 12:30:00,56.32,56.33,56.19,56.3,7200.0,27.8218,27.8267,27.7575,27.8119,7200.0
2005-04-12 13:00:00,56.27,56.44,56.26,56.38,6900.0,27.7971,27.881,27.7921,27.8514,6900.0
2005-04-12 13:30:00,56.43,56.44,56.29,56.32,5400.0,27.8761,27.881,27.8069,27.8218,5400.0
2005-04-12 14:00:00,56.31,56.85,56.26,56.8,23500.0,27.8168,28.0836,27.7921,28.0589,23500.0
2005-04-12 14:30:00,56.84,57.47,56.83,57.42,27100.0,28.0786,28.3899,28.0737,28.3652,27100.0
2005-04-12 15:00:00,57.41,57.5,57.01,57.2,15500.0,28.3602,28.4047,28.1626,28.2565,15500.0
2005-04-12 15:30:00,57.2,57.65,57.2,57.55,26800.0,28.2565,28.4788,28.2565,28.4294,26800.0
2005-04-13 09:30:00,57.7,57.98,57.7,57.95,19100.0,28.5035,28.6418,28.5035,28.627,19100.0
2005-04-13 10:00:00,57.95,57.96,57.83,57.96,11900.0,28.627,28.6319,28.5677,28.6319,11900.0
2005-04-13 10:30:00,57.96,58.07,57.9,57.99,21700.0,28.6319,28.6863,28.6023,28.6467,21700.0
2005-04-13 11:00:00,57.98,57.98,57.92,57.92,27900.0,28.6418,28.6418,28.6122,28.6122,27900.0
2005-04-13 11:30:00,57.93,58.08,57.93,58.03,15300.0,28.6171,28.6912,28.6171,28.6665,15300.0
2005-04-13 12:00:00,58.02,58.14,58.02,58.02,18200.0,28.6616,28.7208,28.6616,28.6616,18200.0
2005-04-13 12:30:00,58.01,58.13,58.01,58.05,18300.0,28.6566,28.7159,28.6566,28.6764,18300.0
2005-04-13 13:00:00,58.04,58.06,57.85,57.98,14200.0,28.6714,28.6813,28.5776,28.6418,14200.0
2005-04-13 13:30:00,57.91,57.97,57.9,57.97,9000.0,28.6072,28.6369,28.6023,28.6369,9000.0
2005-04-13 14:00:00,57.98,58.02,57.72,57.81,18700.0,28.6418,28.6616,28.5134,28.5578,18700.0
2005-04-13 14:30:00,57.82,57.84,57.75,57.77,9400.0,28.5628,28.5726,28.5282,28.5381,9400.0
2005-04-13 15:00:00,57.7,57.8,57.64,57.65,9800.0,28.5035,28.5529,28.4738,28.4788,9800.0
2005-04-13 15:30:00,57.64,57.82,57.47,57.68,35800.0,28.4738,28.5628,28.3899,28.4936,35800.0
2005-04-14 09:30:00,57.3,57.3,57.05,57.23,16400.0,28.3059,28.3059,28.1824,28.2713,16400.0
2005-04-14 10:00:00,57.2,57.2,57.0,57.17,30500.0,28.2565,28.2565,28.1577,28.2417,30500.0
2005-04-14 10:30:00,57.17,57.35,57.04,57.35,9900.0,28.2417,28.3306,28.1774,28.3306,9900.0
2005-04-14 11:00:00,57.26,57.31,57.14,57.29,6200.0,28.2861,28.3108,28.2268,28.3009,6200.0
2005-04-14 11:30:00,57.3,57.34,57.23,57.34,6700.0,28.3059,28.3256,28.2713,28.3256,6700.0
2005-04-14 12:00:00,57.34,57.5,57.33,57.37,9500.0,28.3256,28.4047,28.3207,28.3405,9500.0
2005-04-14 12:30:00,57.39,57.47,57.38,57.42,5500.0,28.3503,28.3899,28.3454,28.3652,5500.0
2005-04-14 13:00:00,57.41,57.41,57.08,57.09,7500.0,28.3602,28.3602,28.1972,28.2021,7500.0
2005-04-14 13:30:00,57.1,57.15,57.07,57.14,6900.0,28.2071,28.2318,28.1923,28.2268,6900.0
2005-04-14 14:00:00,57.13,57.17,57.04,57.13,9300.0,28.2219,28.2417,28.1774,28.2219,9300.0
2005-04-14 14:30:00,57.1,57.1,56.84,56.99,19300.0,28.2071,28.2071,28.0786,28.1527,19300.0
2005-04-14 15:00:00,56.97,56.99,56.87,56.9,14700.0,28.1429,28.1527,28.0935,28.1083,14700.0
2005-04-14 15:30:00,56.88,57.02,56.67,56.82,23100.0,28.0984,28.1676,27.9947,28.0688,23100.0
2005-04-15 09:30:00,56.78,56.98,56.61,56.94,9900.0,28.049,28.1478,27.965,28.128,9900.0
2005-04-15 10:00:00,56.93,57.14,56.88,57.0,7100.0,28.1231,28.2268,28.0984,28.1577,7100.0
2005-04-15 10:30:00,57.05,57.1,56.9,57.0,20500.0,28.1824,28.2071,28.1083,28.1577,20500.0
2005-04-15 11:00:00,57.05,57.05,56.81,56.9,8800.0,28.1824,28.1824,28.0638,28.1083,8800.0
2005-04-15 11:30:00,56.89,56.9,56.74,56.75,5100.0,28.1033,28.1083,28.0292,28.0342,5100.0
2005-04-15 12:00:00,56.69,56.75,56.68,56.73,2000.0,28.0045,28.0342,27.9996,28.0243,2000.0
2005-04-15 12:30:00,56.74,56.74,56.4,56.5,40200.0,28.0292,28.0292,27.8613,27.9107,40200.0
2005-04-15 13:00:00,56.5,56.68,56.47,56.67,5300.0,27.9107,27.9996,27.8959,27.9947,5300.0
2005-04-15 13:30:00,56.66,56.66,56.51,56.58,6200.0,27.9897,27.9897,27.9156,27.9502,6200.0
2005-04-15 14:00:00,56.61,56.76,56.57,56.58,22500.0,27.965,28.0391,27.9453,27.9502,22500.0
2005-04-15 14:30:00,56.59,56.65,56.51,56.53,11000.0,27.9551,27.9848,27.9156,27.9255,11000.0
2005-04-15 15:00:00,56.52,56.6,56.47,56.52,26600.0,27.9206,27.9601,27.8959,27.9206,26600.0
2005-04-15 15:30:00,56.53,56.91,56.53,56.79,25100.0,27.9255,28.1132,27.9255,28.0539,25100.0
2005-04-18 09:30:00,57.0,57.18,56.75,56.78,12000.0,28.1577,28.2466,28.0342,28.049,12000.0
2005-04-18 10:00:00,56.85,57.09,56.85,57.03,19400.0,28.0836,28.2021,28.0836,28.1725,19400.0
2005-04-18 10:30:00,57.06,57.08,56.93,56.93,7100.0,28.1873,28.1972,28.1231,28.1231,7100.0
2005-04-18 11:00:00,56.94,57.0,56.76,56.78,18300.0,28.128,28.1577,28.0391,28.049,18300.0
2005-04-18 11:30:00,56.77,56.77,56.4,56.66,13100.0,28.0441,28.0441,27.8613,27.9897,13100.0
2005-04-18 12:00:00,56.65,56.79,56.65,56.7,13800.0,27.9848,28.0539,27.9848,28.0095,13800.0
2005-04-18 12:30:00,56.71,56.93,56.7,56.88,11200.0,28.0144,28.1231,28.0095,28.0984,11200.0
2005-04-18 13:00:00,56.87,56.89,56.71,56.71,7100.0,28.0935,28.1033,28.0144,28.0144,7100.0
2005-04-18 13:30:00,56.71,56.71,56.64,56.66,9800.0,28.0144,28.0144,27.9798,27.9897,9800.0
2005-04-18 14:00:00,56.65,56.68,56.45,56.52,17500.0,27.9848,27.9996,27.886,27.9206,17500.0
2005-04-18 14:30:00,56.52,56.74,56.5,56.74,10300.0,27.9206,28.0292,27.9107,28.0292,10300.0
2005-04-18 15:00:00,56.74,56.75,56.59,56.64,15500.0,28.0292,28.0342,27.9551,27.9798,15500.0
2005-04-18 15:30:00,56.61,56.68,56.6,56.66,38500.0,27.965,27.9996,27.9601,27.9897,38500.0
2005-04-19 09:30:00,56.64,56.91,56.64,56.87,6900.0,27.9798,28.1132,27.9798,28.0935,6900.0
2005-04-19 10:00:00,56.89,57.07,56.89,57.03,8700.0,28.1033,28.1923,28.1033,28.1725,8700.0
2005-04-19 10:30:00,57.05,57.09,56.95,57.02,5900.0,28.1824,28.2021,28.133,28.1676,5900.0
2005-04-19 11:00:00,57.03,57.18,57.02,57.18,6700.0,28.1725,28.2466,28.1676,28.2466,6700.0
2005-04-19 11:30:00,57.17,57.18,57.05,57.16,5500.0,28.2417,28.2466,28.1824,28.2367,5500.0
2005-04-19 12:00:00,57.17,57.2,56.93,56.93,9600.0,28.2417,28.2565,28.1231,28.1231,9600.0
2005-04-19 12:30:00,56.97,57.12,56.97,57.01,4400.0,28.1429,28.217,28.1429,28.1626,4400.0
2005-04-19 13:00:00,57.01,57.08,56.92,57.01,9500.0,28.1626,28.1972,28.1182,28.1626,9500.0
2005-04-19 13:30:00,57.0,57.02,56.94,56.99,18700.0,28.1577,28.1676,28.128,28.1527,18700.0
2005-04-19 14:00:00,56.99,56.99,56.92,56.92,19400.0,28.1527,28.1527,28.1182,28.1182,19400.0
2005-04-19 14:30:00,56.92,56.95,56.8,56.82,10300.0,28.1182,28.133,28.0589,28.0688,10300.0
2005-04-19 15:00:00,56.82,56.95,56.79,56.86,38200.0,28.0688,28.133,28.0539,28.0885,38200.0
2005-04-19 15:30:00,56.86,57.02,56.83,57.02,26400.0,28.0885,28.1676,28.0737,28.1676,26400.0
2005-04-20 09:30:00,57.05,57.05,56.51,56.59,16800.0,28.1824,28.1824,27.9156,27.9551,16800.0
2005-04-20 10:00:00,56.61,56.79,56.59,56.63,19300.0,27.965,28.0539,27.9551,27.9749,19300.0
2005-04-20 10:30:00,56.65,56.72,56.5,56.7,10300.0,27.9848,28.0194,27.9107,28.0095,10300.0
2005-04-20 11:00:00,56.72,56.8,56.63,56.65,9500.0,28.0194,28.0589,27.9749,27.9848,9500.0
2005-04-20 11:30:00,56.65,56.75,56.62,56.75,3900.0,27.9848,28.0342,27.97,28.0342,3900.0
2005-04-20 12:00:00,56.74,56.75,56.62,56.62,4600.0,28.0292,28.0342,27.97,27.97,4600.0
2005-04-20 12:30:00,56.61,56.73,56.53,56.56,9400.0,27.965,28.0243,27.9255,27.9403,9400.0
2005-04-20 13:00:00,56.5,56.52,56.46,56.46,9300.0,27.9107,27.9206,27.8909,27.8909,9300.0
2005-04-20 13:30:00,56.47,56.51,56.37,56.42,7800.0,27.8959,27.9156,27.8465,27.8712,7800.0
2005-04-20 14:00:00,56.43,56.51,56.41,56.49,25000.0,27.8761,27.9156,27.8662,27.9057,25000.0
2005-04-20 14:30:00,56.52,56.73,56.52,56.71,11900.0,27.9206,28.0243,27.9206,28.0144,11900.0
2005-04-20 15:00:00,56.7,56.78,56.58,56.7,8700.0,28.0095,28.049,27.9502,28.0095,8700.0
2005-04-20 15:30:00,56.67,56.68,56.46,56.46,13000.0,27.9947,27.9996,27.8909,27.8909,13000.0
2005-04-21 09:30:00,56.4,56.75,56.4,56.73,11300.0,27.8613,28.0342,27.8613,28.0243,11300.0
2005-04-21 10:00:00,56.67,56.67,56.27,56.38,10000.0,27.9947,27.9947,27.7971,27.8514,10000.0
2005-04-21 10:30:00,56.38,56.48,56.38,56.43,8400.0,27.8514,27.9008,27.8514,27.8761,8400.0
2005-04-21 11:00:00,56.45,56.45,56.32,56.35,11600.0,27.886,27.886,27.8218,27.8366,11600.0
2005-04-21 11:30:00,56.36,56.6,56.36,56.57,10100.0,27.8415,27.9601,27.8415,27.9453,10100.0
2005-04-21 12:00:00,56.58,56.74,56.58,56.66,6400.0,27.9502,28.0292,27.9502,27.9897,6400.0
2005-04-21 12:30:00,56.62,56.62,56.49,56.54,10300.0,27.97,27.97,27.9057,27.9304,10300.0
2005-04-21 13:00:00,56.52,56.63,56.5,56.61,10400.0,27.9206,27.9749,27.9107,27.965,10400.0
2005-04-21 13:30:00,56.62,56.95,56.62,56.68,10200.0,27.97,28.133,27.97,27.9996,10200.0
2005-04-21 14:00:00,56.69,57.06,56.68,56.88,17300.0,28.0045,28.1873,27.9996,28.0984,17300.0
2005-04-21 14:30:00,56.87,56.87,56.83,56.84,6400.0,28.0935,28.0935,28.0737,28.0786,6400.0
2005-04-21 15:00:00,56.84,56.85,56.65,56.75,148300.0,28.0786,28.0836,27.9848,28.0342,148300.0
2005-04-21 15:30:00,56.75,56.95,56.75,56.94,16200.0,28.0342,28.133,28.0342,28.128,16200.0
2005-04-22 09:30:00,56.98,57.05,56.8,56.9,18100.0,28.1478,28.1824,28.0589,28.1083,18100.0
2005-04-22 10:00:00,56.83,56.93,56.75,56.83,9800.0,28.0737,28.1231,28.0342,28.0737,9800.0
2005-04-22 10:30:00,56.81,56.87,56.66,56.68,7200.0,28.0638,28.0935,27.9897,27.9996,7200.0
2005-04-22 11:00:00,56.71,56.78,56.7,56.74,9900.0,28.0144,28.049,28.0095,28.0292,9900.0
2005-04-22 11:30:00,56.74,56.79,56.58,56.69,309200.0,28.0292,28.0539,27.9502,28.0045,309200.0
2005-04-22 12:00:00,56.7,56.77,56.6,56.6,19200.0,28.0095,28.0441,27.9601,27.9601,19200.0
2005-04-22 12:30:00,56.6,56.7,56.44,56.45,58500.0,27.9601,28.0095,27.881,27.886,58500.0
2005-04-22 13:00:00,56.49,56.59,56.43,56.55,25700.0,27.9057,27.9551,27.8761,27.9354,25700.0
2005-04-22 13:30:00,56.54,56.66,56.49,56.63,21700.0,27.9304,27.9897,27.9057,27.9749,21700.0
2005-04-22 14:00:00,56.64,56.74,56.39,56.54,88800.0,27.9798,28.0292,27.8563,27.9304,88800.0
2005-04-22 14:30:00,56.54,56.72,56.46,56.7,32000.0,27.9304,28.0194,27.8909,28.0095,32000.0
2005-04-22 15:00:00,56.7,56.79,56.63,56.64,31100.0,28.0095,28.0539,27.9749,27.9798,31100.0
2005-04-22 15:30:00,56.64,56.73,56.53,56.65,54900.0,27.9798,28.0243,27.9255,27.9848,54900.0
2005-04-25 09:30:00,56.6,57.19,56.6,57.19,8000.0,27.9601,28.2515,27.9601,28.2515,8000.0
2005-04-25 10:00:00,57.2,57.5,57.15,57.47,18600.0,28.2565,28.4047,28.2318,28.3899,18600.0
2005-04-25 10:30:00,57.47,57.5,57.06,57.14,22200.0,28.3899,28.4047,28.1873,28.2268,22200.0
2005-04-25 11:00:00,57.13,57.15,57.03,57.15,40500.0,28.2219,28.2318,28.1725,28.2318,40500.0
2005-04-25 11:30:00,57.13,57.19,57.06,57.18,9300.0,28.2219,28.2515,28.1873,28.2466,9300.0
2005-04-25 12:00:00,57.12,57.24,57.0,57.0,13900.0,28.217,28.2762,28.1577,28.1577,13900.0
2005-04-25 12:30:00,57.01,57.08,56.98,56.99,12600.0,28.1626,28.1972,28.1478,28.1527,12600.0
2005-04-25 13:00:00,56.99,57.0,56.9,57.0,16400.0,28.1527,28.1577,28.1083,28.1577,16400.0
2005-04-25 13:30:00,57.0,57.0,56.82,56.84,32400.0,28.1577,28.1577,28.0688,28.0786,32400.0
2005-04-25 14:00:00,56.84,56.95,56.84,56.94,20800.0,28.0786,28.133,28.0786,28.128,20800.0
2005-04-25 14:30:00,56.94,57.0,56.87,56.97,21500.0,28.128,28.1577,28.0935,28.1429,21500.0
2005-04-25 15:00:00,56.99,57.11,56.9,57.11,25500.0,28.1527,28.212,28.1083,28.212,25500.0
2005-04-25 15:30:00,57.11,57.42,57.08,57.37,91700.0,28.212,28.3652,28.1972,28.3405,91700.0
2005-04-26 09:30:00,57.3,57.59,57.3,57.5,18100.0,28.3059,28.4491,28.3059,28.4047,18100.0
2005-04-26 10:00:00,57.4,57.44,57.05,57.05,20400.0,28.3553,28.375,28.1824,28.1824,20400.0
2005-04-26 10:30:00,57.07,57.25,57.05,57.09,12000.0,28.1923,28.2812,28.1824,28.2021,12000.0
2005-04-26 11:00:00,57.11,57.2,56.95,57.13,19000.0,28.212,28.2565,28.133,28.2219,19000.0
2005-04-26 11:30:00,57.13,57.21,57.1,57.21,10300.0,28.2219,28.2614,28.2071,28.2614,10300.0
2005-04-26 12:00:00,57.21,57.27,57.19,57.25,6000.0,28.2614,28.2911,28.2515,28.2812,6000.0
2005-04-26 12:30:00,57.25,57.28,57.15,57.2,5900.0,28.2812,28.296,28.2318,28.2565,5900.0
2005-04-26 13:00:00,57.22,57.29,57.1,57.29,14700.0,28.2664,28.3009,28.2071,28.3009,14700.0
2005-04-26 13:30:00,57.29,57.31,57.25,57.29,10300.0,28.3009,28.3108,28.2812,28.3009,10300.0
2005-04-26 14:00:00,57.29,57.29,57.15,57.26,36000.0,28.3009,28.3009,28.2318,28.2861,36000.0
2005-04-26 14:30:00,57.27,57.3,57.24,57.27,7000.0,28.2911,28.3059,28.2762,28.2911,7000.0
2005-04-26 15:00:00,57.28,57.43,57.26,57.43,25900.0,28.296,28.3701,28.2861,28.3701,25900.0
2005-04-26 15:30:00,57.43,57.52,57.38,57.5,37800.0,28.3701,28.4146,28.3454,28.4047,37800.0
2005-04-27 09:30:00,57.5,57.55,57.39,57.5,3300.0,28.4047,28.4294,28.3503,28.4047,3300.0
2005-04-27 10:00:00,57.45,57.5,57.31,57.31,8400.0,28.38,28.4047,28.3108,28.3108,8400.0
2005-04-27 10:30:00,57.38,57.75,57.38,57.74,28100.0,28.3454,28.5282,28.3454,28.5232,28100.0
2005-04-27 11:00:00,57.72,57.72,57.52,57.71,10400.0,28.5134,28.5134,28.4146,28.5084,10400.0
2005-04-27 11:30:00,57.75,57.84,57.7,57.77,7400.0,28.5282,28.5726,28.5035,28.5381,7400.0
2005-04-27 12:00:00,57.83,58.07,57.83,58.06,22000.0,28.5677,28.6863,28.5677,28.6813,22000.0
2005-04-27 12:30:00,58.02,58.02,57.75,57.75,12100.0,28.6616,28.6616,28.5282,28.5282,12100.0
2005-04-27 13:00:00,57.77,57.99,57.74,57.97,7200.0,28.5381,28.6467,28.5232,28.6369,7200.0
2005-04-27 13:30:00,57.96,58.0,57.8,57.96,7400.0,28.6319,28.6517,28.5529,28.6319,7400.0
2005-04-27 14:00:00,57.96,57.97,57.8,57.87,7400.0,28.6319,28.6369,28.5529,28.5875,7400.0
2005-04-27 14:30:00,57.86,57.86,57.75,57.84,7500.0,28.5825,28.5825,28.5282,28.5726,7500.0
2005-04-27 15:00:00,57.84,57.95,57.8,57.94,5700.0,28.5726,28.627,28.5529,28.622,5700.0
2005-04-27 15:30:00,57.93,57.96,57.75,57.94,12500.0,28.6171,28.6319,28.5282,28.622,12500.0
2005-04-28 09:30:00,57.97,58.04,57.93,57.94,9800.0,28.6369,28.6714,28.6171,28.622,9800.0
2005-04-28 10:00:00,57.93,57.93,57.7,57.71,11500.0,28.6171,28.6171,28.5035,28.5084,11500.0
2005-04-28 10:30:00,57.72,57.75,57.62,57.68,9900.0,28.5134,28.5282,28.464,28.4936,9900.0
2005-04-28 11:00:00,57.68,57.73,57.65,57.71,11600.0,28.4936,28.5183,28.4788,28.5084,11600.0
2005-04-28 11:30:00,57.71,57.79,57.67,57.78,7900.0,28.5084,28.5479,28.4887,28.543,7900.0
2005-04-28 12:00:00,57.77,57.79,57.75,57.79,5900.0,28.5381,28.5479,28.5282,28.5479,5900.0
2005-04-28 12:30:00,57.8,57.88,57.8,57.88,14400.0,28.5529,28.5924,28.5529,28.5924,14400.0
2005-04-28 13:00:00,57.81,57.9,57.78,57.78,5000.0,28.5578,28.6023,28.543,28.543,5000.0
2005-04-28 13:30:00,57.83,57.95,57.83,57.92,7700.0,28.5677,28.627,28.5677,28.6122,7700.0
2005-04-28 14:00:00,57.92,57.95,57.75,57.81,10900.0,28.6122,28.627,28.5282,28.5578,10900.0
2005-04-28 14:30:00,57.85,58.01,57.85,57.87,19100.0,28.5776,28.6566,28.5776,28.5875,19100.0
2005-04-28 15:00:00,57.9,58.0,57.81,57.81,10500.0,28.6023,28.6517,28.5578,28.5578,10500.0
2005-04-28 15:30:00,57.79,57.8,57.75,57.75,13200.0,28.5479,28.5529,28.5282,28.5282,13200.0
2005-04-29 09:30:00,57.7,57.99,57.7,57.78,4700.0,28.5035,28.6467,28.5035,28.543,4700.0
2005-04-29 10:00:00,57.85,57.87,57.7,57.75,12400.0,28.5776,28.5875,28.5035,28.5282,12400.0
2005-04-29 10:30:00,57.8,57.85,57.73,57.85,11300.0,28.5529,28.5776,28.5183,28.5776,11300.0
2005-04-29 11:00:00,57.85,57.95,57.77,57.77,12200.0,28.5776,28.627,28.5381,28.5381,12200.0
2005-04-29 11:30:00,57.77,57.85,57.7,57.85,11900.0,28.5381,28.5776,28.5035,28.5776,11900.0
2005-04-29 12:00:00,57.85,57.87,57.75,57.79,7000.0,28.5776,28.5875,28.5282,28.5479,7000.0
2005-04-29 12:30:00,57.81,57.87,57.76,57.87,10100.0,28.5578,28.5875,28.5331,28.5875,10100.0
2005-04-29 13:00:00,57.81,57.86,57.78,57.78,6600.0,28.5578,28.5825,28.543,28.543,6600.0
2005-04-29 13:30:00,57.79,57.85,57.75,57.85,12000.0,28.5479,28.5776,28.5282,28.5776,12000.0
2005-04-29 14:00:00,57.85,57.91,57.85,57.87,9400.0,28.5776,28.6072,28.5776,28.5875,9400.0
2005-04-29 14:30:00,57.91,58.09,57.91,58.08,94000.0,28.6072,28.6961,28.6072,28.6912,94000.0
2005-04-29 15:00:00,58.08,58.36,58.08,58.26,61900.0,28.6912,28.8295,28.6912,28.7801,61900.0
2005-04-29 15:30:00,58.26,58.73,58.26,58.62,81600.0,28.7801,29.0123,28.7801,28.958,81600.0
2005-05-02 09:30:00,58.6,58.7,58.35,58.48,9800.0,28.9481,28.9975,28.8246,28.8888,9800.0
2005-05-02 10:00:00,58.49,58.52,57.95,58.03,18700.0,28.8937,28.9086,28.627,28.6665,18700.0
2005-05-02 10:30:00,58.04,58.04,57.8,57.91,10800.0,28.6714,28.6714,28.5529,28.6072,10800.0
2005-05-02 11:00:00,57.91,58.5,57.85,58.48,37900.0,28.6072,28.8987,28.5776,28.8888,37900.0
2005-05-02 11:30:00,58.47,58.5,58.25,58.36,29100.0,28.8839,28.8987,28.7752,28.8295,29100.0
2005-05-02 12:00:00,58.35,58.48,58.25,58.38,20600.0,28.8246,28.8888,28.7752,28.8394,20600.0
2005-05-02 12:30:00,58.42,58.5,58.35,58.49,13600.0,28.8592,28.8987,28.8246,28.8937,13600.0
2005-05-02 13:00:00,58.49,58.5,58.35,58.36,9300.0,28.8937,28.8987,28.8246,28.8295,9300.0
2005-05-02 13:30:00,58.38,58.39,58.24,58.37,7200.0,28.8394,28.8443,28.7702,28.8345,7200.0
2005-05-02 14:00:00,58.34,58.4,58.2,58.4,12400.0,28.8196,28.8493,28.7505,28.8493,12400.0
2005-05-02 14:30:00,58.39,58.4,58.32,58.38,20200.0,28.8443,28.8493,28.8098,28.8394,20200.0
2005-05-02 15:00:00,58.36,58.44,58.31,58.39,21900.0,28.8295,28.869,28.8048,28.8443,21900.0
2005-05-02 15:30:00,58.4,58.65,58.38,58.49,33200.0,28.8493,28.9728,28.8394,28.8937,33200.0
2005-05-03 09:30:00,58.15,58.37,57.82,58.18,29300.0,28.7258,28.8345,28.5628,28.7406,29300.0
2005-05-03 10:00:00,58.18,58.49,58.18,58.43,24700.0,28.7406,28.8937,28.7406,28.8641,24700.0
2005-05-03 10:30:00,58.46,58.64,58.44,58.5,54000.0,28.8789,28.9678,28.869,28.8987,54000.0
2005-05-03 11:00:00,58.52,58.68,58.52,58.63,6900.0,28.9086,28.9876,28.9086,28.9629,6900.0
2005-05-03 11:30:00,58.63,58.65,58.55,58.64,13600.0,28.9629,28.9728,28.9234,28.9678,13600.0
2005-05-03 12:00:00,58.64,58.75,58.63,58.68,21500.0,28.9678,29.0222,28.9629,28.9876,21500.0
2005-05-03 12:30:00,58.69,58.87,58.68,58.78,19300.0,28.9925,29.0815,28.9876,29.037,19300.0
2005-05-03 13:00:00,58.76,58.79,58.74,58.77,8000.0,29.0271,29.0419,29.0172,29.0321,8000.0
2005-05-03 13:30:00,58.76,58.9,58.75,58.84,6600.0,29.0271,29.0963,29.0222,29.0666,6600.0
2005-05-03 14:00:00,58.83,58.89,58.44,58.53,42900.0,29.0617,29.0913,28.869,28.9135,42900.0
2005-05-03 14:30:00,58.55,58.8,58.44,58.51,45700.0,28.9234,29.0469,28.869,28.9036,45700.0
2005-05-03 15:00:00,58.52,58.8,58.44,58.77,28000.0,28.9086,29.0469,28.869,29.0321,28000.0
2005-05-03 15:30:00,58.74,58.74,58.48,58.6,19200.0,29.0172,29.0172,28.8888,28.9481,19200.0
2005-05-04 09:30:00,58.61,58.66,58.54,58.6,8500.0,28.953,28.9777,28.9184,28.9481,8500.0
2005-05-04 10:00:00,58.6,58.93,58.53,58.85,11500.0,28.9481,29.1111,28.9135,29.0716,11500.0
2005-05-04 10:30:00,58.83,59.04,58.82,58.95,14400.0,29.0617,29.1654,29.0568,29.121,14400.0
2005-05-04 11:00:00,58.94,59.16,58.94,59.16,6600.0,29.116,29.2247,29.116,29.2247,6600.0
2005-05-04 11:30:00,59.15,59.25,59.04,59.21,8700.0,29.2198,29.2692,29.1654,29.2494,8700.0
2005-05-04 12:00:00,59.23,59.24,59.09,59.19,8800.0,29.2593,29.2642,29.1901,29.2395,8800.0
2005-05-04 12:30:00,59.19,59.38,59.18,59.34,8000.0,29.2395,29.3334,29.2346,29.3136,8000.0
2005-05-04 13:00:00,59.34,59.34,59.29,59.29,6700.0,29.3136,29.3136,29.2889,29.2889,6700.0
2005-05-04 13:30:00,59.3,59.3,59.2,59.26,10000.0,29.2939,29.2939,29.2445,29.2741,10000.0
2005-05-04 14:00:00,59.28,59.3,59.18,59.24,10000.0,29.284,29.2939,29.2346,29.2642,10000.0
2005-05-04 14:30:00,59.25,59.36,59.24,59.36,19700.0,29.2692,29.3235,29.2642,29.3235,19700.0
2005-05-04 15:00:00,59.37,59.44,59.27,59.42,26100.0,29.3285,29.363,29.2791,29.3532,26100.0
2005-05-04 15:30:00,59.48,59.65,59.48,59.65,47900.0,29.3828,29.4668,29.3828,29.4668,47900.0
2005-05-05 09:30:00,60.0,60.16,59.8,60.13,10100.0,29.6397,29.7187,29.5409,29.7039,10100.0
2005-05-05 10:00:00,60.13,60.53,60.1,60.22,18500.0,29.7039,29.9015,29.6891,29.7483,18500.0
2005-05-05 10:30:00,60.23,60.23,60.0,60.08,14100.0,29.7533,29.7533,29.6397,29.6792,14100.0
2005-05-05 11:00:00,60.1,60.2,60.1,60.2,9600.0,29.6891,29.7385,29.6891,29.7385,9600.0
2005-05-05 11:30:00,60.22,60.43,60.22,60.41,23300.0,29.7483,29.8521,29.7483,29.8422,23300.0
2005-05-05 12:00:00,60.41,60.54,60.2,60.49,9800.0,29.8422,29.9064,29.7385,29.8817,9800.0
2005-05-05 12:30:00,60.47,60.66,60.32,60.33,17800.0,29.8718,29.9657,29.7977,29.8027,17800.0
2005-05-05 13:00:00,60.33,60.41,60.3,60.36,16100.0,29.8027,29.8422,29.7879,29.8175,16100.0
2005-05-05 13:30:00,60.31,60.8,60.31,60.67,15500.0,29.7928,30.0349,29.7928,29.9706,15500.0
2005-05-05 14:00:00,60.62,60.72,60.49,60.49,12900.0,29.9459,29.9953,29.8817,29.8817,12900.0
2005-05-05 14:30:00,60.49,60.6,59.97,60.1,23400.0,29.8817,29.9361,29.6248,29.6891,23400.0
2005-05-05 15:00:00,60.08,60.2,59.98,60.1,20700.0,29.6792,29.7385,29.6298,29.6891,20700.0
2005-05-05 15:30:00,60.14,60.31,59.95,60.1,37500.0,29.7088,29.7928,29.615,29.6891,37500.0
2005-05-06 09:30:00,59.5,59.5,59.15,59.21,27700.0,29.3927,29.3927,29.2198,29.2494,27700.0
2005-05-06 10:00:00,59.23,59.57,59.06,59.36,212400.0,29.2593,29.4273,29.1753,29.3235,212400.0
2005-05-06 10:30:00,59.34,59.5,59.3,59.47,25100.0,29.3136,29.3927,29.2939,29.3779,25100.0
2005-05-06 11:00:00,59.47,60.08,59.38,59.98,36300.0,29.3779,29.6792,29.3334,29.6298,36300.0
2005-05-06 11:30:00,59.88,59.95,59.42,59.65,26000.0,29.5804,29.615,29.3532,29.4668,26000.0
2005-05-06 12:00:00,59.58,59.72,59.45,59.7,12700.0,29.4322,29.5014,29.368,29.4915,12700.0
2005-05-06 12:30:00,59.75,59.95,59.74,59.92,12100.0,29.5162,29.615,29.5112,29.6001,12100.0
2005-05-06 13:00:00,59.93,59.96,59.89,59.94,9700.0,29.6051,29.6199,29.5853,29.61,9700.0
2005-05-06 13:30:00,59.93,59.98,59.73,59.81,14200.0,29.6051,29.6298,29.5063,29.5458,14200.0
2005-05-06 14:00:00,59.88,59.95,59.76,59.9,14700.0,29.5804,29.615,29.5211,29.5903,14700.0
2005-05-06 14:30:00,59.9,59.93,59.67,59.67,9900.0,29.5903,29.6051,29.4767,29.4767,9900.0
2005-05-06 15:00:00,59.67,59.68,59.4,59.47,13000.0,29.4767,29.4816,29.3433,29.3779,13000.0
2005-05-06 15:30:00,59.47,59.56,59.17,59.18,24600.0,29.3779,29.4223,29.2297,29.2346,24600.0
2005-05-09 09:30:00,59.0,59.48,59.0,59.43,15800.0,29.1457,29.3828,29.1457,29.3581,15800.0
2005-05-09 10:00:00,59.43,59.43,59.15,59.21,24500.0,29.3581,29.3581,29.2198,29.2494,24500.0
2005-05-09 10:30:00,59.2,59.35,59.15,59.31,11600.0,29.2445,29.3186,29.2198,29.2988,11600.0
2005-05-09 11:00:00,59.3,59.61,59.3,59.41,12600.0,29.2939,29.447,29.2939,29.3482,12600.0
2005-05-09 11:30:00,59.47,59.66,59.43,59.66,13900.0,29.3779,29.4717,29.3581,29.4717,13900.0
2005-05-09 12:00:00,59.68,59.7,59.61,59.63,10500.0,29.4816,29.4915,29.447,29.4569,10500.0
2005-05-09 12:30:00,59.62,59.67,59.52,59.53,14100.0,29.452,29.4767,29.4026,29.4075,14100.0
2005-05-09 13:00:00,59.52,59.81,59.47,59.73,10000.0,29.4026,29.5458,29.3779,29.5063,10000.0
2005-05-09 13:30:00,59.8,60.06,59.8,60.0,11200.0,29.5409,29.6693,29.5409,29.6397,11200.0
2005-05-09 14:00:00,60.0,60.05,59.87,59.9,11100.0,29.6397,29.6644,29.5754,29.5903,11100.0
2005-05-09 14:30:00,59.9,60.1,59.87,60.05,11900.0,29.5903,29.6891,29.5754,29.6644,11900.0
2005-05-09 15:00:00,60.08,60.28,59.96,60.25,23600.0,29.6792,29.778,29.6199,29.7632,23600.0
2005-05-09 15:30:00,60.22,60.65,60.19,60.61,26500.0,29.7483,29.9608,29.7335,29.941,26500.0
2005-05-10 09:30:00,60.25,60.25,59.97,60.19,22100.0,29.7632,29.7632,29.6248,29.7335,22100.0
2005-05-10 10:00:00,60.13,60.18,60.02,60.05,15300.0,29.7039,29.7286,29.6495,29.6644,15300.0
2005-05-10 10:30:00,60.05,60.13,60.02,60.05,15900.0,29.6644,29.7039,29.6495,29.6644,15900.0
2005-05-10 11:00:00,60.05,60.17,60.04,60.14,18900.0,29.6644,29.7236,29.6594,29.7088,18900.0
2005-05-10 11:30:00,60.13,60.24,60.1,60.15,8000.0,29.7039,29.7582,29.6891,29.7138,8000.0
2005-05-10 12:00:00,60.17,60.23,60.17,60.21,8500.0,29.7236,29.7533,29.7236,29.7434,8500.0
2005-05-10 12:30:00,60.22,60.4,60.21,60.38,9100.0,29.7483,29.8373,29.7434,29.8274,9100.0
2005-05-10 13:00:00,60.39,60.47,60.37,60.44,26200.0,29.8323,29.8718,29.8224,29.857,26200.0
2005-05-10 13:30:00,60.42,60.69,60.41,60.6,9800.0,29.8471,29.9805,29.8422,29.9361,9800.0
2005-05-10 14:00:00,60.61,60.67,60.34,60.34,18800.0,29.941,29.9706,29.8076,29.8076,18800.0
2005-05-10 14:30:00,60.39,60.51,60.29,60.45,22100.0,29.8323,29.8916,29.7829,29.862,22100.0
2005-05-10 15:00:00,60.45,60.48,60.34,60.39,18700.0,29.862,29.8768,29.8076,29.8323,18700.0
2005-05-10 15:30:00,60.33,60.8,60.33,60.76,38400.0,29.8027,30.0349,29.8027,30.0151,38400.0
2005-05-11 09:30:00,61.0,61.2,60.94,61.0,24700.0,30.1337,30.2325,30.104,30.1337,24700.0
2005-05-11 10:00:00,60.97,60.98,60.51,60.78,28500.0,30.1188,30.1238,29.8916,30.025,28500.0
2005-05-11 10:30:00,60.8,60.83,60.41,60.5,21800.0,30.0349,30.0497,29.8422,29.8867,21800.0
2005-05-11 11:00:00,60.47,60.73,60.46,60.63,22800.0,29.8718,30.0003,29.8669,29.9509,22800.0
2005-05-11 11:30:00,60.65,61.15,60.6,61.12,38600.0,29.9608,30.2078,29.9361,30.1929,38600.0
2005-05-11 12:00:00,61.13,61.27,61.06,61.2,19000.0,30.1979,30.267,30.1633,30.2325,19000.0
2005-05-11 12:30:00,61.2,61.33,60.25,61.29,56000.0,30.2325,30.2967,29.7632,30.2769,56000.0
2005-05-11 13:00:00,61.28,61.48,61.24,61.44,13200.0,30.272,30.3708,30.2522,30.351,13200.0
2005-05-11 13:30:00,61.43,61.46,61.22,61.22,60200.0,30.3461,30.3609,30.2423,30.2423,60200.0
2005-05-11 14:00:00,61.24,61.44,61.18,61.37,44100.0,30.2522,30.351,30.2226,30.3164,44100.0
2005-05-11 14:30:00,61.39,61.42,61.24,61.24,34800.0,30.3263,30.3411,30.2522,30.2522,34800.0
2005-05-11 15:00:00,61.21,61.35,61.2,61.23,26700.0,30.2374,30.3066,30.2325,30.2473,26700.0
2005-05-11 15:30:00,61.23,61.42,61.21,61.39,90900.0,30.2473,30.3411,30.2374,30.3263,90900.0
2005-05-12 09:30:00,61.2,61.2,60.99,61.13,16300.0,30.2325,30.2325,30.1287,30.1979,16300.0
2005-05-12 10:00:00,61.3,61.4,61.18,61.3,29900.0,30.2819,30.3313,30.2226,30.2819,29900.0
2005-05-12 10:30:00,61.3,61.36,61.25,61.33,61400.0,30.2819,30.3115,30.2572,30.2967,61400.0
2005-05-12 11:00:00,61.34,61.45,61.27,61.39,13900.0,30.3016,30.356,30.267,30.3263,13900.0
2005-05-12 11:30:00,61.39,61.41,61.36,61.39,8800.0,30.3263,30.3362,30.3115,30.3263,8800.0
2005-05-12 12:00:00,61.4,61.44,61.3,61.42,11900.0,30.3313,30.351,30.2819,30.3411,11900.0
2005-05-12 12:30:00,61.37,61.38,61.29,61.33,10300.0,30.3164,30.3214,30.2769,30.2967,10300.0
2005-05-12 13:00:00,61.32,61.35,61.29,61.31,10500.0,30.2917,30.3066,30.2769,30.2868,10500.0
2005-05-12 13:30:00,61.33,61.35,61.15,61.23,22900.0,30.2967,30.3066,30.2078,30.2473,22900.0
2005-05-12 14:00:00,61.23,61.32,61.17,61.21,31800.0,30.2473,30.2917,30.2176,30.2374,31800.0
2005-05-12 14:30:00,61.21,61.26,61.13,61.21,28700.0,30.2374,30.2621,30.1979,30.2374,28700.0
2005-05-12 15:00:00,61.21,61.29,61.09,61.19,43400.0,30.2374,30.2769,30.1781,30.2275,43400.0
2005-05-12 15:30:00,61.18,61.32,61.17,61.22,38000.0,30.2226,30.2917,30.2176,30.2423,38000.0
2005-05-13 09:30:00,61.3,61.48,61.02,61.14,22200.0,30.2819,30.3708,30.1435,30.2028,22200.0
2005-05-13 10:00:00,61.16,61.16,60.62,61.03,64600.0,30.2127,30.2127,29.9459,30.1485,64600.0
2005-05-13 10:30:00,61.03,61.4,60.96,61.38,34500.0,30.1485,30.3313,30.1139,30.3214,34500.0
2005-05-13 11:00:00,61.42,61.44,61.04,61.19,33100.0,30.3411,30.351,30.1534,30.2275,33100.0
2005-05-13 11:30:00,61.15,61.15,60.99,61.11,11100.0,30.2078,30.2078,30.1287,30.188,11100.0
2005-05-13 12:00:00,61.11,61.19,61.11,61.17,3700.0,30.188,30.2275,30.188,30.2176,3700.0
2005-05-13 12:30:00,61.17,61.25,61.14,61.18,17400.0,30.2176,30.2572,30.2028,30.2226,17400.0
2005-05-13 13:00:00,61.18,61.2,61.05,61.05,7500.0,30.2226,30.2325,30.1584,30.1584,7500.0
2005-05-13 13:30:00,61.04,61.06,60.8,61.01,10600.0,30.1534,30.1633,30.0349,30.1386,10600.0
2005-05-13 14:00:00,61.02,61.02,60.65,60.74,31500.0,30.1435,30.1435,29.9608,30.0052,31500.0
2005-05-13 14:30:00,60.73,60.8,60.61,60.8,25800.0,30.0003,30.0349,29.941,30.0349,25800.0
2005-05-13 15:00:00,60.79,60.97,60.72,60.78,33700.0,30.0299,30.1188,29.9953,30.025,33700.0
2005-05-13 15:30:00,60.78,60.85,60.59,60.75,40800.0,30.025,30.0596,29.9311,30.0102,40800.0
2005-05-16 09:30:00,60.85,61.19,60.84,61.06,29800.0,30.0596,30.2275,30.0546,30.1633,29800.0
2005-05-16 10:00:00,61.06,61.08,60.95,60.98,21300.0,30.1633,30.1732,30.109,30.1238,21300.0
2005-05-16 10:30:00,60.99,61.15,60.93,61.06,23600.0,30.1287,30.2078,30.0991,30.1633,23600.0
2005-05-16 11:00:00,61.01,61.1,60.95,61.0,88100.0,30.1386,30.1831,30.109,30.1337,88100.0
2005-05-16 11:30:00,61.01,61.19,60.99,61.19,15500.0,30.1386,30.2275,30.1287,30.2275,15500.0
2005-05-16 12:00:00,61.18,61.25,61.12,61.22,6300.0,30.2226,30.2572,30.1929,30.2423,6300.0
2005-05-16 12:30:00,61.24,61.25,61.18,61.24,5200.0,30.2522,30.2572,30.2226,30.2522,5200.0
2005-05-16 13:00:00,61.22,61.39,61.21,61.38,13300.0,30.2423,30.3263,30.2374,30.3214,13300.0
2005-05-16 13:30:00,61.38,61.38,61.26,61.27,13100.0,30.3214,30.3214,30.2621,30.267,13100.0
2005-05-16 14:00:00,61.27,61.29,61.2,61.24,10100.0,30.267,30.2769,30.2325,30.2522,10100.0
2005-05-16 14:30:00,61.27,61.33,61.22,61.26,14100.0,30.267,30.2967,30.2423,30.2621,14100.0
2005-05-16 15:00:00,61.25,61.33,61.23,61.3,9900.0,30.2572,30.2967,30.2473,30.2819,9900.0
2005-05-16 15:30:00,61.31,61.46,61.22,61.46,17900.0,30.2868,30.3609,30.2423,30.3609,17900.0
2005-05-17 09:30:00,61.5,61.5,61.26,61.31,16600.0,30.3807,30.3807,30.2621,30.2868,16600.0
2005-05-17 10:00:00,61.25,61.48,61.25,61.42,21200.0,30.2572,30.3708,30.2572,30.3411,21200.0
2005-05-17 10:30:00,61.35,61.4,61.35,61.4,7200.0,30.3066,30.3313,30.3066,30.3313,7200.0
2005-05-17 11:00:00,61.4,61.48,61.38,61.48,15000.0,30.3313,30.3708,30.3214,30.3708,15000.0
2005-05-17 11:30:00,61.48,61.5,61.42,61.49,31000.0,30.3708,30.3807,30.3411,30.3757,31000.0
2005-05-17 12:00:00,61.49,61.57,61.45,61.5,33800.0,30.3757,30.4152,30.356,30.3807,33800.0
2005-05-17 12:30:00,61.5,61.65,61.48,61.65,15600.0,30.3807,30.4548,30.3708,30.4548,15600.0
2005-05-17 13:00:00,61.63,61.82,61.63,61.79,16700.0,30.4449,30.5387,30.4449,30.5239,16700.0
2005-05-17 13:30:00,61.79,61.9,61.66,61.69,12000.0,30.5239,30.5783,30.4597,30.4745,12000.0
2005-05-17 14:00:00,61.7,61.8,61.57,61.8,11400.0,30.4795,30.5289,30.4152,30.5289,11400.0
2005-05-17 14:30:00,61.8,62.16,61.8,61.94,22600.0,30.5289,30.7067,30.5289,30.598,22600.0
2005-05-17 15:00:00,61.96,62.08,61.84,62.08,13700.0,30.6079,30.6672,30.5486,30.6672,13700.0
2005-05-17 15:30:00,62.1,62.13,62.0,62.09,23600.0,30.6771,30.6919,30.6277,30.6721,23600.0
2005-05-18 09:30:00,62.06,62.45,62.06,62.22,40400.0,30.6573,30.85,30.6573,30.7363,40400.0
2005-05-18 10:00:00,62.23,62.31,62.16,62.29,19700.0,30.7413,30.7808,30.7067,30.7709,19700.0
2005-05-18 10:30:00,62.28,62.29,62.05,62.07,26600.0,30.766,30.7709,30.6524,30.6622,26600.0
2005-05-18 11:00:00,62.07,62.07,61.77,61.88,49900.0,30.6622,30.6622,30.514,30.5684,49900.0
2005-05-18 11:30:00,61.89,61.95,61.84,61.85,9300.0,30.5733,30.603,30.5486,30.5536,9300.0
2005-05-18 12:00:00,61.85,61.85,61.75,61.81,8600.0,30.5536,30.5536,30.5042,30.5338,8600.0
2005-05-18 12:30:00,61.85,61.85,61.78,61.84,14500.0,30.5536,30.5536,30.519,30.5486,14500.0
2005-05-18 13:00:00,61.85,61.95,61.8,61.86,13000.0,30.5536,30.603,30.5289,30.5585,13000.0
2005-05-18 13:30:00,61.86,61.87,61.75,61.75,5200.0,30.5585,30.5634,30.5042,30.5042,5200.0
2005-05-18 14:00:00,61.76,61.88,61.76,61.84,22800.0,30.5091,30.5684,30.5091,30.5486,22800.0
2005-05-18 14:30:00,61.82,61.88,61.8,61.82,35300.0,30.5387,30.5684,30.5289,30.5387,35300.0
2005-05-18 15:00:00,61.85,61.89,61.75,61.84,11900.0,30.5536,30.5733,30.5042,30.5486,11900.0
2005-05-18 15:30:00,61.84,62.02,61.72,61.88,42400.0,30.5486,30.6375,30.4893,30.5684,42400.0
2005-05-19 09:30:00,61.89,62.0,61.88,61.98,34200.0,30.5733,30.6277,30.5684,30.6178,34200.0
2005-05-19 10:00:00,61.99,62.06,61.84,62.0,45100.0,30.6227,30.6573,30.5486,30.6277,45100.0
2005-05-19 10:30:00,62.02,62.2,62.0,62.2,82200.0,30.6375,30.7265,30.6277,30.7265,82200.0
2005-05-19 11:00:00,62.2,62.25,62.19,62.25,16300.0,30.7265,30.7512,30.7215,30.7512,16300.0
2005-05-19 11:30:00,62.24,62.25,62.12,62.15,12000.0,30.7462,30.7512,30.6869,30.7018,12000.0
2005-05-19 12:00:00,62.13,62.27,62.13,62.26,6200.0,30.6919,30.761,30.6919,30.7561,6200.0
2005-05-19 12:30:00,62.27,62.48,62.27,62.46,5400.0,30.761,30.8648,30.761,30.8549,5400.0
2005-05-19 13:00:00,62.48,63.1,62.47,63.1,20000.0,30.8648,31.1711,30.8598,31.1711,20000.0
2005-05-19 13:30:00,63.19,63.4,62.8,62.95,50200.0,31.2155,31.3192,31.0229,31.097,50200.0
2005-05-19 14:00:00,62.94,63.0,62.87,62.97,12600.0,31.092,31.1217,31.0574,31.1068,12600.0
2005-05-19 14:30:00,62.97,62.99,62.86,62.89,14700.0,31.1068,31.1167,31.0525,31.0673,14700.0
2005-05-19 15:00:00,62.91,62.96,62.8,62.85,7700.0,31.0772,31.1019,31.0229,31.0476,7700.0
2005-05-19 15:30:00,62.86,62.98,62.8,62.84,31500.0,31.0525,31.1118,31.0229,31.0426,31500.0
2005-05-20 09:30:00,62.75,62.77,62.55,62.62,13400.0,30.9982,31.008,30.8994,30.9339,13400.0
2005-05-20 10:00:00,62.62,62.8,62.54,62.64,11300.0,30.9339,31.0229,30.8944,30.9438,11300.0
2005-05-20 10:30:00,62.64,62.79,62.64,62.71,7200.0,30.9438,31.0179,30.9438,30.9784,7200.0
2005-05-20 11:00:00,62.72,62.74,62.62,62.66,5300.0,30.9833,30.9932,30.9339,30.9537,5300.0
2005-05-20 11:30:00,62.67,62.7,62.45,62.51,8800.0,30.9586,30.9735,30.85,30.8796,8800.0
2005-05-20 12:00:00,62.53,62.55,62.43,62.52,5300.0,30.8895,30.8994,30.8401,30.8845,5300.0
2005-05-20 12:30:00,62.52,62.52,62.47,62.5,9800.0,30.8845,30.8845,30.8598,30.8747,9800.0
2005-05-20 13:00:00,62.49,62.72,62.49,62.64,11400.0,30.8697,30.9833,30.8697,30.9438,11400.0
2005-05-20 13:30:00,62.61,62.7,62.55,62.66,7500.0,30.929,30.9735,30.8994,30.9537,7500.0
2005-05-20 14:00:00,62.66,62.72,62.63,62.69,2800.0,30.9537,30.9833,30.9389,30.9685,2800.0
2005-05-20 14:30:00,62.69,62.72,62.67,62.7,5700.0,30.9685,30.9833,30.9586,30.9735,5700.0
2005-05-20 15:00:00,62.71,62.89,62.7,62.86,14300.0,30.9784,31.0673,30.9735,31.0525,14300.0
2005-05-20 15:30:00,62.86,63.02,62.76,62.85,34200.0,31.0525,31.1315,31.0031,31.0476,34200.0
2005-05-23 09:30:00,62.75,62.95,62.75,62.85,10900.0,30.9982,31.097,30.9982,31.0476,10900.0
2005-05-23 10:00:00,62.9,62.95,62.86,62.93,12700.0,31.0723,31.097,31.0525,31.0871,12700.0
2005-05-23 10:30:00,62.93,63.06,62.9,63.06,17800.0,31.0871,31.1513,31.0723,31.1513,17800.0
2005-05-23 11:00:00,63.05,63.06,62.98,62.98,10100.0,31.1464,31.1513,31.1118,31.1118,10100.0
2005-05-23 11:30:00,62.99,63.08,62.98,63.08,5000.0,31.1167,31.1612,31.1118,31.1612,5000.0
2005-05-23 12:00:00,63.09,63.11,62.98,63.01,7500.0,31.1661,31.176,31.1118,31.1266,7500.0
2005-05-23 12:30:00,63.03,63.12,63.01,63.09,5300.0,31.1365,31.1809,31.1266,31.1661,5300.0
2005-05-23 13:00:00,63.13,63.21,63.09,63.17,4800.0,31.1859,31.2254,31.1661,31.2056,4800.0
2005-05-23 13:30:00,63.18,63.21,63.09,63.15,4700.0,31.2106,31.2254,31.1661,31.1958,4700.0
2005-05-23 14:00:00,63.15,63.33,63.15,63.31,8300.0,31.1958,31.2847,31.1958,31.2748,8300.0
2005-05-23 14:30:00,63.25,63.36,63.25,63.35,9400.0,31.2452,31.2995,31.2452,31.2946,9400.0
2005-05-23 15:00:00,63.34,63.37,63.15,63.2,8100.0,31.2896,31.3044,31.1958,31.2205,8100.0
2005-05-23 15:30:00,63.22,63.23,63.01,63.09,21100.0,31.2303,31.2353,31.1266,31.1661,21100.0
2005-05-24 09:30:00,63.0,63.08,62.58,62.99,17000.0,31.1217,31.1612,30.9142,31.1167,17000.0
2005-05-24 10:00:00,63.0,63.0,62.48,62.48,28200.0,31.1217,31.1217,30.8648,30.8648,28200.0
2005-05-24 10:30:00,62.4,62.43,62.23,62.34,38700.0,30.8253,30.8401,30.7413,30.7956,38700.0
2005-05-24 11:00:00,62.3,62.46,62.25,62.41,26200.0,30.7759,30.8549,30.7512,30.8302,26200.0
2005-05-24 11:30:00,62.37,62.37,62.12,62.31,38000.0,30.8104,30.8104,30.6869,30.7808,38000.0
2005-05-24 12:00:00,62.36,62.37,62.27,62.31,19900.0,30.8055,30.8104,30.761,30.7808,19900.0
2005-05-24 12:30:00,62.31,62.63,62.3,62.62,9700.0,30.7808,30.9389,30.7759,30.9339,9700.0
2005-05-24 13:00:00,62.64,62.79,62.52,62.73,10100.0,30.9438,31.0179,30.8845,30.9883,10100.0
2005-05-24 13:30:00,62.69,62.96,62.61,62.65,17600.0,30.9685,31.1019,30.929,30.9488,17600.0
2005-05-24 14:00:00,62.67,62.75,62.48,62.5,17300.0,30.9586,30.9982,30.8648,30.8747,17300.0
2005-05-24 14:30:00,62.49,62.49,62.3,62.31,13900.0,30.8697,30.8697,30.7759,30.7808,13900.0
2005-05-24 15:00:00,62.31,62.43,62.2,62.4,23700.0,30.7808,30.8401,30.7265,30.8253,23700.0
2005-05-24 15:30:00,62.4,62.4,62.2,62.22,27900.0,30.8253,30.8253,30.7265,30.7363,27900.0
2005-05-25 09:30:00,61.8,62.05,61.8,62.05,14700.0,30.5289,30.6524,30.5289,30.6524,14700.0
2005-05-25 10:00:00,62.05,62.08,61.79,61.89,11200.0,30.6524,30.6672,30.5239,30.5733,11200.0
2005-05-25 10:30:00,61.88,61.88,61.57,61.69,12200.0,30.5684,30.5684,30.4152,30.4745,12200.0
2005-05-25 11:00:00,61.69,61.75,61.54,61.56,10800.0,30.4745,30.5042,30.4004,30.4103,10800.0
2005-05-25 11:30:00,61.58,61.62,61.5,61.59,11400.0,30.4202,30.4399,30.3807,30.4251,11400.0
2005-05-25 12:00:00,61.57,61.78,61.57,61.65,5000.0,30.4152,30.519,30.4152,30.4548,5000.0
2005-05-25 12:30:00,61.62,61.63,61.44,61.49,8100.0,30.4399,30.4449,30.351,30.3757,8100.0
2005-05-25 13:00:00,61.47,61.47,61.26,61.26,14400.0,30.3658,30.3658,30.2621,30.2621,14400.0
2005-05-25 13:30:00,61.26,61.54,61.26,61.5,12600.0,30.2621,30.4004,30.2621,30.3807,12600.0
2005-05-25 14:00:00,61.49,61.49,61.34,61.38,12500.0,30.3757,30.3757,30.3016,30.3214,12500.0
2005-05-25 14:30:00,61.4,61.57,61.25,61.25,20600.0,30.3313,30.4152,30.2572,30.2572,20600.0
2005-05-25 15:00:00,61.24,61.25,61.06,61.06,30100.0,30.2522,30.2572,30.1633,30.1633,30100.0
2005-05-25 15:30:00,61.06,61.2,61.0,61.04,36400.0,30.1633,30.2325,30.1337,30.1534,36400.0
2005-05-26 09:30:00,61.0,61.8,61.0,61.34,21000.0,30.1337,30.5289,30.1337,30.3016,21000.0
2005-05-26 10:00:00,61.34,61.56,61.24,61.41,9000.0,30.3016,30.4103,30.2522,30.3362,9000.0
2005-05-26 10:30:00,61.42,61.45,60.99,61.0,18100.0,30.3411,30.356,30.1287,30.1337,18100.0
2005-05-26 11:00:00,61.03,61.37,61.03,61.34,13900.0,30.1485,30.3164,30.1485,30.3016,13900.0
2005-05-26 11:30:00,61.37,61.4,61.13,61.18,7600.0,30.3164,30.3313,30.1979,30.2226,7600.0
2005-05-26 12:00:00,61.21,61.25,60.9,60.95,16800.0,30.2374,30.2572,30.0843,30.109,16800.0
2005-05-26 12:30:00,61.0,61.09,60.75,61.09,17300.0,30.1337,30.1781,30.0102,30.1781,17300.0
2005-05-26 13:00:00,61.07,61.09,60.86,60.86,5600.0,30.1682,30.1781,30.0645,30.0645,5600.0
2005-05-26 13:30:00,60.82,60.82,60.2,60.4,30400.0,30.0447,30.0447,29.7385,29.8373,30400.0
2005-05-26 14:00:00,60.35,60.8,60.28,60.76,19100.0,29.8126,30.0349,29.778,30.0151,19100.0
2005-05-26 14:30:00,60.74,60.84,60.64,60.72,10900.0,30.0052,30.0546,29.9558,29.9953,10900.0
2005-05-26 15:00:00,60.71,60.83,60.56,60.76,11900.0,29.9904,30.0497,29.9163,30.0151,11900.0
2005-05-26 15:30:00,60.76,60.93,60.35,60.55,41600.0,30.0151,30.0991,29.8126,29.9114,41600.0
2005-05-27 09:30:00,60.26,60.66,60.25,60.25,28100.0,29.7681,29.9657,29.7632,29.7632,28100.0
2005-05-27 10:00:00,60.17,60.67,60.15,60.66,15000.0,29.7236,29.9706,29.7138,29.9657,15000.0
2005-05-27 10:30:00,60.66,60.66,60.49,60.53,7300.0,29.9657,29.9657,29.8817,29.9015,7300.0
2005-05-27 11:00:00,60.54,60.54,60.35,60.39,8100.0,29.9064,29.9064,29.8126,29.8323,8100.0
2005-05-27 11:30:00,60.39,60.43,60.33,60.34,8600.0,29.8323,29.8521,29.8027,29.8076,8600.0
2005-05-27 12:00:00,60.38,60.44,60.33,60.43,9200.0,29.8274,29.857,29.8027,29.8521,9200.0
2005-05-27 12:30:00,60.42,60.45,60.32,60.32,7800.0,29.8471,29.862,29.7977,29.7977,7800.0
2005-05-27 13:00:00,60.37,60.49,60.33,60.45,61300.0,29.8224,29.8817,29.8027,29.862,61300.0
2005-05-27 13:30:00,60.41,60.47,60.37,60.47,10900.0,29.8422,29.8718,29.8224,29.8718,10900.0
2005-05-27 14:00:00,60.48,60.48,60.36,60.37,11700.0,29.8768,29.8768,29.8175,29.8224,11700.0
2005-05-27 14:30:00,60.37,60.4,60.34,60.4,19500.0,29.8224,29.8373,29.8076,29.8373,19500.0
2005-05-27 15:00:00,60.4,60.5,60.3,60.35,31600.0,29.8373,29.8867,29.7879,29.8126,31600.0
2005-05-27 15:30:00,60.35,60.42,60.3,60.42,38600.0,29.8126,29.8471,29.7879,29.8471,38600.0
2005-05-31 09:30:00,60.39,60.7,60.39,60.51,31800.0,29.8323,29.9855,29.8323,29.8916,31800.0
2005-05-31 10:00:00,60.54,60.78,60.54,60.78,19700.0,29.9064,30.025,29.9064,30.025,19700.0
2005-05-31 10:30:00,60.72,60.77,60.53,60.54,19500.0,29.9953,30.02,29.9015,29.9064,19500.0
2005-05-31 11:00:00,60.54,60.78,60.5,60.78,35400.0,29.9064,30.025,29.8867,30.025,35400.0
2005-05-31 11:30:00,60.76,60.8,60.64,60.69,17900.0,30.0151,30.0349,29.9558,29.9805,17900.0
2005-05-31 12:00:00,60.67,60.75,60.66,60.7,9300.0,29.9706,30.0102,29.9657,29.9855,9300.0
2005-05-31 12:30:00,60.7,60.72,60.57,60.6,13300.0,29.9855,29.9953,29.9212,29.9361,13300.0
2005-05-31 13:00:00,60.6,60.65,60.52,60.63,13800.0,29.9361,29.9608,29.8965,29.9509,13800.0
2005-05-31 13:30:00,60.64,60.72,60.54,60.55,42500.0,29.9558,29.9953,29.9064,29.9114,42500.0
2005-05-31 14:00:00,60.57,61.37,60.46,60.53,66300.0,29.9212,30.3164,29.8669,29.9015,66300.0
2005-05-31 14:30:00,60.53,60.59,60.46,60.5,74400.0,29.9015,29.9311,29.8669,29.8867,74400.0
2005-05-31 15:00:00,60.5,60.57,60.38,60.39,99000.0,29.8867,29.9212,29.8274,29.8323,99000.0
2005-05-31 15:30:00,60.42,60.49,60.18,60.2,132900.0,29.8471,29.8817,29.7286,29.7385,132900.0
2005-06-01 09:30:00,60.23,60.6,60.23,60.52,26100.0,29.7533,29.9361,29.7533,29.8965,26100.0
2005-06-01 10:00:00,60.51,60.85,60.44,60.79,50600.0,29.8916,30.0596,29.857,30.0299,50600.0
2005-06-01 10:30:00,60.79,60.94,60.67,60.73,29800.0,30.0299,30.104,29.9706,30.0003,29800.0
2005-06-01 11:00:00,60.73,60.82,60.73,60.82,19300.0,30.0003,30.0447,30.0003,30.0447,19300.0
2005-06-01 11:30:00,60.83,61.12,60.82,61.01,19300.0,30.0497,30.1929,30.0447,30.1386,19300.0
2005-06-01 12:00:00,60.99,61.06,60.78,60.78,16200.0,30.1287,30.1633,30.025,30.025,16200.0
2005-06-01 12:30:00,60.77,60.82,60.72,60.75,9900.0,30.02,30.0447,29.9953,30.0102,9900.0
2005-06-01 13:00:00,60.75,60.9,60.75,60.86,135600.0,30.0102,30.0843,30.0102,30.0645,135600.0
2005-06-01 13:30:00,60.87,61.01,60.85,60.98,12100.0,30.0694,30.1386,30.0596,30.1238,12100.0
2005-06-01 14:00:00,61.04,61.1,60.97,61.07,15800.0,30.1534,30.1831,30.1188,30.1682,15800.0
2005-06-01 14:30:00,61.07,61.25,60.81,61.01,19200.0,30.1682,30.2572,30.0398,30.1386,19200.0
2005-06-01 15:00:00,61.01,61.15,60.92,61.05,15600.0,30.1386,30.2078,30.0941,30.1584,15600.0
2005-06-01 15:30:00,61.05,61.29,61.04,61.25,31000.0,30.1584,30.2769,30.1534,30.2572,31000.0
2005-06-02 09:30:00,61.3,61.65,61.3,61.65,33600.0,30.2819,30.4548,30.2819,30.4548,33600.0
2005-06-02 10:00:00,61.67,61.75,61.5,61.63,18000.0,30.4646,30.5042,30.3807,30.4449,18000.0
2005-06-02 10:30:00,61.62,61.72,61.25,61.29,16600.0,30.4399,30.4893,30.2572,30.2769,16600.0
2005-06-02 11:00:00,61.34,61.52,61.3,61.45,16500.0,30.3016,30.3905,30.2819,30.356,16500.0
2005-06-02 11:30:00,61.45,61.45,61.26,61.28,15600.0,30.356,30.356,30.2621,30.272,15600.0
2005-06-02 12:00:00,61.26,61.3,61.16,61.22,9600.0,30.2621,30.2819,30.2127,30.2423,9600.0
2005-06-02 12:30:00,61.22,61.23,61.14,61.14,12800.0,30.2423,30.2473,30.2028,30.2028,12800.0
2005-06-02 13:00:00,61.14,61.18,61.13,61.14,4500.0,30.2028,30.2226,30.1979,30.2028,4500.0
2005-06-02 13:30:00,61.15,61.15,60.95,61.15,11400.0,30.2078,30.2078,30.109,30.2078,11400.0
2005-06-02 14:00:00,61.15,61.24,61.11,61.21,15700.0,30.2078,30.2522,30.188,30.2374,15700.0
2005-06-02 14:30:00,61.21,61.22,61.09,61.1,11300.0,30.2374,30.2423,30.1781,30.1831,11300.0
2005-06-02 15:00:00,61.12,61.18,61.08,61.16,13100.0,30.1929,30.2226,30.1732,30.2127,13100.0
2005-06-02 15:30:00,61.16,61.16,61.08,61.14,25900.0,30.2127,30.2127,30.1732,30.2028,25900.0
2005-06-03 09:30:00,61.12,61.7,61.12,61.67,48300.0,30.1929,30.4795,30.1929,30.4646,48300.0
2005-06-03 10:00:00,61.68,61.96,61.6,61.81,46600.0,30.4696,30.6079,30.4301,30.5338,46600.0
2005-06-03 10:30:00,61.82,61.83,61.69,61.79,23800.0,30.5387,30.5437,30.4745,30.5239,23800.0
2005-06-03 11:00:00,61.77,61.77,61.4,61.51,18800.0,30.514,30.514,30.3313,30.3856,18800.0
2005-06-03 11:30:00,61.55,61.56,61.31,61.33,19000.0,30.4054,30.4103,30.2868,30.2967,19000.0
2005-06-03 12:00:00,61.33,61.42,61.33,61.36,15800.0,30.2967,30.3411,30.2967,30.3115,15800.0
2005-06-03 12:30:00,61.4,61.46,61.34,61.36,11700.0,30.3313,30.3609,30.3016,30.3115,11700.0
2005-06-03 13:00:00,61.36,61.38,61.31,61.37,4000.0,30.3115,30.3214,30.2868,30.3164,4000.0
2005-06-03 13:30:00,61.38,61.46,61.37,61.46,6600.0,30.3214,30.3609,30.3164,30.3609,6600.0
2005-06-03 14:00:00,61.43,61.51,61.42,61.46,12400.0,30.3461,30.3856,30.3411,30.3609,12400.0
2005-06-03 14:30:00,61.47,61.54,61.21,61.24,21700.0,30.3658,30.4004,30.2374,30.2522,21700.0
2005-06-03 15:00:00,61.25,61.33,61.2,61.2,16100.0,30.2572,30.2967,30.2325,30.2325,16100.0
2005-06-03 15:30:00,61.19,61.31,61.03,61.05,33700.0,30.2275,30.2868,30.1485,30.1584,33700.0
2005-06-06 09:30:00,60.9,61.25,60.9,61.21,22500.0,30.0843,30.2572,30.0843,30.2374,22500.0
2005-06-06 10:00:00,61.21,61.36,61.15,61.36,20100.0,30.2374,30.3115,30.2078,30.3115,20100.0
2005-06-06 10:30:00,61.4,61.59,61.35,61.43,19500.0,30.3313,30.4251,30.3066,30.3461,19500.0
2005-06-06 11:00:00,61.42,61.5,61.4,61.5,11700.0,30.3411,30.3807,30.3313,30.3807,11700.0
2005-06-06 11:30:00,61.49,61.57,61.49,61.56,9900.0,30.3757,30.4152,30.3757,30.4103,9900.0
2005-06-06 12:00:00,61.55,61.55,61.49,61.52,6200.0,30.4054,30.4054,30.3757,30.3905,6200.0
2005-06-06 12:30:00,61.5,61.54,61.47,61.54,5000.0,30.3807,30.4004,30.3658,30.4004,5000.0
2005-06-06 13:00:00,61.55,61.57,61.45,61.57,9200.0,30.4054,30.4152,30.356,30.4152,9200.0
2005-06-06 13:30:00,61.57,61.58,61.56,61.58,9100.0,30.4152,30.4202,30.4103,30.4202,9100.0
2005-06-06 14:00:00,61.57,61.57,61.26,61.42,19600.0,30.4152,30.4152,30.2621,30.3411,19600.0
2005-06-06 14:30:00,61.43,61.45,61.3,61.43,15400.0,30.3461,30.356,30.2819,30.3461,15400.0
2005-06-06 15:00:00,61.42,61.55,61.33,61.54,21200.0,30.3411,30.4054,30.2967,30.4004,21200.0
2005-06-06 15:30:00,61.55,62.2,61.52,61.87,49000.0,30.4054,30.7265,30.3905,30.5634,49000.0
2005-06-07 09:30:00,61.94,62.39,61.77,62.26,26600.0,30.598,30.8203,30.514,30.7561,26600.0
2005-06-07 10:00:00,62.33,62.4,62.2,62.4,27500.0,30.7907,30.8253,30.7265,30.8253,27500.0
2005-06-07 10:30:00,62.48,62.99,62.4,62.97,33100.0,30.8648,31.1167,30.8253,31.1068,33100.0
2005-06-07 11:00:00,62.97,63.22,62.94,63.0,29400.0,31.1068,31.2303,31.092,31.1217,29400.0
2005-06-07 11:30:00,62.96,63.06,62.88,62.94,19200.0,31.1019,31.1513,31.0624,31.092,19200.0
2005-06-07 12:00:00,62.94,63.1,62.85,62.99,12400.0,31.092,31.1711,31.0476,31.1167,12400.0
2005-06-07 12:30:00,62.99,63.09,62.86,62.95,17500.0,31.1167,31.1661,31.0525,31.097,17500.0
2005-06-07 13:00:00,62.95,63.08,62.93,63.0,18400.0,31.097,31.1612,31.0871,31.1217,18400.0
2005-06-07 13:30:00,63.0,63.04,62.89,63.0,18900.0,31.1217,31.1414,31.0673,31.1217,18900.0
2005-06-07 14:00:00,63.01,63.03,62.8,62.89,18600.0,31.1266,31.1365,31.0229,31.0673,18600.0
2005-06-07 14:30:00,62.89,63.19,62.89,63.11,13600.0,31.0673,31.2155,31.0673,31.176,13600.0
2005-06-07 15:00:00,63.11,63.23,63.01,63.17,27100.0,31.176,31.2353,31.1266,31.2056,27100.0
2005-06-07 15:30:00,63.16,63.16,62.61,62.77,26700.0,31.2007,31.2007,30.929,31.008,26700.0
2005-06-08 09:30:00,62.95,63.43,62.95,63.38,15700.0,31.097,31.3341,31.097,31.3094,15700.0
2005-06-08 10:00:00,63.4,63.68,63.37,63.66,21900.0,31.3192,31.4576,31.3044,31.4477,21900.0
2005-06-08 10:30:00,63.6,63.83,63.5,63.71,14200.0,31.418,31.5317,31.3686,31.4724,14200.0
2005-06-08 11:00:00,63.7,63.74,63.52,63.67,24100.0,31.4674,31.4872,31.3785,31.4526,24100.0
2005-06-08 11:30:00,63.63,63.75,63.63,63.67,15900.0,31.4329,31.4921,31.4329,31.4526,15900.0
2005-06-08 12:00:00,63.67,63.79,63.63,63.73,13300.0,31.4526,31.5119,31.4329,31.4823,13300.0
2005-06-08 12:30:00,63.75,63.8,63.69,63.76,11700.0,31.4921,31.5168,31.4625,31.4971,11700.0
2005-06-08 13:00:00,63.76,63.78,63.63,63.63,21800.0,31.4971,31.507,31.4329,31.4329,21800.0
2005-06-08 13:30:00,63.66,63.67,63.36,63.54,18300.0,31.4477,31.4526,31.2995,31.3884,18300.0
2005-06-08 14:00:00,63.53,63.57,63.38,63.52,9000.0,31.3835,31.4032,31.3094,31.3785,9000.0
2005-06-08 14:30:00,63.52,63.54,63.35,63.44,21500.0,31.3785,31.3884,31.2946,31.339,21500.0
2005-06-08 15:00:00,63.44,63.51,63.35,63.49,28600.0,31.339,31.3736,31.2946,31.3637,28600.0
2005-06-08 15:30:00,63.45,63.5,63.32,63.36,35100.0,31.3439,31.3686,31.2797,31.2995,35100.0
2005-06-09 09:30:00,63.2,63.2,62.93,62.96,10800.0,31.2205,31.2205,31.0871,31.1019,10800.0
2005-06-09 10:00:00,62.93,63.12,62.76,62.84,11800.0,31.0871,31.1809,31.0031,31.0426,11800.0
2005-06-09 10:30:00,62.8,62.82,62.49,62.52,18500.0,31.0229,31.0327,30.8697,30.8845,18500.0
2005-06-09 11:00:00,62.52,62.62,62.45,62.45,6800.0,30.8845,30.9339,30.85,30.85,6800.0
2005-06-09 11:30:00,62.42,62.58,62.42,62.47,14600.0,30.8351,30.9142,30.8351,30.8598,14600.0
2005-06-09 12:00:00,62.47,62.98,62.47,62.95,10300.0,30.8598,31.1118,30.8598,31.097,10300.0
2005-06-09 12:30:00,62.94,62.95,62.8,62.85,6200.0,31.092,31.097,31.0229,31.0476,6200.0
2005-06-09 13:00:00,62.85,62.93,62.69,62.69,4200.0,31.0476,31.0871,30.9685,30.9685,4200.0
2005-06-09 13:30:00,62.69,62.85,62.69,62.77,3300.0,30.9685,31.0476,30.9685,31.008,3300.0
2005-06-09 14:00:00,62.75,62.8,62.6,62.66,4500.0,30.9982,31.0229,30.9241,30.9537,4500.0
2005-06-09 14:30:00,62.69,62.83,62.69,62.81,8200.0,30.9685,31.0377,30.9685,31.0278,8200.0
2005-06-09 15:00:00,62.83,62.85,62.78,62.82,8500.0,31.0377,31.0476,31.013,31.0327,8500.0
2005-06-09 15:30:00,62.79,62.79,62.55,62.57,31400.0,31.0179,31.0179,30.8994,30.9092,31400.0
2005-06-10 09:30:00,62.6,62.86,62.6,62.8,6700.0,30.9241,31.0525,30.9241,31.0229,6700.0
2005-06-10 10:00:00,62.78,62.79,62.57,62.77,15300.0,31.013,31.0179,30.9092,31.008,15300.0
2005-06-10 10:30:00,62.7,62.7,62.65,62.65,9000.0,30.9735,30.9735,30.9488,30.9488,9000.0
2005-06-10 11:00:00,62.65,62.66,62.59,62.61,6700.0,30.9488,30.9537,30.9191,30.929,6700.0
2005-06-10 11:30:00,62.61,62.61,62.55,62.59,6200.0,30.929,30.929,30.8994,30.9191,6200.0
2005-06-10 12:00:00,62.58,62.58,62.27,62.29,15100.0,30.9142,30.9142,30.761,30.7709,15100.0
2005-06-10 12:30:00,62.28,62.37,62.23,62.32,6000.0,30.766,30.8104,30.7413,30.7857,6000.0
2005-06-10 13:00:00,62.31,62.33,62.23,62.23,4900.0,30.7808,30.7907,30.7413,30.7413,4900.0
2005-06-10 13:30:00,62.24,62.28,62.24,62.27,1500.0,30.7462,30.766,30.7462,30.761,1500.0
2005-06-10 14:00:00,62.25,62.25,62.15,62.2,4200.0,30.7512,30.7512,30.7018,30.7265,4200.0
2005-06-10 14:30:00,62.19,62.19,62.12,62.19,5600.0,30.7215,30.7215,30.6869,30.7215,5600.0
2005-06-10 15:00:00,62.19,62.28,62.01,62.11,20400.0,30.7215,30.766,30.6326,30.682,20400.0
2005-06-10 15:30:00,62.13,62.44,62.06,62.4,21500.0,30.6919,30.845,30.6573,30.8253,21500.0
2005-06-13 09:30:00,61.85,62.06,61.75,61.96,10900.0,30.7711,30.8756,30.7214,30.8258,10900.0
2005-06-13 10:00:00,62.0,62.03,61.78,61.8,10400.0,30.8457,30.8607,30.7363,30.7462,10400.0
2005-06-13 10:30:00,61.82,62.12,61.82,61.99,9700.0,30.7562,30.9054,30.7562,30.8408,9700.0
2005-06-13 11:00:00,62.0,62.13,61.99,62.05,7900.0,30.8457,30.9104,30.8408,30.8706,7900.0
2005-06-13 11:30:00,62.06,62.15,61.97,62.13,8900.0,30.8756,30.9204,30.8308,30.9104,8900.0
2005-06-13 12:00:00,62.11,62.17,62.04,62.17,5600.0,30.9005,30.9303,30.8656,30.9303,5600.0
2005-06-13 12:30:00,62.15,62.41,62.12,62.39,15700.0,30.9204,31.0497,30.9054,31.0398,15700.0
2005-06-13 13:00:00,62.38,62.54,62.36,62.51,15100.0,31.0348,31.1144,31.0248,31.0995,15100.0
2005-06-13 13:30:00,62.5,62.5,62.33,62.35,8200.0,31.0945,31.0945,31.0099,31.0199,8200.0
2005-06-13 14:00:00,62.34,62.53,62.32,62.49,17100.0,31.0149,31.1094,31.0049,31.0895,17100.0
2005-06-13 14:30:00,62.39,62.55,62.35,62.47,11300.0,31.0398,31.1194,31.0199,31.0796,11300.0
2005-06-13 15:00:00,62.46,62.66,62.45,62.65,25900.0,31.0746,31.1741,31.0696,31.1691,25900.0
2005-06-13 15:30:00,62.65,62.92,62.62,62.91,55900.0,31.1691,31.3034,31.1542,31.2985,55900.0
2005-06-14 09:30:00,63.2,63.31,63.03,63.26,23600.0,31.4427,31.4975,31.3582,31.4726,23600.0
2005-06-14 10:00:00,63.27,63.66,63.25,63.49,55100.0,31.4776,31.6716,31.4676,31.587,55100.0
2005-06-14 10:30:00,63.45,63.67,63.44,63.63,24800.0,31.5671,31.6766,31.5622,31.6567,24800.0
2005-06-14 11:00:00,63.63,63.63,63.5,63.54,33800.0,31.6567,31.6567,31.592,31.6119,33800.0
2005-06-14 11:30:00,63.54,63.65,63.53,63.65,12500.0,31.6119,31.6666,31.6069,31.6666,12500.0
2005-06-14 12:00:00,63.65,63.78,63.57,63.74,16500.0,31.6666,31.7313,31.6268,31.7114,16500.0
2005-06-14 12:30:00,63.74,63.75,63.57,63.58,7200.0,31.7114,31.7164,31.6268,31.6318,7200.0
2005-06-14 13:00:00,63.6,63.7,63.55,63.67,21200.0,31.6418,31.6915,31.6169,31.6766,21200.0
2005-06-14 13:30:00,63.67,63.78,63.66,63.78,15000.0,31.6766,31.7313,31.6716,31.7313,15000.0
2005-06-14 14:00:00,63.79,63.79,63.68,63.68,21600.0,31.7363,31.7363,31.6816,31.6816,21600.0
2005-06-14 14:30:00,63.67,63.8,63.66,63.72,31800.0,31.6766,31.7413,31.6716,31.7015,31800.0
2005-06-14 15:00:00,63.72,63.84,63.7,63.79,19300.0,31.7015,31.7612,31.6915,31.7363,19300.0
2005-06-14 15:30:00,63.79,64.15,63.79,64.11,51700.0,31.7363,31.9154,31.7363,31.8955,51700.0
2005-06-15 09:30:00,64.25,64.27,64.16,64.24,21200.0,31.9651,31.9751,31.9204,31.9602,21200.0
2005-06-15 10:00:00,64.23,64.5,64.2,64.2,20900.0,31.9552,32.0895,31.9403,31.9403,20900.0
2005-06-15 10:30:00,64.2,64.29,63.97,63.97,31100.0,31.9403,31.985,31.8258,31.8258,31100.0
2005-06-15 11:00:00,63.95,63.95,63.71,63.75,18300.0,31.8159,31.8159,31.6965,31.7164,18300.0
2005-06-15 11:30:00,63.71,63.95,63.71,63.95,7800.0,31.6965,31.8159,31.6965,31.8159,7800.0
2005-06-15 12:00:00,63.89,63.94,63.86,63.88,3500.0,31.786,31.8109,31.7711,31.7811,3500.0
2005-06-15 12:30:00,63.87,63.97,63.78,63.83,7600.0,31.7761,31.8258,31.7313,31.7562,7600.0
2005-06-15 13:00:00,63.81,63.84,63.75,63.75,3100.0,31.7462,31.7612,31.7164,31.7164,3100.0
2005-06-15 13:30:00,63.71,63.89,63.71,63.88,7400.0,31.6965,31.786,31.6965,31.7811,7400.0
2005-06-15 14:00:00,63.87,63.89,63.68,63.71,18900.0,31.7761,31.786,31.6816,31.6965,18900.0
2005-06-15 14:30:00,63.69,63.69,63.43,63.44,13400.0,31.6865,31.6865,31.5572,31.5622,13400.0
2005-06-15 15:00:00,63.46,63.5,63.41,63.43,16600.0,31.5721,31.592,31.5472,31.5572,16600.0
2005-06-15 15:30:00,63.44,63.73,63.4,63.71,23000.0,31.5622,31.7064,31.5423,31.6965,23000.0
2005-06-16 09:30:00,63.51,63.62,63.37,63.49,9200.0,31.597,31.6517,31.5273,31.587,9200.0
2005-06-16 10:00:00,63.49,63.62,63.4,63.4,7400.0,31.587,31.6517,31.5423,31.5423,7400.0
2005-06-16 10:30:00,63.42,63.42,63.25,63.25,11500.0,31.5522,31.5522,31.4676,31.4676,11500.0
2005-06-16 11:00:00,63.25,63.33,63.22,63.25,10700.0,31.4676,31.5074,31.4527,31.4676,10700.0
2005-06-16 11:30:00,63.28,63.33,63.25,63.25,3600.0,31.4825,31.5074,31.4676,31.4676,3600.0
2005-06-16 12:00:00,63.27,63.3,63.25,63.27,17500.0,31.4776,31.4925,31.4676,31.4776,17500.0
2005-06-16 12:30:00,63.25,63.34,63.17,63.23,6400.0,31.4676,31.5124,31.4278,31.4577,6400.0
2005-06-16 13:00:00,63.27,63.39,63.27,63.32,8700.0,31.4776,31.5373,31.4776,31.5024,8700.0
2005-06-16 13:30:00,63.36,63.44,63.3,63.44,4400.0,31.5224,31.5622,31.4925,31.5622,4400.0
2005-06-16 14:00:00,63.37,63.57,63.36,63.56,17900.0,31.5273,31.6268,31.5224,31.6219,17900.0
2005-06-16 14:30:00,63.56,63.6,63.35,63.39,14800.0,31.6219,31.6418,31.5174,31.5373,14800.0
2005-06-16 15:00:00,63.38,63.43,63.22,63.29,20500.0,31.5323,31.5572,31.4527,31.4875,20500.0
2005-06-16 15:30:00,63.28,63.37,63.21,63.27,38800.0,31.4825,31.5273,31.4477,31.4776,38800.0
2005-06-17 09:30:00,63.51,63.63,63.45,63.55,10200.0,31.597,31.6567,31.5671,31.6169,10200.0
2005-06-17 10:00:00,63.5,63.75,63.47,63.75,14000.0,31.592,31.7164,31.5771,31.7164,14000.0
2005-06-17 10:30:00,63.79,64.32,63.79,63.94,15000.0,31.7363,32.0,31.7363,31.8109,15000.0
2005-06-17 11:00:00,63.94,64.1,63.93,64.02,3600.0,31.8109,31.8905,31.8059,31.8507,3600.0
2005-06-17 11:30:00,64.01,64.2,64.01,64.08,9400.0,31.8457,31.9403,31.8457,31.8806,9400.0
2005-06-17 12:00:00,64.11,64.17,63.98,64.12,5400.0,31.8955,31.9253,31.8308,31.9005,5400.0
2005-06-17 12:30:00,64.11,64.28,64.01,64.01,6800.0,31.8955,31.9801,31.8457,31.8457,6800.0
2005-06-17 13:00:00,64.0,64.0,63.97,63.99,4100.0,31.8408,31.8408,31.8258,31.8358,4100.0
2005-06-17 13:30:00,64.03,64.04,63.95,64.0,22300.0,31.8557,31.8607,31.8159,31.8408,22300.0
2005-06-17 14:00:00,63.99,64.0,63.96,63.99,7400.0,31.8358,31.8408,31.8209,31.8358,7400.0
2005-06-17 14:30:00,63.99,64.0,63.59,63.59,28000.0,31.8358,31.8408,31.6368,31.6368,28000.0
2005-06-17 15:00:00,63.59,63.59,63.19,63.35,78100.0,31.6368,31.6368,31.4378,31.5174,78100.0
2005-06-17 15:30:00,63.35,63.48,63.16,63.46,92800.0,31.5174,31.5821,31.4228,31.5721,92800.0
2005-06-20 09:30:00,63.26,63.4,63.26,63.34,9600.0,31.4726,31.5423,31.4726,31.5124,9600.0
2005-06-20 10:00:00,63.34,63.74,63.33,63.69,10900.0,31.5124,31.7114,31.5074,31.6865,10900.0
2005-06-20 10:30:00,63.69,63.75,63.59,63.6,40100.0,31.6865,31.7164,31.6368,31.6418,40100.0
2005-06-20 11:00:00,63.6,63.65,63.55,63.55,9200.0,31.6418,31.6666,31.6169,31.6169,9200.0
2005-06-20 11:30:00,63.53,63.53,63.41,63.47,26800.0,31.6069,31.6069,31.5472,31.5771,26800.0
2005-06-20 12:00:00,63.48,63.49,63.38,63.46,9400.0,31.5821,31.587,31.5323,31.5721,9400.0
2005-06-20 12:30:00,63.46,63.57,63.45,63.55,7100.0,31.5721,31.6268,31.5671,31.6169,7100.0
2005-06-20 13:00:00,63.54,63.59,63.52,63.58,5600.0,31.6119,31.6368,31.602,31.6318,5600.0
2005-06-20 13:30:00,63.57,63.6,63.5,63.58,8500.0,31.6268,31.6418,31.592,31.6318,8500.0
2005-06-20 14:00:00,63.56,63.62,63.46,63.5,13400.0,31.6219,31.6517,31.5721,31.592,13400.0
2005-06-20 14:30:00,63.49,63.6,63.48,63.57,13000.0,31.587,31.6418,31.5821,31.6268,13000.0
2005-06-20 15:00:00,63.57,63.69,63.49,63.51,17100.0,31.6268,31.6865,31.587,31.597,17100.0
2005-06-20 15:30:00,63.51,63.6,63.46,63.46,16900.0,31.597,31.6418,31.5721,31.5721,16900.0
2005-06-21 09:30:00,63.75,63.8,63.25,63.39,25500.0,31.7164,31.7413,31.4676,31.5373,25500.0
2005-06-21 10:00:00,63.39,63.39,62.56,63.04,32700.0,31.5373,31.5373,31.1243,31.3631,32700.0
2005-06-21 10:30:00,63.03,63.06,63.0,63.01,19500.0,31.3582,31.3731,31.3432,31.3482,19500.0
2005-06-21 11:00:00,63.01,63.11,62.99,63.02,26700.0,31.3482,31.398,31.3383,31.3532,26700.0
2005-06-21 11:30:00,63.01,63.08,62.99,63.07,15900.0,31.3482,31.383,31.3383,31.3781,15900.0
2005-06-21 12:00:00,63.05,63.05,63.01,63.03,10400.0,31.3681,31.3681,31.3482,31.3582,10400.0
2005-06-21 12:30:00,63.03,63.16,63.03,63.15,14700.0,31.3582,31.4228,31.3582,31.4179,14700.0
2005-06-21 13:00:00,63.13,63.13,63.08,63.08,11200.0,31.4079,31.4079,31.383,31.383,11200.0
2005-06-21 13:30:00,63.1,63.1,63.02,63.04,9300.0,31.393,31.393,31.3532,31.3631,9300.0
2005-06-21 14:00:00,63.04,63.17,63.01,63.07,13600.0,31.3631,31.4278,31.3482,31.3781,13600.0
2005-06-21 14:30:00,63.06,63.11,63.04,63.06,19400.0,31.3731,31.398,31.3631,31.3731,19400.0
2005-06-21 15:00:00,63.05,63.07,62.92,62.96,30300.0,31.3681,31.3781,31.3034,31.3233,30300.0
2005-06-21 15:30:00,62.95,63.02,62.73,62.83,21300.0,31.3184,31.3532,31.2089,31.2587,21300.0
2005-06-22 09:30:00,63.0,63.05,62.73,62.75,7800.0,31.3432,31.3681,31.2089,31.2189,7800.0
2005-06-22 10:00:00,62.75,63.1,62.75,62.97,10400.0,31.2189,31.393,31.2189,31.3283,10400.0
2005-06-22 10:30:00,63.01,63.15,62.9,63.03,17800.0,31.3482,31.4179,31.2935,31.3582,17800.0
2005-06-22 11:00:00,63.03,63.06,62.77,62.85,45600.0,31.3582,31.3731,31.2288,31.2686,45600.0
2005-06-22 11:30:00,62.84,62.94,62.82,62.82,10500.0,31.2636,31.3134,31.2537,31.2537,10500.0
2005-06-22 12:00:00,62.83,62.95,62.75,62.79,8000.0,31.2587,31.3184,31.2189,31.2388,8000.0
2005-06-22 12:30:00,62.78,62.94,62.76,62.94,10600.0,31.2338,31.3134,31.2238,31.3134,10600.0
2005-06-22 13:00:00,62.92,63.08,62.84,62.94,11300.0,31.3034,31.383,31.2636,31.3134,11300.0
2005-06-22 13:30:00,62.9,62.92,62.77,62.92,15800.0,31.2935,31.3034,31.2288,31.3034,15800.0
2005-06-22 14:00:00,62.9,62.96,62.86,62.95,28100.0,31.2935,31.3233,31.2736,31.3184,28100.0
2005-06-22 14:30:00,62.95,62.96,62.82,62.83,13900.0,31.3184,31.3233,31.2537,31.2587,13900.0
2005-06-22 15:00:00,62.85,62.95,62.8,62.8,7900.0,31.2686,31.3184,31.2437,31.2437,7900.0
2005-06-22 15:30:00,62.8,62.95,62.8,62.85,14300.0,31.2437,31.3184,31.2437,31.2686,14300.0
2005-06-23 09:30:00,62.75,62.88,62.75,62.76,8300.0,31.2189,31.2835,31.2189,31.2238,8300.0
2005-06-23 10:00:00,62.79,62.81,62.63,62.78,10000.0,31.2388,31.2487,31.1592,31.2338,10000.0
2005-06-23 10:30:00,62.71,62.95,62.59,62.83,24500.0,31.199,31.3184,31.1393,31.2587,24500.0
2005-06-23 11:00:00,62.8,63.15,62.8,63.04,11600.0,31.2437,31.4179,31.2437,31.3631,11600.0
2005-06-23 11:30:00,63.01,63.3,62.98,63.2,19900.0,31.3482,31.4925,31.3333,31.4427,19900.0
2005-06-23 12:00:00,63.2,63.25,63.07,63.08,8500.0,31.4427,31.4676,31.3781,31.383,8500.0
2005-06-23 12:30:00,63.03,63.08,62.94,62.99,7900.0,31.3582,31.383,31.3134,31.3383,7900.0
2005-06-23 13:00:00,62.97,62.97,62.9,62.93,5400.0,31.3283,31.3283,31.2935,31.3084,5400.0
2005-06-23 13:30:00,62.91,62.93,62.72,62.76,13300.0,31.2985,31.3084,31.2039,31.2238,13300.0
2005-06-23 14:00:00,62.76,62.87,62.75,62.75,12700.0,31.2238,31.2786,31.2189,31.2189,12700.0
2005-06-23 14:30:00,62.77,62.88,62.75,62.77,11400.0,31.2288,31.2835,31.2189,31.2288,11400.0
2005-06-23 15:00:00,62.76,62.85,62.38,62.38,23700.0,31.2238,31.2686,31.0348,31.0348,23700.0
2005-06-23 15:30:00,62.36,62.55,62.36,62.52,24800.0,31.0248,31.1194,31.0248,31.1044,24800.0
2005-06-24 09:30:00,62.45,62.84,62.45,62.63,11100.0,31.0696,31.2636,31.0696,31.1592,11100.0
2005-06-24 10:00:00,62.68,62.79,62.51,62.56,11800.0,31.184,31.2388,31.0995,31.1243,11800.0
2005-06-24 10:30:00,62.58,62.84,62.58,62.72,8400.0,31.1343,31.2636,31.1343,31.2039,8400.0
2005-06-24 11:00:00,62.72,62.85,62.67,62.76,8600.0,31.2039,31.2686,31.1791,31.2238,8600.0
2005-06-24 11:30:00,62.72,62.83,62.62,62.65,8100.0,31.2039,31.2587,31.1542,31.1691,8100.0
2005-06-24 12:00:00,62.66,62.7,62.56,62.66,9300.0,31.1741,31.194,31.1243,31.1741,9300.0
2005-06-24 12:30:00,62.63,62.7,62.6,62.66,6200.0,31.1592,31.194,31.1442,31.1741,6200.0
2005-06-24 13:00:00,62.66,62.66,62.48,62.51,16300.0,31.1741,31.1741,31.0845,31.0995,16300.0
2005-06-24 13:30:00,62.52,62.53,62.47,62.47,10600.0,31.1044,31.1094,31.0796,31.0796,10600.0
2005-06-24 14:00:00,62.46,62.46,62.32,62.35,19100.0,31.0746,31.0746,31.0049,31.0199,19100.0
2005-06-24 14:30:00,62.36,62.4,62.14,62.15,35000.0,31.0248,31.0447,30.9154,30.9204,35000.0
2005-06-24 15:00:00,62.12,62.45,62.0,62.43,35500.0,30.9054,31.0696,30.8457,31.0597,35500.0
2005-06-24 15:30:00,62.5,62.56,62.37,62.55,34200.0,31.0945,31.1243,31.0298,31.1194,34200.0
2005-06-27 09:30:00,62.9,62.9,62.35,62.35,10800.0,31.2935,31.2935,31.0199,31.0199,10800.0
2005-06-27 10:00:00,62.34,62.6,62.26,62.48,12600.0,31.0149,31.1442,30.9751,31.0845,12600.0
2005-06-27 10:30:00,62.48,62.69,62.39,62.4,7100.0,31.0845,31.189,31.0398,31.0447,7100.0
2005-06-27 11:00:00,62.35,62.39,62.2,62.2,4700.0,31.0199,31.0398,30.9452,30.9452,4700.0
2005-06-27 11:30:00,62.27,62.49,62.27,62.48,6200.0,30.9801,31.0895,30.9801,31.0845,6200.0
2005-06-27 12:00:00,62.4,62.42,62.39,62.42,800.0,31.0447,31.0547,31.0398,31.0547,800.0
2005-06-27 12:30:00,62.41,62.63,62.41,62.63,10800.0,31.0497,31.1592,31.0497,31.1592,10800.0
2005-06-27 13:00:00,62.62,62.65,62.6,62.64,3800.0,31.1542,31.1691,31.1442,31.1641,3800.0
2005-06-27 13:30:00,62.64,62.66,62.52,62.61,9500.0,31.1641,31.1741,31.1044,31.1492,9500.0
2005-06-27 14:00:00,62.6,62.6,62.46,62.46,2900.0,31.1442,31.1442,31.0746,31.0746,2900.0
2005-06-27 14:30:00,62.47,62.52,62.42,62.48,3900.0,31.0796,31.1044,31.0547,31.0845,3900.0
2005-06-27 15:00:00,62.44,62.58,62.39,62.54,9800.0,31.0646,31.1343,31.0398,31.1144,9800.0
2005-06-27 15:30:00,62.49,62.55,62.48,62.52,17300.0,31.0895,31.1194,31.0845,31.1044,17300.0
2005-06-28 09:30:00,62.6,62.78,62.4,62.48,16700.0,31.1442,31.2338,31.0447,31.0845,16700.0
2005-06-28 10:00:00,62.52,62.69,62.46,62.58,6500.0,31.1044,31.189,31.0746,31.1343,6500.0
2005-06-28 10:30:00,62.56,62.7,62.55,62.6,12200.0,31.1243,31.194,31.1194,31.1442,12200.0
2005-06-28 11:00:00,62.65,62.67,61.64,62.48,25000.0,31.1691,31.1791,30.6666,31.0845,25000.0
2005-06-28 11:30:00,62.46,62.55,62.46,62.5,2400.0,31.0746,31.1194,31.0746,31.0945,2400.0
2005-06-28 12:00:00,62.5,62.53,62.46,62.47,6200.0,31.0945,31.1094,31.0746,31.0796,6200.0
2005-06-28 12:30:00,62.48,62.49,62.44,62.45,6900.0,31.0845,31.0895,31.0646,31.0696,6900.0
2005-06-28 13:00:00,62.46,62.51,62.41,62.42,9200.0,31.0746,31.0995,31.0497,31.0547,9200.0
2005-06-28 13:30:00,62.42,62.49,62.41,62.49,12600.0,31.0547,31.0895,31.0497,31.0895,12600.0
2005-06-28 14:00:00,62.5,62.6,62.47,62.51,9000.0,31.0945,31.1442,31.0796,31.0995,9000.0
2005-06-28 14:30:00,62.51,62.56,62.45,62.52,5600.0,31.0995,31.1243,31.0696,31.1044,5600.0
2005-06-28 15:00:00,62.51,62.82,62.51,62.72,14100.0,31.0995,31.2537,31.0995,31.2039,14100.0
2005-06-28 15:30:00,62.75,62.85,62.6,62.69,46800.0,31.2189,31.2686,31.1442,31.189,46800.0
2005-06-29 09:30:00,62.52,62.85,62.52,62.7,13100.0,31.1044,31.2686,31.1044,31.194,13100.0
2005-06-29 10:00:00,62.7,62.88,62.6,62.8,6400.0,31.194,31.2835,31.1442,31.2437,6400.0
2005-06-29 10:30:00,62.81,62.85,62.81,62.85,8600.0,31.2487,31.2686,31.2487,31.2686,8600.0
2005-06-29 11:00:00,62.84,62.84,62.74,62.79,17400.0,31.2636,31.2636,31.2139,31.2388,17400.0
2005-06-29 11:30:00,62.79,62.84,62.67,62.68,7300.0,31.2388,31.2636,31.1791,31.184,7300.0
2005-06-29 12:00:00,62.74,62.75,62.58,62.71,11900.0,31.2139,31.2189,31.1343,31.199,11900.0
2005-06-29 12:30:00,62.71,62.74,62.62,62.74,139700.0,31.199,31.2139,31.1542,31.2139,139700.0
2005-06-29 13:00:00,62.74,62.8,62.7,62.76,21700.0,31.2139,31.2437,31.194,31.2238,21700.0
2005-06-29 13:30:00,62.76,62.82,62.67,62.73,10800.0,31.2238,31.2537,31.1791,31.2089,10800.0
2005-06-29 14:00:00,62.72,62.78,62.72,62.78,8100.0,31.2039,31.2338,31.2039,31.2338,8100.0
2005-06-29 14:30:00,62.72,62.83,62.71,62.74,7800.0,31.2039,31.2587,31.199,31.2139,7800.0
2005-06-29 15:00:00,62.73,62.78,62.7,62.71,13900.0,31.2089,31.2338,31.194,31.199,13900.0
2005-06-29 15:30:00,62.74,62.96,62.72,62.93,13800.0,31.2139,31.3233,31.2039,31.3084,13800.0
2005-06-30 09:30:00,62.8,62.87,62.7,62.7,13000.0,31.2437,31.2786,31.194,31.194,13000.0
2005-06-30 10:00:00,62.7,62.71,62.21,62.51,21800.0,31.194,31.199,30.9502,31.0995,21800.0
2005-06-30 10:30:00,62.55,62.72,62.37,62.62,17900.0,31.1194,31.2039,31.0298,31.1542,17900.0
2005-06-30 11:00:00,62.66,62.67,62.47,62.61,11600.0,31.1741,31.1791,31.0796,31.1492,11600.0
2005-06-30 11:30:00,62.61,62.8,62.46,62.77,14800.0,31.1492,31.2437,31.0746,31.2288,14800.0
2005-06-30 12:00:00,62.77,62.88,62.64,62.72,60700.0,31.2288,31.2835,31.1641,31.2039,60700.0
2005-06-30 12:30:00,62.68,62.74,62.59,62.67,6400.0,31.184,31.2139,31.1393,31.1791,6400.0
2005-06-30 13:00:00,62.69,62.71,62.58,62.68,11500.0,31.189,31.199,31.1343,31.184,11500.0
2005-06-30 13:30:00,62.66,62.75,62.6,62.63,9400.0,31.1741,31.2189,31.1442,31.1592,9400.0
2005-06-30 14:00:00,62.64,62.64,62.42,62.52,45700.0,31.1641,31.1641,31.0547,31.1044,45700.0
2005-06-30 14:30:00,62.5,62.59,62.48,62.54,17200.0,31.0945,31.1393,31.0845,31.1144,17200.0
2005-06-30 15:00:00,62.53,62.6,62.49,62.6,58600.0,31.1094,31.1442,31.0895,31.1442,58600.0
2005-06-30 15:30:00,62.62,63.1,62.61,63.1,99500.0,31.1542,31.393,31.1492,31.393,99500.0
2005-07-01 09:30:00,63.2,63.25,62.85,63.05,12400.0,31.4427,31.4676,31.2686,31.3681,12400.0
2005-07-01 10:00:00,63.08,63.25,62.8,63.18,50300.0,31.383,31.4676,31.2437,31.4328,50300.0
2005-07-01 10:30:00,63.19,63.25,63.1,63.2,14900.0,31.4378,31.4676,31.393,31.4427,14900.0
2005-07-01 11:00:00,63.15,63.19,63.05,63.19,14700.0,31.4179,31.4378,31.3681,31.4378,14700.0
2005-07-01 11:30:00,63.18,63.22,63.02,63.07,9500.0,31.4328,31.4527,31.3532,31.3781,9500.0
2005-07-01 12:00:00,63.04,63.04,62.91,62.91,8300.0,31.3631,31.3631,31.2985,31.2985,8300.0
2005-07-01 12:30:00,62.89,62.95,62.86,62.94,5100.0,31.2885,31.3184,31.2736,31.3134,5100.0
2005-07-01 13:00:00,62.96,62.99,62.91,62.95,7100.0,31.3233,31.3383,31.2985,31.3184,7100.0
2005-07-01 13:30:00,62.95,62.98,62.89,62.97,15500.0,31.3184,31.3333,31.2885,31.3283,15500.0
2005-07-01 14:00:00,62.97,63.0,62.9,62.9,14000.0,31.3283,31.3432,31.2935,31.2935,14000.0
2005-07-01 14:30:00,62.97,63.09,62.96,63.09,15300.0,31.3283,31.388,31.3233,31.388,15300.0
2005-07-01 15:00:00,63.09,63.25,63.04,63.2,21700.0,31.388,31.4676,31.3631,31.4427,21700.0
2005-07-01 15:30:00,63.2,63.5,63.15,63.49,42700.0,31.4427,31.592,31.4179,31.587,42700.0
2005-07-05 09:30:00,63.5,63.5,63.31,63.5,13800.0,31.592,31.592,31.4975,31.592,13800.0
2005-07-05 10:00:00,63.49,63.5,63.38,63.49,11500.0,31.587,31.592,31.5323,31.587,11500.0
2005-07-05 10:30:00,63.5,63.85,63.45,63.85,16700.0,31.592,31.7661,31.5671,31.7661,16700.0
2005-07-05 11:00:00,63.84,63.98,63.84,63.87,9200.0,31.7612,31.8308,31.7612,31.7761,9200.0
2005-07-05 11:30:00,63.87,63.87,63.74,63.74,7400.0,31.7761,31.7761,31.7114,31.7114,7400.0
2005-07-05 12:00:00,63.74,63.77,63.62,63.77,7300.0,31.7114,31.7263,31.6517,31.7263,7300.0
2005-07-05 12:30:00,63.79,63.83,63.75,63.8,7600.0,31.7363,31.7562,31.7164,31.7413,7600.0
2005-07-05 13:00:00,63.79,63.86,63.79,63.86,9200.0,31.7363,31.7711,31.7363,31.7711,9200.0
2005-07-05 13:30:00,63.85,63.95,63.85,63.94,9000.0,31.7661,31.8159,31.7661,31.8109,9000.0
2005-07-05 14:00:00,63.92,63.93,63.83,63.93,4100.0,31.801,31.8059,31.7562,31.8059,4100.0
2005-07-05 14:30:00,63.9,63.96,63.87,63.96,9100.0,31.791,31.8209,31.7761,31.8209,9100.0
2005-07-05 15:00:00,63.95,63.98,63.87,63.9,15500.0,31.8159,31.8308,31.7761,31.791,15500.0
2005-07-05 15:30:00,63.9,64.23,63.84,64.16,54900.0,31.791,31.9552,31.7612,31.9204,54900.0
2005-07-06 09:30:00,64.01,64.2,64.0,64.05,18800.0,31.8457,31.9403,31.8408,31.8656,18800.0
2005-07-06 10:00:00,64.05,64.05,63.9,63.98,39300.0,31.8656,31.8656,31.791,31.8308,39300.0
2005-07-06 10:30:00,63.99,64.0,63.9,63.99,29400.0,31.8358,31.8408,31.791,31.8358,29400.0
2005-07-06 11:00:00,63.96,63.96,63.86,63.92,10800.0,31.8209,31.8209,31.7711,31.801,10800.0
2005-07-06 11:30:00,63.9,63.97,63.9,63.97,7800.0,31.791,31.8258,31.791,31.8258,7800.0
2005-07-06 12:00:00,63.95,63.96,63.95,63.96,5400.0,31.8159,31.8209,31.8159,31.8209,5400.0
2005-07-06 12:30:00,63.94,63.97,63.94,63.96,5000.0,31.8109,31.8258,31.8109,31.8209,5000.0
2005-07-06 13:00:00,63.96,64.04,63.96,64.0,10400.0,31.8209,31.8607,31.8209,31.8408,10400.0
2005-07-06 13:30:00,64.02,64.05,64.0,64.03,9000.0,31.8507,31.8656,31.8408,31.8557,9000.0
2005-07-06 14:00:00,64.03,64.06,64.02,64.03,19200.0,31.8557,31.8706,31.8507,31.8557,19200.0
2005-07-06 14:30:00,64.03,64.07,64.01,64.02,22500.0,31.8557,31.8756,31.8457,31.8507,22500.0
2005-07-06 15:00:00,64.03,64.03,63.98,64.0,53400.0,31.8557,31.8557,31.8308,31.8408,53400.0
2005-07-06 15:30:00,63.99,63.99,63.89,63.94,50100.0,31.8358,31.8358,31.786,31.8109,50100.0
2005-07-07 09:30:00,63.0,63.15,62.95,63.1,23300.0,31.3432,31.4179,31.3184,31.393,23300.0
2005-07-07 10:00:00,63.1,63.65,63.1,63.65,8100.0,31.393,31.6666,31.393,31.6666,8100.0
2005-07-07 10:30:00,63.65,63.75,63.55,63.63,11800.0,31.6666,31.7164,31.6169,31.6567,11800.0
2005-07-07 11:00:00,63.61,63.61,63.34,63.6,13000.0,31.6467,31.6467,31.5124,31.6418,13000.0
2005-07-07 11:30:00,63.62,63.63,63.57,63.59,5000.0,31.6517,31.6567,31.6268,31.6368,5000.0
2005-07-07 12:00:00,63.6,64.0,63.6,63.92,11000.0,31.6418,31.8408,31.6418,31.801,11000.0
2005-07-07 12:30:00,63.91,63.99,63.84,63.97,7400.0,31.796,31.8358,31.7612,31.8258,7400.0
2005-07-07 13:00:00,64.0,64.18,63.97,63.97,10200.0,31.8408,31.9303,31.8258,31.8258,10200.0
2005-07-07 13:30:00,63.93,64.11,63.93,64.01,6900.0,31.8059,31.8955,31.8059,31.8457,6900.0
2005-07-07 14:00:00,64.06,64.14,64.05,64.14,1700.0,31.8706,31.9104,31.8656,31.9104,1700.0
2005-07-07 14:30:00,64.11,64.11,63.95,64.01,3700.0,31.8955,31.8955,31.8159,31.8457,3700.0
2005-07-07 15:00:00,64.03,64.08,63.91,63.91,6300.0,31.8557,31.8806,31.796,31.796,6300.0
2005-07-07 15:30:00,63.91,64.13,63.88,64.13,14100.0,31.796,31.9054,31.7811,31.9054,14100.0
2005-07-08 09:30:00,64.12,64.25,64.12,64.15,3800.0,31.9005,31.9651,31.9005,31.9154,3800.0
2005-07-08 10:00:00,64.13,64.13,63.94,64.08,8800.0,31.9054,31.9054,31.8109,31.8806,8800.0
2005-07-08 10:30:00,64.09,64.57,64.06,64.57,16100.0,31.8855,32.1243,31.8706,32.1243,16100.0
2005-07-08 11:00:00,64.56,64.92,64.32,64.88,13000.0,32.1194,32.2985,32.0,32.2786,13000.0
2005-07-08 11:30:00,64.84,65.2,64.83,65.08,19900.0,32.2587,32.4378,32.2537,32.3781,19900.0
2005-07-08 12:00:00,65.18,65.44,65.15,65.37,12000.0,32.4278,32.5572,32.4129,32.5223,12000.0
2005-07-08 12:30:00,65.4,65.5,65.27,65.32,12800.0,32.5373,32.587,32.4726,32.4975,12800.0
2005-07-08 13:00:00,65.3,65.35,65.12,65.31,44100.0,32.4875,32.5124,32.398,32.4925,44100.0
2005-07-08 13:30:00,65.3,65.43,65.27,65.4,29800.0,32.4875,32.5522,32.4726,32.5373,29800.0
2005-07-08 14:00:00,65.38,65.86,65.37,65.84,68000.0,32.5273,32.7661,32.5223,32.7562,68000.0
2005-07-08 14:30:00,65.86,65.94,65.77,65.77,107400.0,32.7661,32.8059,32.7214,32.7214,107400.0
2005-07-08 15:00:00,65.77,65.9,65.77,65.84,25800.0,32.7214,32.786,32.7214,32.7562,25800.0
2005-07-08 15:30:00,65.82,65.9,65.8,65.9,42000.0,32.7462,32.786,32.7363,32.786,42000.0
2005-07-11 09:30:00,65.9,66.19,65.8,66.11,16700.0,32.786,32.9303,32.7363,32.8905,16700.0
2005-07-11 10:00:00,66.19,66.25,66.11,66.24,8200.0,32.9303,32.9602,32.8905,32.9552,8200.0
2005-07-11 10:30:00,66.25,66.6,66.21,66.35,14900.0,32.9602,33.1343,32.9403,33.0099,14900.0
2005-07-11 11:00:00,66.34,66.6,66.33,66.45,6400.0,33.0049,33.1343,33.0,33.0597,6400.0
2005-07-11 11:30:00,66.49,66.9,66.49,66.6,11500.0,33.0796,33.2835,33.0796,33.1343,11500.0
2005-07-11 12:00:00,66.66,66.67,66.48,66.56,4700.0,33.1641,33.1691,33.0746,33.1144,4700.0
2005-07-11 12:30:00,66.56,66.57,66.5,66.51,6300.0,33.1144,33.1194,33.0845,33.0895,6300.0
2005-07-11 13:00:00,66.45,66.62,66.33,66.62,13400.0,33.0597,33.1442,33.0,33.1442,13400.0
2005-07-11 13:30:00,66.62,66.77,66.5,66.57,10800.0,33.1442,33.2189,33.0845,33.1194,10800.0
2005-07-11 14:00:00,66.57,66.79,66.57,66.79,7400.0,33.1194,33.2288,33.1194,33.2288,7400.0
2005-07-11 14:30:00,66.83,66.84,66.52,66.62,14600.0,33.2487,33.2537,33.0945,33.1442,14600.0
2005-07-11 15:00:00,66.55,66.62,66.31,66.38,23300.0,33.1094,33.1442,32.99,33.0248,23300.0
2005-07-11 15:30:00,66.36,66.38,66.13,66.25,42100.0,33.0149,33.0248,32.9005,32.9602,42100.0
2005-07-12 09:30:00,66.25,66.25,66.06,66.18,19200.0,32.9602,32.9602,32.8656,32.9253,19200.0
2005-07-12 10:00:00,66.19,66.33,66.14,66.27,117600.0,32.9303,33.0,32.9054,32.9701,117600.0
2005-07-12 10:30:00,66.27,66.27,66.15,66.15,28300.0,32.9701,32.9701,32.9104,32.9104,28300.0
2005-07-12 11:00:00,66.15,66.25,66.08,66.09,22600.0,32.9104,32.9602,32.8756,32.8806,22600.0
2005-07-12 11:30:00,66.09,66.27,66.08,66.23,18400.0,32.8806,32.9701,32.8756,32.9502,18400.0
2005-07-12 12:00:00,66.23,66.33,66.21,66.26,9700.0,32.9502,33.0,32.9403,32.9651,9700.0
2005-07-12 12:30:00,66.26,66.3,66.2,66.21,3800.0,32.9651,32.985,32.9353,32.9403,3800.0
2005-07-12 13:00:00,66.22,66.3,66.21,66.29,6700.0,32.9452,32.985,32.9403,32.9801,6700.0
2005-07-12 13:30:00,66.29,66.88,66.28,66.75,27500.0,32.9801,33.2736,32.9751,33.2089,27500.0
2005-07-12 14:00:00,66.77,66.79,66.71,66.71,8300.0,33.2189,33.2288,33.189,33.189,8300.0
2005-07-12 14:30:00,66.7,66.87,66.35,66.35,25600.0,33.184,33.2686,33.0099,33.0099,25600.0
2005-07-12 15:00:00,66.36,66.43,66.15,66.15,14600.0,33.0149,33.0497,32.9104,32.9104,14600.0
2005-07-12 15:30:00,66.15,66.27,65.93,66.18,32700.0,32.9104,32.9701,32.801,32.9253,32700.0
2005-07-13 09:30:00,66.2,66.2,65.7,66.15,32500.0,32.9353,32.9353,32.6865,32.9104,32500.0
2005-07-13 10:00:00,66.09,66.28,66.09,66.21,9700.0,32.8806,32.9751,32.8806,32.9403,9700.0
2005-07-13 10:30:00,66.19,66.22,66.17,66.2,23800.0,32.9303,32.9452,32.9204,32.9353,23800.0
2005-07-13 11:00:00,66.2,66.35,66.2,66.25,25200.0,32.9353,33.0099,32.9353,32.9602,25200.0
2005-07-13 11:30:00,66.25,66.28,66.1,66.19,47600.0,32.9602,32.9751,32.8855,32.9303,47600.0
2005-07-13 12:00:00,66.17,66.24,66.14,66.19,10300.0,32.9204,32.9552,32.9054,32.9303,10300.0
2005-07-13 12:30:00,66.18,66.24,66.18,66.22,8000.0,32.9253,32.9552,32.9253,32.9452,8000.0
2005-07-13 13:00:00,66.21,66.25,66.19,66.2,6800.0,32.9403,32.9602,32.9303,32.9353,6800.0
2005-07-13 13:30:00,66.21,66.24,66.2,66.21,7500.0,32.9403,32.9552,32.9353,32.9403,7500.0
2005-07-13 14:00:00,66.21,66.25,66.18,66.21,36600.0,32.9403,32.9602,32.9253,32.9403,36600.0
2005-07-13 14:30:00,66.19,66.25,66.19,66.24,69000.0,32.9303,32.9602,32.9303,32.9552,69000.0
2005-07-13 15:00:00,66.24,66.24,66.06,66.14,63800.0,32.9552,32.9552,32.8656,32.9054,63800.0
2005-07-13 15:30:00,66.15,66.25,66.14,66.22,60900.0,32.9104,32.9602,32.9054,32.9452,60900.0
2005-07-14 09:30:00,66.24,66.24,66.0,66.0,8700.0,32.9552,32.9552,32.8358,32.8358,8700.0
2005-07-14 10:00:00,66.0,66.21,65.95,66.05,75500.0,32.8358,32.9403,32.8109,32.8607,75500.0
2005-07-14 10:30:00,66.09,66.1,65.26,65.43,110000.0,32.8806,32.8855,32.4676,32.5522,110000.0
2005-07-14 11:00:00,65.4,65.8,65.25,65.7,70700.0,32.5373,32.7363,32.4626,32.6865,70700.0
2005-07-14 11:30:00,65.71,65.71,65.47,65.63,10300.0,32.6915,32.6915,32.5721,32.6517,10300.0
2005-07-14 12:00:00,65.62,65.64,65.5,65.52,13600.0,32.6467,32.6567,32.587,32.597,13600.0
2005-07-14 12:30:00,65.51,65.6,65.4,65.4,15500.0,32.592,32.6368,32.5373,32.5373,15500.0
2005-07-14 13:00:00,65.4,65.44,65.28,65.28,46100.0,32.5373,32.5572,32.4776,32.4776,46100.0
2005-07-14 13:30:00,65.28,65.36,65.15,65.2,28200.0,32.4776,32.5174,32.4129,32.4378,28200.0
2005-07-14 14:00:00,65.2,65.32,65.2,65.32,8500.0,32.4378,32.4975,32.4378,32.4975,8500.0
2005-07-14 14:30:00,65.3,65.33,65.1,65.15,48900.0,32.4875,32.5024,32.388,32.4129,48900.0
2005-07-14 15:00:00,65.1,65.2,65.01,65.15,23000.0,32.388,32.4378,32.3432,32.4129,23000.0
2005-07-14 15:30:00,65.1,65.13,64.89,65.01,40400.0,32.388,32.4029,32.2835,32.3432,40400.0
2005-07-15 09:30:00,64.95,65.09,64.66,65.0,17000.0,32.3134,32.383,32.1691,32.3383,17000.0
2005-07-15 10:00:00,65.14,65.14,64.56,64.68,25400.0,32.4079,32.4079,32.1194,32.1791,25400.0
2005-07-15 10:30:00,64.7,64.7,64.5,64.57,31100.0,32.189,32.189,32.0895,32.1243,31100.0
2005-07-15 11:00:00,64.57,64.7,64.53,64.69,16300.0,32.1243,32.189,32.1044,32.184,16300.0
2005-07-15 11:30:00,64.6,64.66,64.56,64.56,129600.0,32.1393,32.1691,32.1194,32.1194,129600.0
2005-07-15 12:00:00,64.59,64.63,64.54,64.61,3400.0,32.1343,32.1542,32.1094,32.1442,3400.0
2005-07-15 12:30:00,64.62,64.65,64.6,64.65,5800.0,32.1492,32.1641,32.1393,32.1641,5800.0
2005-07-15 13:00:00,64.65,64.68,64.6,64.63,14300.0,32.1641,32.1791,32.1393,32.1542,14300.0
2005-07-15 13:30:00,64.61,64.61,64.55,64.6,5200.0,32.1442,32.1442,32.1144,32.1393,5200.0
2005-07-15 14:00:00,64.57,64.7,64.52,64.67,50800.0,32.1243,32.189,32.0995,32.1741,50800.0
2005-07-15 14:30:00,64.68,64.88,64.64,64.87,18200.0,32.1791,32.2786,32.1592,32.2736,18200.0
2005-07-15 15:00:00,64.9,65.05,64.86,64.97,8800.0,32.2885,32.3631,32.2686,32.3233,8800.0
2005-07-15 15:30:00,64.96,65.09,64.89,65.06,16700.0,32.3184,32.383,32.2835,32.3681,16700.0
2005-07-18 09:30:00,65.15,65.38,65.15,65.38,9000.0,32.4129,32.5273,32.4129,32.5273,9000.0
2005-07-18 10:00:00,65.3,65.34,64.99,64.99,14400.0,32.4875,32.5074,32.3333,32.3333,14400.0
2005-07-18 10:30:00,65.0,65.0,64.82,64.82,7600.0,32.3383,32.3383,32.2487,32.2487,7600.0
2005-07-18 11:00:00,64.85,64.85,64.72,64.85,6700.0,32.2636,32.2636,32.199,32.2636,6700.0
2005-07-18 11:30:00,64.84,64.84,64.71,64.77,7700.0,32.2587,32.2587,32.194,32.2238,7700.0
2005-07-18 12:00:00,64.84,64.85,64.7,64.84,4500.0,32.2587,32.2636,32.189,32.2587,4500.0
2005-07-18 12:30:00,64.85,65.0,64.82,64.9,3700.0,32.2636,32.3383,32.2487,32.2885,3700.0
2005-07-18 13:00:00,64.93,65.45,64.91,65.45,9300.0,32.3034,32.5622,32.2935,32.5622,9300.0
2005-07-18 13:30:00,65.45,65.59,65.45,65.55,9600.0,32.5622,32.6318,32.5622,32.6119,9600.0
2005-07-18 14:00:00,65.55,65.55,65.39,65.44,9700.0,32.6119,32.6119,32.5323,32.5572,9700.0
2005-07-18 14:30:00,65.44,65.5,65.44,65.47,6900.0,32.5572,32.587,32.5572,32.5721,6900.0
2005-07-18 15:00:00,65.47,65.5,65.36,65.46,6500.0,32.5721,32.587,32.5174,32.5671,6500.0
2005-07-18 15:30:00,65.47,65.54,65.2,65.25,15600.0,32.5721,32.6069,32.4378,32.4626,15600.0
2005-07-19 09:30:00,65.25,65.52,65.25,65.5,6100.0,32.4626,32.597,32.4626,32.587,6100.0
2005-07-19 10:00:00,65.39,65.7,65.38,65.7,59200.0,32.5323,32.6865,32.5273,32.6865,59200.0
2005-07-19 10:30:00,65.75,65.82,65.4,65.43,18900.0,32.7114,32.7462,32.5373,32.5522,18900.0
2005-07-19 11:00:00,65.44,65.5,65.36,65.4,42000.0,32.5572,32.587,32.5174,32.5373,42000.0
2005-07-19 11:30:00,65.37,65.39,65.26,65.39,3200.0,32.5223,32.5323,32.4676,32.5323,3200.0
2005-07-19 12:00:00,65.39,65.45,65.38,65.45,12700.0,32.5323,32.5622,32.5273,32.5622,12700.0
2005-07-19 12:30:00,65.42,65.49,65.41,65.45,5000.0,32.5472,32.5821,32.5422,32.5622,5000.0
2005-07-19 13:00:00,65.46,65.58,65.45,65.56,7500.0,32.5671,32.6268,32.5622,32.6169,7500.0
2005-07-19 13:30:00,65.54,65.56,65.48,65.51,28800.0,32.6069,32.6169,32.5771,32.592,28800.0
2005-07-19 14:00:00,65.55,65.6,65.43,65.51,13400.0,32.6119,32.6368,32.5522,32.592,13400.0
2005-07-19 14:30:00,65.53,65.58,65.48,65.52,2700.0,32.602,32.6268,32.5771,32.597,2700.0
2005-07-19 15:00:00,65.47,65.55,65.45,65.55,3800.0,32.5721,32.6119,32.5622,32.6119,3800.0
2005-07-19 15:30:00,65.59,65.65,65.51,65.59,17800.0,32.6318,32.6617,32.592,32.6318,17800.0
2005-07-20 09:30:00,65.48,65.75,65.48,65.6,6700.0,32.5771,32.7114,32.5771,32.6368,6700.0
2005-07-20 10:00:00,65.59,65.65,65.4,65.64,12300.0,32.6318,32.6617,32.5373,32.6567,12300.0
2005-07-20 10:30:00,65.65,65.76,65.45,65.76,10600.0,32.6617,32.7164,32.5622,32.7164,10600.0
2005-07-20 11:00:00,65.72,65.84,65.66,65.84,5200.0,32.6965,32.7562,32.6666,32.7562,5200.0
2005-07-20 11:30:00,65.84,65.97,65.77,65.97,4000.0,32.7562,32.8209,32.7214,32.8209,4000.0
2005-07-20 12:00:00,65.99,66.0,65.75,65.75,4900.0,32.8308,32.8358,32.7114,32.7114,4900.0
2005-07-20 12:30:00,65.73,65.88,65.73,65.88,3100.0,32.7015,32.7761,32.7015,32.7761,3100.0
2005-07-20 13:00:00,65.88,66.0,65.86,65.95,6400.0,32.7761,32.8358,32.7661,32.8109,6400.0
2005-07-20 13:30:00,65.97,66.11,65.97,66.09,7200.0,32.8209,32.8905,32.8209,32.8806,7200.0
2005-07-20 14:00:00,66.11,66.45,66.11,66.45,9900.0,32.8905,33.0597,32.8905,33.0597,9900.0
2005-07-20 14:30:00,66.48,66.56,66.45,66.48,19300.0,33.0746,33.1144,33.0597,33.0746,19300.0
2005-07-20 15:00:00,66.47,66.53,66.43,66.45,15200.0,33.0696,33.0995,33.0497,33.0597,15200.0
2005-07-20 15:30:00,66.45,66.7,66.45,66.6,15500.0,33.0597,33.184,33.0597,33.1343,15500.0
2005-07-21 09:30:00,66.55,66.6,65.93,65.93,9600.0,33.1094,33.1343,32.801,32.801,9600.0
2005-07-21 10:00:00,65.94,65.94,65.04,65.04,21700.0,32.8059,32.8059,32.3582,32.3582,21700.0
2005-07-21 10:30:00,65.0,65.2,64.81,65.13,26400.0,32.3383,32.4378,32.2437,32.4029,26400.0
2005-07-21 11:00:00,65.12,65.3,65.02,65.15,21700.0,32.398,32.4875,32.3482,32.4129,21700.0
2005-07-21 11:30:00,65.15,65.66,65.05,65.65,28800.0,32.4129,32.6666,32.3631,32.6617,28800.0
2005-07-21 12:00:00,65.6,65.95,65.4,65.94,20800.0,32.6368,32.8109,32.5373,32.8059,20800.0
2005-07-21 12:30:00,66.03,66.55,66.03,66.37,23100.0,32.8507,33.1094,32.8507,33.0199,23100.0
2005-07-21 13:00:00,66.3,66.46,65.75,65.75,18200.0,32.985,33.0646,32.7114,32.7114,18200.0
2005-07-21 13:30:00,65.75,65.79,65.39,65.45,13700.0,32.7114,32.7313,32.5323,32.5622,13700.0
2005-07-21 14:00:00,65.45,65.7,65.3,65.55,13700.0,32.5622,32.6865,32.4875,32.6119,13700.0
2005-07-21 14:30:00,65.52,65.53,65.26,65.38,17300.0,32.597,32.602,32.4676,32.5273,17300.0
2005-07-21 15:00:00,65.43,65.9,65.43,65.85,35000.0,32.5522,32.786,32.5522,32.7612,35000.0
2005-07-21 15:30:00,65.8,65.87,65.2,65.25,39400.0,32.7363,32.7711,32.4378,32.4626,39400.0
2005-07-22 09:30:00,65.23,65.6,65.09,65.5,4700.0,32.4527,32.6368,32.383,32.587,4700.0
2005-07-22 10:00:00,65.55,65.55,65.16,65.16,12000.0,32.6119,32.6119,32.4179,32.4179,12000.0
2005-07-22 10:30:00,65.16,65.4,65.16,65.3,8400.0,32.4179,32.5373,32.4179,32.4875,8400.0
2005-07-22 11:00:00,65.27,65.39,65.26,65.29,5900.0,32.4726,32.5323,32.4676,32.4825,5900.0
2005-07-22 11:30:00,65.24,65.28,65.2,65.22,14400.0,32.4577,32.4776,32.4378,32.4477,14400.0
2005-07-22 12:00:00,65.21,65.22,65.2,65.2,5200.0,32.4427,32.4477,32.4378,32.4378,5200.0
2005-07-22 12:30:00,65.19,65.36,65.18,65.35,84200.0,32.4328,32.5174,32.4278,32.5124,84200.0
2005-07-22 13:00:00,65.33,65.33,65.22,65.28,5100.0,32.5024,32.5024,32.4477,32.4776,5100.0
2005-07-22 13:30:00,65.28,65.28,65.24,65.26,1800.0,32.4776,32.4776,32.4577,32.4676,1800.0
2005-07-22 14:00:00,65.26,65.26,65.2,65.25,5200.0,32.4676,32.4676,32.4378,32.4626,5200.0
2005-07-22 14:30:00,65.25,65.33,65.21,65.32,11700.0,32.4626,32.5024,32.4427,32.4975,11700.0
2005-07-22 15:00:00,65.29,65.42,65.25,65.27,19600.0,32.4825,32.5472,32.4626,32.4726,19600.0
2005-07-22 15:30:00,65.28,65.45,65.21,65.37,39400.0,32.4776,32.5622,32.4427,32.5223,39400.0
2005-07-25 09:30:00,65.18,65.35,65.18,65.31,16400.0,32.4278,32.5124,32.4278,32.4925,16400.0
2005-07-25 10:00:00,65.33,65.35,65.28,65.32,34000.0,32.5024,32.5124,32.4776,32.4975,34000.0
2005-07-25 10:30:00,65.32,65.39,65.29,65.35,21600.0,32.4975,32.5323,32.4825,32.5124,21600.0
2005-07-25 11:00:00,65.34,65.34,65.26,65.34,11200.0,32.5074,32.5074,32.4676,32.5074,11200.0
2005-07-25 11:30:00,65.34,65.39,65.29,65.29,8800.0,32.5074,32.5323,32.4825,32.4825,8800.0
2005-07-25 12:00:00,65.28,65.3,65.19,65.23,66900.0,32.4776,32.4875,32.4328,32.4527,66900.0
2005-07-25 12:30:00,65.23,65.35,65.23,65.28,13500.0,32.4527,32.5124,32.4527,32.4776,13500.0
2005-07-25 13:00:00,65.33,65.41,65.26,65.4,13400.0,32.5024,32.5422,32.4676,32.5373,13400.0
2005-07-25 13:30:00,65.4,65.51,65.31,65.51,23000.0,32.5373,32.592,32.4925,32.592,23000.0
2005-07-25 14:00:00,65.53,65.53,65.35,65.38,15400.0,32.602,32.602,32.5124,32.5273,15400.0
2005-07-25 14:30:00,65.38,65.38,65.25,65.3,8100.0,32.5273,32.5273,32.4626,32.4875,8100.0
2005-07-25 15:00:00,65.27,65.37,65.21,65.35,20300.0,32.4726,32.5223,32.4427,32.5124,20300.0
2005-07-25 15:30:00,65.34,65.64,65.3,65.52,14200.0,32.5074,32.6567,32.4875,32.597,14200.0
2005-07-26 09:30:00,65.6,65.95,65.6,65.76,8900.0,32.6368,32.8109,32.6368,32.7164,8900.0
2005-07-26 10:00:00,65.75,65.75,65.48,65.51,24000.0,32.7114,32.7114,32.5771,32.592,24000.0
2005-07-26 10:30:00,65.5,65.55,65.31,65.55,9200.0,32.587,32.6119,32.4925,32.6119,9200.0
2005-07-26 11:00:00,65.59,65.72,65.59,65.65,7700.0,32.6318,32.6965,32.6318,32.6617,7700.0
2005-07-26 11:30:00,65.68,65.7,65.66,65.7,6900.0,32.6766,32.6865,32.6666,32.6865,6900.0
2005-07-26 12:00:00,65.69,65.69,65.61,65.62,6000.0,32.6816,32.6816,32.6418,32.6467,6000.0
2005-07-26 12:30:00,65.62,65.65,65.58,65.6,13600.0,32.6467,32.6617,32.6268,32.6368,13600.0
2005-07-26 13:00:00,65.64,65.85,65.64,65.77,12300.0,32.6567,32.7612,32.6567,32.7214,12300.0
2005-07-26 13:30:00,65.79,65.89,65.75,65.8,5400.0,32.7313,32.7811,32.7114,32.7363,5400.0
2005-07-26 14:00:00,65.82,66.12,65.82,66.09,10700.0,32.7462,32.8955,32.7462,32.8806,10700.0
2005-07-26 14:30:00,66.12,66.28,66.05,66.23,10800.0,32.8955,32.9751,32.8607,32.9502,10800.0
2005-07-26 15:00:00,66.23,66.32,66.08,66.22,19000.0,32.9502,32.995,32.8756,32.9452,19000.0
2005-07-26 15:30:00,66.22,66.27,66.05,66.2,22900.0,32.9452,32.9701,32.8607,32.9353,22900.0
2005-07-27 09:30:00,66.28,66.28,65.78,65.8,28000.0,32.9751,32.9751,32.7263,32.7363,28000.0
2005-07-27 10:00:00,65.79,65.79,65.3,65.78,14100.0,32.7313,32.7313,32.4875,32.7263,14100.0
2005-07-27 10:30:00,65.76,66.48,65.76,66.38,56500.0,32.7164,33.0746,32.7164,33.0248,56500.0
2005-07-27 11:00:00,66.38,66.4,66.25,66.25,18200.0,33.0248,33.0348,32.9602,32.9602,18200.0
2005-07-27 11:30:00,66.26,66.3,66.05,66.05,15700.0,32.9651,32.985,32.8607,32.8607,15700.0
2005-07-27 12:00:00,66.07,66.28,66.03,66.1,8000.0,32.8706,32.9751,32.8507,32.8855,8000.0
2005-07-27 12:30:00,66.06,66.06,65.89,65.95,6600.0,32.8656,32.8656,32.7811,32.8109,6600.0
2005-07-27 13:00:00,65.95,66.02,65.95,66.02,7200.0,32.8109,32.8457,32.8109,32.8457,7200.0
2005-07-27 13:30:00,66.02,66.05,65.98,66.01,6000.0,32.8457,32.8607,32.8258,32.8408,6000.0
2005-07-27 14:00:00,66.02,66.09,66.01,66.06,7400.0,32.8457,32.8806,32.8408,32.8656,7400.0
2005-07-27 14:30:00,66.08,66.08,66.01,66.03,6000.0,32.8756,32.8756,32.8408,32.8507,6000.0
2005-07-27 15:00:00,66.03,66.13,65.98,66.01,13500.0,32.8507,32.9005,32.8258,32.8408,13500.0
2005-07-27 15:30:00,65.99,66.1,65.87,65.98,24700.0,32.8308,32.8855,32.7711,32.8258,24700.0
2005-07-28 09:30:00,66.0,66.09,65.86,65.86,11100.0,32.8358,32.8806,32.7661,32.7661,11100.0
2005-07-28 10:00:00,65.84,66.33,65.84,66.28,13600.0,32.7562,33.0,32.7562,32.9751,13600.0
2005-07-28 10:30:00,66.3,66.66,66.23,66.5,16700.0,32.985,33.1641,32.9502,33.0845,16700.0
2005-07-28 11:00:00,66.47,66.58,66.46,66.52,14200.0,33.0696,33.1243,33.0646,33.0945,14200.0
2005-07-28 11:30:00,66.58,66.58,66.43,66.49,7500.0,33.1243,33.1243,33.0497,33.0796,7500.0
2005-07-28 12:00:00,66.54,66.6,66.52,66.59,13300.0,33.1044,33.1343,33.0945,33.1293,13300.0
2005-07-28 12:30:00,66.58,66.7,66.46,66.69,10800.0,33.1243,33.184,33.0646,33.1791,10800.0
2005-07-28 13:00:00,66.66,67.1,66.54,67.1,30500.0,33.1641,33.383,33.1044,33.383,30500.0
2005-07-28 13:30:00,67.05,67.09,66.8,66.94,14900.0,33.3582,33.3781,33.2338,33.3034,14900.0
2005-07-28 14:00:00,66.88,67.02,66.83,67.0,6900.0,33.2736,33.3432,33.2487,33.3333,6900.0
2005-07-28 14:30:00,66.97,67.1,66.93,67.09,9100.0,33.3184,33.383,33.2985,33.3781,9100.0
2005-07-28 15:00:00,67.07,67.1,66.95,67.02,7100.0,33.3681,33.383,33.3084,33.3432,7100.0
2005-07-28 15:30:00,67.01,67.06,66.7,66.9,14100.0,33.3383,33.3631,33.184,33.2835,14100.0
2005-07-29 09:30:00,66.7,66.7,66.5,66.7,40200.0,33.184,33.184,33.0845,33.184,40200.0
2005-07-29 10:00:00,66.66,66.75,66.59,66.6,7800.0,33.1641,33.2089,33.1293,33.1343,7800.0
2005-07-29 10:30:00,66.62,66.8,66.6,66.7,12100.0,33.1442,33.2338,33.1343,33.184,12100.0
2005-07-29 11:00:00,66.69,66.8,66.5,66.64,24100.0,33.1791,33.2338,33.0845,33.1542,24100.0
2005-07-29 11:30:00,66.65,66.77,66.58,66.59,7300.0,33.1592,33.2189,33.1243,33.1293,7300.0
2005-07-29 12:00:00,66.6,66.65,66.56,66.64,3500.0,33.1343,33.1592,33.1144,33.1542,3500.0
2005-07-29 12:30:00,66.62,66.76,66.62,66.76,6900.0,33.1442,33.2139,33.1442,33.2139,6900.0
2005-07-29 13:00:00,66.73,66.78,66.65,66.65,7700.0,33.199,33.2238,33.1592,33.1592,7700.0
2005-07-29 13:30:00,66.69,66.74,66.59,66.72,5800.0,33.1791,33.2039,33.1293,33.194,5800.0
2005-07-29 14:00:00,66.75,66.78,66.65,66.7,8600.0,33.2089,33.2238,33.1592,33.184,8600.0
2005-07-29 14:30:00,66.68,66.78,66.67,66.72,7900.0,33.1741,33.2238,33.1691,33.194,7900.0
2005-07-29 15:00:00,66.71,66.74,66.56,66.73,20600.0,33.189,33.2039,33.1144,33.199,20600.0
2005-07-29 15:30:00,66.7,66.81,66.7,66.76,41200.0,33.184,33.2388,33.184,33.2139,41200.0
2005-08-01 10:30:00,65.25,66.4,65.25,66.32,148100.0,32.4626,33.0348,32.4626,32.995,148100.0
2005-08-01 11:00:00,66.31,66.81,66.17,66.36,192000.0,32.99,33.2388,32.9204,33.0149,192000.0
2005-08-01 11:30:00,66.4,66.45,65.76,65.87,238900.0,33.0348,33.0597,32.7164,32.7711,238900.0
2005-08-01 12:00:00,65.88,66.13,65.84,65.88,160100.0,32.7761,32.9005,32.7562,32.7761,160100.0
2005-08-01 12:30:00,65.88,65.88,65.57,65.57,138100.0,32.7761,32.7761,32.6219,32.6219,138100.0
2005-08-01 13:00:00,65.58,65.63,65.48,65.57,133600.0,32.6268,32.6517,32.5771,32.6219,133600.0
2005-08-01 13:30:00,65.56,65.58,65.3,65.38,168000.0,32.6169,32.6268,32.4875,32.5273,168000.0
2005-08-01 14:00:00,65.39,65.66,65.39,65.6,63200.0,32.5323,32.6666,32.5323,32.6368,63200.0
2005-08-01 14:30:00,65.61,65.67,64.9,65.1,49700.0,32.6418,32.6716,32.2885,32.388,49700.0
2005-08-01 15:00:00,65.07,65.15,64.8,65.05,164600.0,32.3731,32.4129,32.2388,32.3631,164600.0
2005-08-01 15:30:00,65.05,65.17,64.92,65.17,161600.0,32.3631,32.4228,32.2985,32.4228,161600.0
2005-08-02 09:30:00,65.6,65.79,65.2,65.3,138300.0,32.6368,32.7313,32.4378,32.4875,138300.0
2005-08-02 10:00:00,65.3,65.44,65.3,65.35,165500.0,32.4875,32.5572,32.4875,32.5124,165500.0
2005-08-02 10:30:00,65.38,65.41,65.3,65.33,97900.0,32.5273,32.5422,32.4875,32.5024,97900.0
2005-08-02 11:00:00,65.34,65.35,65.26,65.27,44100.0,32.5074,32.5124,32.4676,32.4726,44100.0
2005-08-02 11:30:00,65.27,65.27,64.95,64.95,110200.0,32.4726,32.4726,32.3134,32.3134,110200.0
2005-08-02 12:00:00,64.95,65.15,64.95,65.1,50300.0,32.3134,32.4129,32.3134,32.388,50300.0
2005-08-02 12:30:00,65.11,65.14,65.0,65.0,154800.0,32.393,32.4079,32.3383,32.3383,154800.0
2005-08-02 13:00:00,65.0,65.05,64.96,65.01,70400.0,32.3383,32.3631,32.3184,32.3432,70400.0
2005-08-02 13:30:00,65.01,65.08,65.01,65.06,49800.0,32.3432,32.3781,32.3432,32.3681,49800.0
2005-08-02 14:00:00,65.05,65.1,64.98,65.04,46400.0,32.3631,32.388,32.3283,32.3582,46400.0
2005-08-02 14:30:00,65.04,65.14,64.97,65.06,162800.0,32.3582,32.4079,32.3233,32.3681,162800.0
2005-08-02 15:00:00,65.06,65.25,65.06,65.1,175300.0,32.3681,32.4626,32.3681,32.388,175300.0
2005-08-02 15:30:00,65.1,65.1,64.93,64.99,143500.0,32.388,32.388,32.3034,32.3333,143500.0
2005-08-03 09:30:00,65.04,65.08,64.75,64.78,52000.0,32.3582,32.3781,32.2139,32.2288,52000.0
2005-08-03 10:00:00,64.79,64.8,64.55,64.78,101600.0,32.2338,32.2388,32.1144,32.2288,101600.0
2005-08-03 10:30:00,64.79,65.28,64.76,65.26,191900.0,32.2338,32.4776,32.2189,32.4676,191900.0
2005-08-03 11:00:00,65.24,65.79,65.23,65.7,34100.0,32.4577,32.7313,32.4527,32.6865,34100.0
2005-08-03 11:30:00,65.7,65.86,65.56,65.61,43700.0,32.6865,32.7661,32.6169,32.6418,43700.0
2005-08-03 12:00:00,65.6,65.6,65.47,65.52,35200.0,32.6368,32.6368,32.5721,32.597,35200.0
2005-08-03 12:30:00,65.54,65.55,65.45,65.48,24100.0,32.6069,32.6119,32.5622,32.5771,24100.0
2005-08-03 13:00:00,65.49,65.5,65.32,65.4,22900.0,32.5821,32.587,32.4975,32.5373,22900.0
2005-08-03 13:30:00,65.39,65.5,65.37,65.47,24400.0,32.5323,32.587,32.5223,32.5721,24400.0
2005-08-03 14:00:00,65.47,65.52,65.38,65.38,46400.0,32.5721,32.597,32.5273,32.5273,46400.0
2005-08-03 14:30:00,65.37,65.47,65.19,65.28,32500.0,32.5223,32.5721,32.4328,32.4776,32500.0
2005-08-03 15:00:00,65.26,65.33,65.26,65.31,33700.0,32.4676,32.5024,32.4676,32.4925,33700.0
2005-08-03 15:30:00,65.3,65.35,65.22,65.26,50100.0,32.4875,32.5124,32.4477,32.4676,50100.0
2005-08-04 09:30:00,65.0,65.05,64.7,64.79,41100.0,32.3383,32.3631,32.189,32.2338,41100.0
2005-08-04 10:00:00,64.81,65.13,64.81,65.0,89800.0,32.2437,32.4029,32.2437,32.3383,89800.0
2005-08-04 10:30:00,65.04,65.15,65.03,65.12,51400.0,32.3582,32.4129,32.3532,32.398,51400.0
2005-08-04 11:00:00,65.1,65.3,65.08,65.23,36800.0,32.388,32.4875,32.3781,32.4527,36800.0
2005-08-04 11:30:00,65.22,65.22,65.0,65.0,26300.0,32.4477,32.4477,32.3383,32.3383,26300.0
2005-08-04 12:00:00,65.04,65.05,65.0,65.01,21600.0,32.3582,32.3631,32.3383,32.3432,21600.0
2005-08-04 12:30:00,65.01,65.1,65.0,65.05,27600.0,32.3432,32.388,32.3383,32.3631,27600.0
2005-08-04 13:00:00,65.05,65.17,65.02,65.02,31900.0,32.3631,32.4228,32.3482,32.3482,31900.0
2005-08-04 13:30:00,65.03,65.03,64.64,64.64,28200.0,32.3532,32.3532,32.1592,32.1592,28200.0
2005-08-04 14:00:00,64.64,64.75,64.62,64.75,37200.0,32.1592,32.2139,32.1492,32.2139,37200.0
2005-08-04 14:30:00,64.75,64.84,64.65,64.67,34300.0,32.2139,32.2587,32.1641,32.1741,34300.0
2005-08-04 15:00:00,64.67,64.81,64.65,64.68,45100.0,32.1741,32.2437,32.1641,32.1791,45100.0
2005-08-04 15:30:00,64.69,64.88,64.67,64.77,85200.0,32.184,32.2786,32.1741,32.2238,85200.0
2005-08-05 09:30:00,64.55,64.55,63.62,63.63,80900.0,32.1144,32.1144,31.6517,31.6567,80900.0
2005-08-05 10:00:00,63.61,63.61,62.8,63.05,110200.0,31.6467,31.6467,31.2437,31.3681,110200.0
2005-08-05 10:30:00,63.06,63.35,62.91,63.22,125600.0,31.3731,31.5174,31.2985,31.4527,125600.0
2005-08-05 11:00:00,63.2,63.29,62.57,62.57,70300.0,31.4427,31.4875,31.1293,31.1293,70300.0
2005-08-05 11:30:00,62.57,62.88,62.55,62.83,52900.0,31.1293,31.2835,31.1194,31.2587,52900.0
2005-08-05 12:00:00,62.87,63.06,62.8,63.06,28700.0,31.2786,31.3731,31.2437,31.3731,28700.0
2005-08-05 12:30:00,63.06,63.1,62.85,62.98,45300.0,31.3731,31.393,31.2686,31.3333,45300.0
2005-08-05 13:00:00,63.01,63.11,63.01,63.04,34000.0,31.3482,31.398,31.3482,31.3631,34000.0
2005-08-05 13:30:00,63.08,63.11,62.95,63.07,77300.0,31.383,31.398,31.3184,31.3781,77300.0
2005-08-05 14:00:00,63.05,63.1,62.87,62.91,26200.0,31.3681,31.393,31.2786,31.2985,26200.0
2005-08-05 14:30:00,62.89,63.0,62.81,62.9,39100.0,31.2885,31.3432,31.2487,31.2935,39100.0
2005-08-05 15:00:00,62.91,63.16,62.85,62.94,48500.0,31.2985,31.4228,31.2686,31.3134,48500.0
2005-08-05 15:30:00,62.93,63.06,62.9,62.96,67500.0,31.3084,31.3731,31.2935,31.3233,67500.0
2005-08-08 09:30:00,62.95,62.95,59.7,61.05,116500.0,31.3184,31.3184,29.7015,30.3731,116500.0
2005-08-08 10:00:00,61.05,62.2,61.02,61.75,138800.0,30.3731,30.9452,30.3582,30.7214,138800.0
2005-08-08 10:30:00,61.79,62.2,61.55,62.2,90200.0,30.7413,30.9452,30.6219,30.9452,90200.0
2005-08-08 11:00:00,62.2,62.54,61.83,61.83,74600.0,30.9452,31.1144,30.7612,30.7612,74600.0
2005-08-08 11:30:00,61.75,61.89,61.66,61.72,78500.0,30.7214,30.791,30.6766,30.7064,78500.0
2005-08-08 12:00:00,61.72,61.72,61.31,61.36,57600.0,30.7064,30.7064,30.5025,30.5273,57600.0
2005-08-08 12:30:00,61.34,61.48,61.22,61.34,40600.0,30.5174,30.587,30.4577,30.5174,40600.0
2005-08-08 13:00:00,61.34,61.34,61.09,61.27,51900.0,30.5174,30.5174,30.393,30.4826,51900.0
2005-08-08 13:30:00,61.29,61.54,61.29,61.34,39600.0,30.4925,30.6169,30.4925,30.5174,39600.0
2005-08-08 14:00:00,61.34,61.34,60.81,60.88,78400.0,30.5174,30.5174,30.2537,30.2885,78400.0
2005-08-08 14:30:00,60.89,61.23,60.66,61.22,69400.0,30.2935,30.4627,30.1791,30.4577,69400.0
2005-08-08 15:00:00,61.22,61.32,61.05,61.25,52800.0,30.4577,30.5074,30.3731,30.4726,52800.0
2005-08-08 15:30:00,61.25,61.45,61.0,61.0,70500.0,30.4726,30.5721,30.3482,30.3482,70500.0
2005-08-09 09:30:00,60.95,62.0,60.95,61.43,144000.0,30.3233,30.8457,30.3233,30.5622,144000.0
2005-08-09 10:00:00,61.45,61.8,61.41,61.58,65900.0,30.5721,30.7462,30.5522,30.6368,65900.0
2005-08-09 10:30:00,61.58,61.75,61.57,61.65,49500.0,30.6368,30.7214,30.6318,30.6716,49500.0
2005-08-09 11:00:00,61.65,61.67,61.56,61.63,23800.0,30.6716,30.6816,30.6268,30.6617,23800.0
2005-08-09 11:30:00,61.65,61.73,61.42,61.42,19200.0,30.6716,30.7114,30.5572,30.5572,19200.0
2005-08-09 12:00:00,61.43,61.47,61.19,61.23,19100.0,30.5622,30.5821,30.4427,30.4627,19100.0
2005-08-09 12:30:00,61.23,61.4,61.22,61.26,26800.0,30.4627,30.5472,30.4577,30.4776,26800.0
2005-08-09 13:00:00,61.26,61.3,61.0,61.03,20400.0,30.4776,30.4975,30.3482,30.3631,20400.0
2005-08-09 13:30:00,61.02,61.29,60.87,61.25,27100.0,30.3582,30.4925,30.2835,30.4726,27100.0
2005-08-09 14:00:00,61.25,61.73,61.21,61.7,33600.0,30.4726,30.7114,30.4527,30.6965,33600.0
2005-08-09 14:30:00,61.72,61.79,61.28,61.35,54400.0,30.7064,30.7413,30.4875,30.5224,54400.0
2005-08-09 15:00:00,61.31,61.39,61.03,61.15,81400.0,30.5025,30.5423,30.3631,30.4228,81400.0
2005-08-09 15:30:00,61.14,61.55,61.09,61.49,69000.0,30.4179,30.6219,30.393,30.592,69000.0
2005-08-10 09:30:00,61.95,62.36,61.95,62.05,40800.0,30.8209,31.0248,30.8209,30.8706,40800.0
2005-08-10 10:00:00,62.05,62.19,61.97,62.14,75600.0,30.8706,30.9403,30.8308,30.9154,75600.0
2005-08-10 10:30:00,62.15,62.15,61.97,62.03,128500.0,30.9204,30.9204,30.8308,30.8607,128500.0
2005-08-10 11:00:00,62.07,62.13,61.95,62.06,76400.0,30.8806,30.9104,30.8209,30.8756,76400.0
2005-08-10 11:30:00,62.06,62.09,61.99,62.07,56400.0,30.8756,30.8905,30.8408,30.8806,56400.0
2005-08-10 12:00:00,62.06,62.1,62.02,62.08,51700.0,30.8756,30.8955,30.8557,30.8855,51700.0
2005-08-10 12:30:00,62.07,62.1,61.84,62.01,79100.0,30.8806,30.8955,30.7661,30.8507,79100.0
2005-08-10 13:00:00,62.02,62.02,61.93,61.98,52000.0,30.8557,30.8557,30.8109,30.8358,52000.0
2005-08-10 13:30:00,61.97,61.98,61.86,61.89,27000.0,30.8308,30.8358,30.7761,30.791,27000.0
2005-08-10 14:00:00,61.89,61.9,61.72,61.76,34400.0,30.791,30.796,30.7064,30.7263,34400.0
2005-08-10 14:30:00,61.76,61.77,61.57,61.59,67600.0,30.7263,30.7313,30.6318,30.6418,67600.0
2005-08-10 15:00:00,61.6,61.64,61.44,61.52,60100.0,30.6467,30.6666,30.5671,30.6069,60100.0
2005-08-10 15:30:00,61.52,61.59,61.45,61.55,47800.0,30.6069,30.6418,30.5721,30.6219,47800.0
2005-08-11 09:30:00,61.6,62.0,61.6,61.71,18000.0,30.6467,30.8457,30.6467,30.7015,18000.0
2005-08-11 10:00:00,61.8,62.05,61.8,61.85,26600.0,30.7462,30.8706,30.7462,30.7711,26600.0
2005-08-11 10:30:00,61.92,61.97,61.73,61.84,12100.0,30.8059,30.8308,30.7114,30.7661,12100.0
2005-08-11 11:00:00,61.85,61.9,61.76,61.85,8900.0,30.7711,30.796,30.7263,30.7711,8900.0
2005-08-11 11:30:00,61.89,61.95,61.8,61.82,9700.0,30.791,30.8209,30.7462,30.7562,9700.0
2005-08-11 12:00:00,61.82,61.9,61.77,61.9,10500.0,30.7562,30.796,30.7313,30.796,10500.0
2005-08-11 12:30:00,61.87,61.9,61.76,61.83,9100.0,30.7811,30.796,30.7263,30.7612,9100.0
2005-08-11 13:00:00,61.83,61.98,61.82,61.96,18400.0,30.7612,30.8358,30.7562,30.8258,18400.0
2005-08-11 13:30:00,61.97,61.99,61.85,61.99,16600.0,30.8308,30.8408,30.7711,30.8408,16600.0
2005-08-11 14:00:00,61.97,61.99,61.82,61.93,15800.0,30.8308,30.8408,30.7562,30.8109,15800.0
2005-08-11 14:30:00,61.92,62.0,61.85,61.85,53000.0,30.8059,30.8457,30.7711,30.7711,53000.0
2005-08-11 15:00:00,61.88,61.95,61.84,61.89,41900.0,30.786,30.8209,30.7661,30.791,41900.0
2005-08-11 15:30:00,61.9,62.04,61.86,62.04,80100.0,30.796,30.8656,30.7761,30.8656,80100.0
2005-08-12 09:30:00,62.02,62.2,61.9,62.2,22100.0,30.8557,30.9452,30.796,30.9452,22100.0
2005-08-12 10:00:00,62.15,62.35,61.96,62.35,22400.0,30.9204,31.0199,30.8258,31.0199,22400.0
2005-08-12 10:30:00,62.35,62.49,62.26,62.42,13800.0,31.0199,31.0895,30.9751,31.0547,13800.0
2005-08-12 11:00:00,62.43,62.43,62.25,62.31,14500.0,31.0597,31.0597,30.9701,31.0,14500.0
2005-08-12 11:30:00,62.3,62.3,62.0,62.07,11900.0,30.995,30.995,30.8457,30.8806,11900.0
2005-08-12 12:00:00,62.0,62.04,61.8,62.0,23400.0,30.8457,30.8656,30.7462,30.8457,23400.0
2005-08-12 12:30:00,61.99,62.02,61.88,61.91,8800.0,30.8408,30.8557,30.786,30.801,8800.0
2005-08-12 13:00:00,61.89,61.94,61.72,61.86,15900.0,30.791,30.8159,30.7064,30.7761,15900.0
2005-08-12 13:30:00,61.89,62.09,61.89,62.0,11100.0,30.791,30.8905,30.791,30.8457,11100.0
2005-08-12 14:00:00,62.0,62.28,61.95,62.28,9900.0,30.8457,30.985,30.8209,30.985,9900.0
2005-08-12 14:30:00,62.27,62.45,62.24,62.42,20800.0,30.9801,31.0696,30.9651,31.0547,20800.0
2005-08-12 15:00:00,62.42,62.49,62.28,62.43,27500.0,31.0547,31.0895,30.985,31.0597,27500.0
2005-08-12 15:30:00,62.44,62.5,62.23,62.3,35800.0,31.0646,31.0945,30.9602,30.995,35800.0
2005-08-15 09:30:00,62.1,62.23,62.04,62.2,5100.0,30.8955,30.9602,30.8656,30.9452,5100.0
2005-08-15 10:00:00,62.15,62.2,62.0,62.15,14000.0,30.9204,30.9452,30.8457,30.9204,14000.0
2005-08-15 10:30:00,62.13,62.18,62.04,62.18,9000.0,30.9104,30.9353,30.8656,30.9353,9000.0
2005-08-15 11:00:00,62.16,62.31,62.1,62.31,8100.0,30.9253,31.0,30.8955,31.0,8100.0
2005-08-15 11:30:00,62.28,62.3,62.15,62.23,7300.0,30.985,30.995,30.9204,30.9602,7300.0
2005-08-15 12:00:00,62.21,62.26,62.16,62.26,17500.0,30.9502,30.9751,30.9253,30.9751,17500.0
2005-08-15 12:30:00,62.34,62.75,62.34,62.75,36000.0,31.0149,31.2189,31.0149,31.2189,36000.0
2005-08-15 13:00:00,62.74,63.23,62.73,63.23,32700.0,31.2139,31.4577,31.2089,31.4577,32700.0
2005-08-15 13:30:00,63.25,63.46,63.05,63.11,40600.0,31.4676,31.5721,31.3681,31.398,40600.0
2005-08-15 14:00:00,63.11,63.15,62.88,63.05,10400.0,31.398,31.4179,31.2835,31.3681,10400.0
2005-08-15 14:30:00,63.06,63.15,63.02,63.08,119200.0,31.3731,31.4179,31.3532,31.383,119200.0
2005-08-15 15:00:00,63.07,63.09,62.93,62.94,14900.0,31.3781,31.388,31.3084,31.3134,14900.0
2005-08-15 15:30:00,62.94,63.0,62.83,62.96,28000.0,31.3134,31.3432,31.2587,31.3233,28000.0
2005-08-16 09:30:00,65.0,65.4,64.85,65.18,552800.0,32.3383,32.5373,32.2636,32.4278,552800.0
2005-08-16 10:00:00,65.18,65.4,65.12,65.39,515100.0,32.4278,32.5373,32.398,32.5323,515100.0
2005-08-16 10:30:00,65.4,65.84,65.35,65.67,404700.0,32.5373,32.7562,32.5124,32.6716,404700.0
2005-08-16 11:00:00,65.67,65.9,65.64,65.8,192400.0,32.6716,32.786,32.6567,32.7363,192400.0
2005-08-16 11:30:00,65.8,65.88,65.68,65.79,209700.0,32.7363,32.7761,32.6766,32.7313,209700.0
2005-08-16 12:00:00,65.8,65.89,65.6,65.69,77800.0,32.7363,32.7811,32.6368,32.6816,77800.0
2005-08-16 12:30:00,65.68,65.69,65.52,65.66,56200.0,32.6766,32.6816,32.597,32.6666,56200.0
2005-08-16 13:00:00,65.66,65.7,65.64,65.65,61600.0,32.6666,32.6865,32.6567,32.6617,61600.0
2005-08-16 13:30:00,65.66,65.75,65.61,65.68,104500.0,32.6666,32.7114,32.6418,32.6766,104500.0
2005-08-16 14:00:00,65.69,65.95,65.69,65.93,197500.0,32.6816,32.8109,32.6816,32.801,197500.0
2005-08-16 14:30:00,65.86,65.9,65.75,65.78,90600.0,32.7661,32.786,32.7114,32.7263,90600.0
2005-08-16 15:00:00,65.79,66.01,65.75,65.86,190200.0,32.7313,32.8408,32.7114,32.7661,190200.0
2005-08-16 15:30:00,65.85,65.89,65.54,65.6,267600.0,32.7612,32.7811,32.6069,32.6368,267600.0
2005-08-17 09:30:00,65.28,65.46,64.96,64.96,128500.0,32.4776,32.5671,32.3184,32.3184,128500.0
2005-08-17 10:00:00,64.99,65.34,64.95,65.27,125700.0,32.3333,32.5074,32.3134,32.4726,125700.0
2005-08-17 10:30:00,65.29,65.52,65.23,65.45,138400.0,32.4825,32.597,32.4527,32.5622,138400.0
2005-08-17 11:00:00,65.47,65.68,65.43,65.57,94500.0,32.5721,32.6766,32.5522,32.6219,94500.0
2005-08-17 11:30:00,65.58,65.95,65.56,65.86,100600.0,32.6268,32.8109,32.6169,32.7661,100600.0
2005-08-17 12:00:00,65.88,65.92,65.8,65.87,78900.0,32.7761,32.796,32.7363,32.7711,78900.0
2005-08-17 12:30:00,65.89,66.13,65.86,66.05,75700.0,32.7811,32.9005,32.7661,32.8607,75700.0
2005-08-17 13:00:00,66.02,66.06,65.92,65.97,95500.0,32.8457,32.8656,32.796,32.8209,95500.0
2005-08-17 13:30:00,65.98,66.08,65.97,66.06,108100.0,32.8258,32.8756,32.8209,32.8656,108100.0
2005-08-17 14:00:00,66.07,66.09,66.0,66.01,88400.0,32.8706,32.8806,32.8358,32.8408,88400.0
2005-08-17 14:30:00,66.01,66.08,65.92,66.02,167100.0,32.8408,32.8756,32.796,32.8457,167100.0
2005-08-17 15:00:00,66.05,66.09,66.0,66.03,206100.0,32.8607,32.8806,32.8358,32.8507,206100.0
2005-08-17 15:30:00,66.04,66.08,65.75,65.8,170600.0,32.8557,32.8756,32.7114,32.7363,170600.0
2005-08-18 09:30:00,65.82,66.11,65.82,65.86,260400.0,32.7462,32.8905,32.7462,32.7661,260400.0
2005-08-18 10:00:00,65.86,65.94,65.74,65.88,150200.0,32.7661,32.8059,32.7064,32.7761,150200.0
2005-08-18 10:30:00,65.88,66.05,65.86,65.91,274200.0,32.7761,32.8607,32.7661,32.791,274200.0
2005-08-18 11:00:00,65.94,65.97,65.78,65.88,189100.0,32.8059,32.8209,32.7263,32.7761,189100.0
2005-08-18 11:30:00,65.85,65.91,65.71,65.73,149200.0,32.7612,32.791,32.6915,32.7015,149200.0
2005-08-18 12:00:00,65.73,65.75,65.5,65.55,239300.0,32.7015,32.7114,32.587,32.6119,239300.0
2005-08-18 12:30:00,65.61,65.7,65.55,65.56,57900.0,32.6418,32.6865,32.6119,32.6169,57900.0
2005-08-18 13:00:00,65.59,65.63,65.54,65.62,111100.0,32.6318,32.6517,32.6069,32.6467,111100.0
2005-08-18 13:30:00,65.64,65.75,65.36,65.47,210900.0,32.6567,32.7114,32.5174,32.5721,210900.0
2005-08-18 14:00:00,65.49,65.52,65.22,65.22,117800.0,32.5821,32.597,32.4477,32.4477,117800.0
2005-08-18 14:30:00,65.22,65.48,65.18,65.38,485300.0,32.4477,32.5771,32.4278,32.5273,485300.0
2005-08-18 15:00:00,65.39,65.73,65.33,65.72,605400.0,32.5323,32.7015,32.5024,32.6965,605400.0
2005-08-18 15:30:00,65.72,66.19,65.69,66.18,2604100.0,32.6965,32.9303,32.6816,32.9253,2604100.0
2005-08-19 09:30:00,66.18,66.18,65.8,65.96,317000.0,32.9253,32.9253,32.7363,32.8159,317000.0
2005-08-19 10:00:00,65.94,66.1,65.92,66.0,179900.0,32.8059,32.8855,32.796,32.8358,179900.0
2005-08-19 10:30:00,66.0,66.06,65.92,66.0,171800.0,32.8358,32.8656,32.796,32.8358,171800.0
2005-08-19 11:00:00,66.0,66.15,65.98,66.13,89000.0,32.8358,32.9104,32.8258,32.9005,89000.0
2005-08-19 11:30:00,66.14,66.23,66.1,66.1,112900.0,32.9054,32.9502,32.8855,32.8855,112900.0
2005-08-19 12:00:00,66.09,66.11,66.04,66.04,53900.0,32.8806,32.8905,32.8557,32.8557,53900.0
2005-08-19 12:30:00,66.04,66.08,65.94,65.94,75100.0,32.8557,32.8756,32.8059,32.8059,75100.0
2005-08-19 13:00:00,65.95,65.99,65.87,65.91,61200.0,32.8109,32.8308,32.7711,32.791,61200.0
2005-08-19 13:30:00,65.91,66.0,65.87,65.91,53000.0,32.791,32.8358,32.7711,32.791,53000.0
2005-08-19 14:00:00,65.92,65.97,65.9,65.94,71400.0,32.796,32.8209,32.786,32.8059,71400.0
2005-08-19 14:30:00,65.94,65.95,65.89,65.92,117400.0,32.8059,32.8109,32.7811,32.796,117400.0
2005-08-19 15:00:00,65.91,65.95,65.91,65.92,68500.0,32.791,32.8109,32.791,32.796,68500.0
2005-08-19 15:30:00,65.91,65.96,65.89,65.94,236700.0,32.791,32.8159,32.7811,32.8059,236700.0
2005-08-22 09:30:00,65.95,66.45,65.9,66.35,71600.0,32.8109,33.0597,32.786,33.0099,71600.0
2005-08-22 10:00:00,66.35,66.38,66.22,66.27,56200.0,33.0099,33.0248,32.9452,32.9701,56200.0
2005-08-22 10:30:00,66.28,66.31,66.11,66.17,44600.0,32.9751,32.99,32.8905,32.9204,44600.0
2005-08-22 11:00:00,66.17,66.27,66.11,66.12,37200.0,32.9204,32.9701,32.8905,32.8955,37200.0
2005-08-22 11:30:00,66.1,66.1,65.96,65.99,62000.0,32.8855,32.8855,32.8159,32.8308,62000.0
2005-08-22 12:00:00,66.0,66.1,65.95,66.01,44200.0,32.8358,32.8855,32.8109,32.8408,44200.0
2005-08-22 12:30:00,65.98,66.09,65.91,65.95,60700.0,32.8258,32.8806,32.791,32.8109,60700.0
2005-08-22 13:00:00,65.96,65.97,65.8,65.95,71700.0,32.8159,32.8209,32.7363,32.8109,71700.0
2005-08-22 13:30:00,65.95,66.02,65.93,65.98,30200.0,32.8109,32.8457,32.801,32.8258,30200.0
2005-08-22 14:00:00,65.96,66.04,65.94,65.96,57500.0,32.8159,32.8557,32.8059,32.8159,57500.0
2005-08-22 14:30:00,65.95,66.0,65.91,65.96,38600.0,32.8109,32.8358,32.791,32.8159,38600.0
2005-08-22 15:00:00,65.96,65.98,65.9,65.96,81000.0,32.8159,32.8258,32.786,32.8159,81000.0
2005-08-22 15:30:00,65.96,66.16,65.94,66.0,158500.0,32.8159,32.9154,32.8059,32.8358,158500.0
2005-08-23 09:30:00,66.0,66.0,65.88,66.0,110200.0,32.8358,32.8358,32.7761,32.8358,110200.0
2005-08-23 10:00:00,65.98,66.19,65.9,66.04,90700.0,32.8258,32.9303,32.786,32.8557,90700.0
2005-08-23 10:30:00,66.03,66.18,66.0,66.14,44900.0,32.8507,32.9253,32.8358,32.9054,44900.0
2005-08-23 11:00:00,66.14,66.2,66.05,66.11,36100.0,32.9054,32.9353,32.8607,32.8905,36100.0
2005-08-23 11:30:00,66.14,66.3,66.07,66.3,54500.0,32.9054,32.985,32.8706,32.985,54500.0
2005-08-23 12:00:00,66.3,66.3,65.95,66.02,48300.0,32.985,32.985,32.8109,32.8457,48300.0
2005-08-23 12:30:00,66.02,66.2,66.0,66.11,14600.0,32.8457,32.9353,32.8358,32.8905,14600.0
2005-08-23 13:00:00,66.12,66.25,66.11,66.2,48200.0,32.8955,32.9602,32.8905,32.9353,48200.0
2005-08-23 13:30:00,66.2,66.26,66.11,66.19,25900.0,32.9353,32.9651,32.8905,32.9303,25900.0
2005-08-23 14:00:00,66.19,66.3,66.14,66.27,33600.0,32.9303,32.985,32.9054,32.9701,33600.0
2005-08-23 14:30:00,66.28,66.29,66.13,66.23,52400.0,32.9751,32.9801,32.9005,32.9502,52400.0
2005-08-23 15:00:00,66.24,66.24,65.95,66.16,44900.0,32.9552,32.9552,32.8109,32.9154,44900.0
2005-08-23 15:30:00,66.16,66.19,66.06,66.1,39500.0,32.9154,32.9303,32.8656,32.8855,39500.0
2005-08-24 09:30:00,66.23,66.58,66.07,66.4,62000.0,32.9502,33.1243,32.8706,33.0348,62000.0
2005-08-24 10:00:00,66.45,66.66,66.35,66.5,66600.0,33.0597,33.1641,33.0099,33.0845,66600.0
2005-08-24 10:30:00,66.51,66.71,66.48,66.58,55500.0,33.0895,33.189,33.0746,33.1243,55500.0
2005-08-24 11:00:00,66.56,66.67,66.51,66.65,25300.0,33.1144,33.1691,33.0895,33.1592,25300.0
2005-08-24 11:30:00,66.64,66.73,66.55,66.62,74800.0,33.1542,33.199,33.1094,33.1442,74800.0
2005-08-24 12:00:00,66.61,66.65,66.56,66.6,35500.0,33.1393,33.1592,33.1144,33.1343,35500.0
2005-08-24 12:30:00,66.6,66.6,66.56,66.59,33100.0,33.1343,33.1343,33.1144,33.1293,33100.0
2005-08-24 13:00:00,66.6,66.6,66.33,66.54,38000.0,33.1343,33.1343,33.0,33.1044,38000.0
2005-08-24 13:30:00,66.53,66.62,66.38,66.56,24000.0,33.0995,33.1442,33.0248,33.1144,24000.0
2005-08-24 14:00:00,66.5,66.71,66.43,66.62,49000.0,33.0845,33.189,33.0497,33.1442,49000.0
2005-08-24 14:30:00,66.61,66.67,66.38,66.45,43000.0,33.1393,33.1691,33.0248,33.0597,43000.0
2005-08-24 15:00:00,66.45,66.54,66.27,66.4,62200.0,33.0597,33.1044,32.9701,33.0348,62200.0
2005-08-24 15:30:00,66.39,66.48,66.3,66.4,77700.0,33.0298,33.0746,32.985,33.0348,77700.0
2005-08-25 09:30:00,66.49,66.7,66.46,66.6,44400.0,33.0796,33.184,33.0646,33.1343,44400.0
2005-08-25 10:00:00,66.6,66.75,66.53,66.75,77800.0,33.1343,33.2089,33.0995,33.2089,77800.0
2005-08-25 10:30:00,66.79,67.22,66.66,67.06,104500.0,33.2288,33.4427,33.1641,33.3631,104500.0
2005-08-25 11:00:00,67.05,67.43,67.05,67.34,117000.0,33.3582,33.5472,33.3582,33.5024,117000.0
2005-08-25 11:30:00,67.31,67.44,67.3,67.39,54900.0,33.4875,33.5522,33.4825,33.5273,54900.0
2005-08-25 12:00:00,67.39,67.49,67.25,67.44,62900.0,33.5273,33.5771,33.4577,33.5522,62900.0
2005-08-25 12:30:00,67.45,67.64,67.29,67.29,75100.0,33.5572,33.6517,33.4776,33.4776,75100.0
2005-08-25 13:00:00,67.26,67.36,67.05,67.18,56900.0,33.4626,33.5124,33.3582,33.4228,56900.0
2005-08-25 13:30:00,67.18,67.3,66.96,66.99,31400.0,33.4228,33.4825,33.3134,33.3283,31400.0
2005-08-25 14:00:00,66.95,67.12,66.86,67.09,22400.0,33.3084,33.393,33.2636,33.3781,22400.0
2005-08-25 14:30:00,67.15,67.2,67.0,67.08,28800.0,33.4079,33.4328,33.3333,33.3731,28800.0
2005-08-25 15:00:00,67.08,67.13,66.99,67.0,28900.0,33.3731,33.398,33.3283,33.3333,28900.0
2005-08-25 15:30:00,67.0,67.15,66.91,67.05,58100.0,33.3333,33.4079,33.2885,33.3582,58100.0
2005-08-26 09:30:00,67.4,67.56,66.85,67.02,72100.0,33.5323,33.6119,33.2587,33.3432,72100.0
2005-08-26 10:00:00,67.02,67.39,66.87,67.37,69900.0,33.3432,33.5273,33.2686,33.5174,69900.0
2005-08-26 10:30:00,67.38,67.42,66.95,67.05,57600.0,33.5223,33.5422,33.3084,33.3582,57600.0
2005-08-26 11:00:00,67.11,67.5,67.04,67.04,55600.0,33.388,33.582,33.3532,33.3532,55600.0
2005-08-26 11:30:00,67.03,67.25,66.95,67.13,61000.0,33.3482,33.4577,33.3084,33.398,61000.0
2005-08-26 12:00:00,67.18,67.2,66.91,66.99,42000.0,33.4228,33.4328,33.2885,33.3283,42000.0
2005-08-26 12:30:00,66.98,67.1,66.88,66.93,30000.0,33.3233,33.383,33.2736,33.2985,30000.0
2005-08-26 13:00:00,66.96,67.05,66.79,66.88,40400.0,33.3134,33.3582,33.2288,33.2736,40400.0
2005-08-26 13:30:00,66.87,67.11,66.81,66.97,39600.0,33.2686,33.388,33.2388,33.3184,39600.0
2005-08-26 14:00:00,66.97,66.98,66.8,66.89,51800.0,33.3184,33.3233,33.2338,33.2786,51800.0
2005-08-26 14:30:00,66.88,66.95,66.81,66.93,47100.0,33.2736,33.3084,33.2388,33.2985,47100.0
2005-08-26 15:00:00,66.93,67.0,66.7,66.86,41500.0,33.2985,33.3333,33.184,33.2636,41500.0
2005-08-26 15:30:00,66.86,66.87,66.59,66.71,103400.0,33.2636,33.2686,33.1293,33.189,103400.0
2005-08-29 09:30:00,66.5,66.5,66.02,66.16,55100.0,33.0845,33.0845,32.8457,32.9154,55100.0
2005-08-29 10:00:00,66.23,66.7,66.2,66.3,24200.0,32.9502,33.184,32.9353,32.985,24200.0
2005-08-29 10:30:00,66.31,66.48,66.19,66.19,27700.0,32.99,33.0746,32.9303,32.9303,27700.0
2005-08-29 11:00:00,66.19,66.25,65.95,65.97,35200.0,32.9303,32.9602,32.8109,32.8209,35200.0
2005-08-29 11:30:00,65.97,66.19,65.94,66.12,25500.0,32.8209,32.9303,32.8059,32.8955,25500.0
2005-08-29 12:00:00,66.11,66.3,66.11,66.3,20500.0,32.8905,32.985,32.8905,32.985,20500.0
2005-08-29 12:30:00,66.26,66.37,66.24,66.33,16800.0,32.9651,33.0199,32.9552,33.0,16800.0
2005-08-29 13:00:00,66.34,66.84,66.34,66.63,50600.0,33.0049,33.2537,33.0049,33.1492,50600.0
2005-08-29 13:30:00,66.63,66.71,66.5,66.65,39800.0,33.1492,33.189,33.0845,33.1592,39800.0
2005-08-29 14:00:00,66.64,66.67,66.13,66.16,40600.0,33.1542,33.1691,32.9005,32.9154,40600.0
2005-08-29 14:30:00,66.19,66.35,66.04,66.25,58100.0,32.9303,33.0099,32.8557,32.9602,58100.0
2005-08-29 15:00:00,66.29,66.39,66.23,66.27,48800.0,32.9801,33.0298,32.9502,32.9701,48800.0
2005-08-29 15:30:00,66.27,66.34,66.22,66.27,65900.0,32.9701,33.0049,32.9452,32.9701,65900.0
2005-08-30 09:30:00,66.12,66.25,65.85,65.97,54400.0,32.8955,32.9602,32.7612,32.8209,54400.0
2005-08-30 10:00:00,66.0,66.22,65.92,66.07,33200.0,32.8358,32.9452,32.796,32.8706,33200.0
2005-08-30 10:30:00,66.07,66.2,66.05,66.14,40000.0,32.8706,32.9353,32.8607,32.9054,40000.0
2005-08-30 11:00:00,66.14,66.21,66.04,66.05,39500.0,32.9054,32.9403,32.8557,32.8607,39500.0
2005-08-30 11:30:00,66.05,66.12,66.0,66.06,41500.0,32.8607,32.8955,32.8358,32.8656,41500.0
2005-08-30 12:00:00,66.08,66.19,66.01,66.01,43100.0,32.8756,32.9303,32.8408,32.8408,43100.0
2005-08-30 12:30:00,66.02,66.1,65.98,66.0,33500.0,32.8457,32.8855,32.8258,32.8358,33500.0
2005-08-30 13:00:00,66.02,66.05,65.96,65.98,26800.0,32.8457,32.8607,32.8159,32.8258,26800.0
2005-08-30 13:30:00,65.99,66.08,65.95,66.0,44600.0,32.8308,32.8756,32.8109,32.8358,44600.0
2005-08-30 14:00:00,65.99,66.1,65.81,65.99,74900.0,32.8308,32.8855,32.7413,32.8308,74900.0
2005-08-30 14:30:00,66.01,66.05,65.8,65.8,50800.0,32.8408,32.8607,32.7363,32.7363,50800.0
2005-08-30 15:00:00,65.83,66.03,65.73,65.81,43300.0,32.7512,32.8507,32.7015,32.7413,43300.0
2005-08-30 15:30:00,65.84,66.29,65.84,66.13,150200.0,32.7562,32.9801,32.7562,32.9005,150200.0
2005-08-31 09:30:00,66.1,66.62,66.06,66.35,123000.0,32.8855,33.1442,32.8656,33.0099,123000.0
2005-08-31 10:00:00,66.37,66.65,66.26,66.39,72500.0,33.0199,33.1592,32.9651,33.0298,72500.0
2005-08-31 10:30:00,66.43,66.66,66.31,66.41,61100.0,33.0497,33.1641,32.99,33.0398,61100.0
2005-08-31 11:00:00,66.45,66.64,66.43,66.46,46400.0,33.0597,33.1542,33.0497,33.0646,46400.0
2005-08-31 11:30:00,66.47,66.64,66.44,66.5,37400.0,33.0696,33.1542,33.0547,33.0845,37400.0
2005-08-31 12:00:00,66.5,66.58,66.29,66.42,45100.0,33.0845,33.1243,32.9801,33.0447,45100.0
2005-08-31 12:30:00,66.47,66.64,66.42,66.56,36600.0,33.0696,33.1542,33.0447,33.1144,36600.0
2005-08-31 13:00:00,66.58,66.96,66.53,66.96,29300.0,33.1243,33.3134,33.0995,33.3134,29300.0
2005-08-31 13:30:00,66.96,67.1,66.81,66.98,41900.0,33.3134,33.383,33.2388,33.3233,41900.0
2005-08-31 14:00:00,66.96,67.17,66.77,67.13,29600.0,33.3134,33.4179,33.2189,33.398,29600.0
2005-08-31 14:30:00,67.13,67.45,67.09,67.29,65000.0,33.398,33.5572,33.3781,33.4776,65000.0
2005-08-31 15:00:00,67.29,67.52,67.23,67.36,74300.0,33.4776,33.592,33.4477,33.5124,74300.0
2005-08-31 15:30:00,67.35,67.86,67.3,67.64,96800.0,33.5074,33.7612,33.4825,33.6517,96800.0
2005-09-01 09:30:00,67.5,67.83,67.43,67.63,23500.0,33.582,33.7462,33.5472,33.6467,23500.0
2005-09-01 10:00:00,67.61,67.94,67.39,67.72,43900.0,33.6368,33.801,33.5273,33.6915,43900.0
2005-09-01 10:30:00,67.78,68.34,67.7,68.07,69200.0,33.7214,34.0,33.6816,33.8656,69200.0
2005-09-01 11:00:00,68.0,68.66,67.99,68.55,72500.0,33.8308,34.1592,33.8258,34.1044,72500.0
2005-09-01 11:30:00,68.57,69.27,68.57,69.14,87900.0,34.1144,34.4626,34.1144,34.398,87900.0
2005-09-01 12:00:00,69.15,69.15,68.64,68.75,52000.0,34.4029,34.4029,34.1492,34.2039,52000.0
2005-09-01 12:30:00,68.75,68.88,68.54,68.55,76200.0,34.2039,34.2686,34.0995,34.1044,76200.0
2005-09-01 13:00:00,68.55,68.57,68.1,68.53,141700.0,34.1044,34.1144,33.8806,34.0945,141700.0
2005-09-01 13:30:00,68.53,68.54,67.92,67.92,66700.0,34.0945,34.0995,33.791,33.791,66700.0
2005-09-01 14:00:00,67.92,67.97,67.67,67.82,95400.0,33.791,33.8159,33.6666,33.7413,95400.0
2005-09-01 14:30:00,67.82,67.99,67.69,67.87,83300.0,33.7413,33.8258,33.6766,33.7661,83300.0
2005-09-01 15:00:00,67.87,68.13,67.72,68.1,83200.0,33.7661,33.8955,33.6915,33.8806,83200.0
2005-09-01 15:30:00,68.1,68.38,68.09,68.26,148800.0,33.8806,34.0199,33.8756,33.9602,148800.0
2005-09-02 09:30:00,68.3,68.72,68.1,68.33,35900.0,33.9801,34.189,33.8806,33.995,35900.0
2005-09-02 10:00:00,68.36,68.58,68.15,68.2,77700.0,34.0099,34.1194,33.9054,33.9303,77700.0
2005-09-02 10:30:00,68.13,68.34,68.02,68.16,34100.0,33.8955,34.0,33.8408,33.9104,34100.0
2005-09-02 11:00:00,68.16,68.3,67.85,67.87,50500.0,33.9104,33.9801,33.7562,33.7661,50500.0
2005-09-02 11:30:00,67.88,68.07,67.75,67.95,47700.0,33.7711,33.8656,33.7064,33.8059,47700.0
2005-09-02 12:00:00,67.94,68.0,67.87,67.88,65800.0,33.801,33.8308,33.7661,33.7711,65800.0
2005-09-02 12:30:00,67.89,68.32,67.89,68.29,48900.0,33.7761,33.99,33.7761,33.9751,48900.0
2005-09-02 13:00:00,68.3,68.4,68.1,68.35,35900.0,33.9801,34.0298,33.8806,34.0049,35900.0
2005-09-02 13:30:00,68.35,68.38,68.22,68.37,15300.0,34.0049,34.0199,33.9403,34.0149,15300.0
2005-09-02 14:00:00,68.39,68.44,68.19,68.2,27300.0,34.0248,34.0497,33.9253,33.9303,27300.0
2005-09-02 14:30:00,68.22,68.43,68.02,68.26,51700.0,33.9403,34.0447,33.8408,33.9602,51700.0
2005-09-02 15:00:00,68.27,68.35,68.06,68.1,27100.0,33.9651,34.0049,33.8607,33.8806,27100.0
2005-09-02 15:30:00,68.15,68.15,67.87,68.0,66400.0,33.9054,33.9054,33.7661,33.8308,66400.0
2005-09-06 09:30:00,68.45,69.05,68.32,69.05,26700.0,34.0547,34.3532,33.99,34.3532,26700.0
2005-09-06 10:00:00,69.05,69.7,69.02,69.68,56900.0,34.3532,34.6766,34.3383,34.6666,56900.0
2005-09-06 10:30:00,69.65,69.84,69.0,69.09,69700.0,34.6517,34.7462,34.3283,34.3731,69700.0
2005-09-06 11:00:00,69.11,69.64,69.08,69.61,46400.0,34.383,34.6467,34.3681,34.6318,46400.0
2005-09-06 11:30:00,69.69,69.79,69.54,69.6,33600.0,34.6716,34.7214,34.597,34.6268,33600.0
2005-09-06 12:00:00,69.6,69.8,69.52,69.79,22900.0,34.6268,34.7263,34.587,34.7214,22900.0
2005-09-06 12:30:00,69.75,69.96,69.73,69.95,20800.0,34.7015,34.8059,34.6915,34.801,20800.0
2005-09-06 13:00:00,69.97,70.0,69.73,69.82,29300.0,34.8109,34.8258,34.6915,34.7363,29300.0
2005-09-06 13:30:00,69.83,70.0,69.77,69.95,22600.0,34.7413,34.8258,34.7114,34.801,22600.0
2005-09-06 14:00:00,69.97,70.0,69.71,69.84,69300.0,34.8109,34.8258,34.6816,34.7462,69300.0
2005-09-06 14:30:00,69.85,70.0,69.82,69.99,43900.0,34.7512,34.8258,34.7363,34.8209,43900.0
2005-09-06 15:00:00,69.99,70.2,69.98,70.09,81600.0,34.8209,34.9253,34.8159,34.8706,81600.0
2005-09-06 15:30:00,70.13,70.19,69.92,70.05,98900.0,34.8905,34.9204,34.786,34.8507,98900.0
2005-09-07 09:30:00,70.05,70.05,69.4,69.52,37200.0,34.8507,34.8507,34.5273,34.587,37200.0
2005-09-07 10:00:00,69.52,69.87,69.3,69.31,58900.0,34.587,34.7612,34.4776,34.4825,58900.0
2005-09-07 10:30:00,69.32,69.83,69.31,69.63,66400.0,34.4875,34.7413,34.4825,34.6417,66400.0
2005-09-07 11:00:00,69.63,69.66,69.4,69.65,54100.0,34.6417,34.6567,34.5273,34.6517,54100.0
2005-09-07 11:30:00,69.66,69.83,69.64,69.83,22800.0,34.6567,34.7413,34.6467,34.7413,22800.0
2005-09-07 12:00:00,69.81,69.81,69.52,69.56,27200.0,34.7313,34.7313,34.587,34.6069,27200.0
2005-09-07 12:30:00,69.52,69.62,69.48,69.5,41000.0,34.587,34.6368,34.5671,34.5771,41000.0
2005-09-07 13:00:00,69.52,69.52,69.26,69.26,51800.0,34.587,34.587,34.4577,34.4577,51800.0
2005-09-07 13:30:00,69.27,69.32,69.15,69.17,67100.0,34.4626,34.4875,34.4029,34.4129,67100.0
2005-09-07 14:00:00,69.15,69.22,68.95,68.96,124600.0,34.4029,34.4378,34.3034,34.3084,124600.0
2005-09-07 14:30:00,68.97,69.19,68.94,69.14,36100.0,34.3134,34.4228,34.2985,34.398,36100.0
2005-09-07 15:00:00,69.15,69.32,69.12,69.3,56800.0,34.4029,34.4875,34.388,34.4776,56800.0
2005-09-07 15:30:00,69.3,69.34,69.12,69.23,65800.0,34.4776,34.4975,34.388,34.4427,65800.0
2005-09-08 09:30:00,68.9,69.56,68.76,69.11,41600.0,34.2786,34.6069,34.2089,34.383,41600.0
2005-09-08 10:00:00,69.08,69.3,68.9,69.23,44900.0,34.3681,34.4776,34.2786,34.4427,44900.0
2005-09-08 10:30:00,69.2,69.4,69.2,69.3,56100.0,34.4278,34.5273,34.4278,34.4776,56100.0
2005-09-08 11:00:00,69.29,69.48,69.29,69.35,55100.0,34.4726,34.5671,34.4726,34.5024,55100.0
2005-09-08 11:30:00,69.35,69.5,69.27,69.45,40600.0,34.5024,34.5771,34.4626,34.5522,40600.0
2005-09-08 12:00:00,69.45,69.55,69.38,69.45,40000.0,34.5522,34.6019,34.5174,34.5522,40000.0
2005-09-08 12:30:00,69.44,69.44,69.27,69.32,22100.0,34.5472,34.5472,34.4626,34.4875,22100.0
2005-09-08 13:00:00,69.31,69.31,69.14,69.21,23200.0,34.4825,34.4825,34.398,34.4328,23200.0
2005-09-08 13:30:00,69.21,69.25,69.06,69.16,26300.0,34.4328,34.4527,34.3582,34.4079,26300.0
2005-09-08 14:00:00,69.16,69.22,68.98,69.0,43700.0,34.4079,34.4378,34.3184,34.3283,43700.0
2005-09-08 14:30:00,69.02,69.05,68.99,69.01,64000.0,34.3383,34.3532,34.3233,34.3333,64000.0
2005-09-08 15:00:00,68.98,69.09,68.87,68.95,44000.0,34.3184,34.3731,34.2636,34.3034,44000.0
2005-09-08 15:30:00,68.94,69.25,68.94,69.16,61500.0,34.2985,34.4527,34.2985,34.4079,61500.0
2005-09-09 09:30:00,69.2,69.66,69.19,69.55,30800.0,34.4278,34.6567,34.4228,34.6019,30800.0
2005-09-09 10:00:00,69.57,69.98,69.57,69.82,30500.0,34.6119,34.8159,34.6119,34.7363,30500.0
2005-09-09 10:30:00,69.77,69.79,69.47,69.49,80200.0,34.7114,34.7214,34.5621,34.5721,80200.0
2005-09-09 11:00:00,69.49,69.53,69.37,69.5,102000.0,34.5721,34.592,34.5124,34.5771,102000.0
2005-09-09 11:30:00,69.5,69.51,69.35,69.49,33400.0,34.5771,34.582,34.5024,34.5721,33400.0
2005-09-09 12:00:00,69.49,69.68,69.45,69.67,46800.0,34.5721,34.6666,34.5522,34.6617,46800.0
2005-09-09 12:30:00,69.69,69.88,69.68,69.88,20200.0,34.6716,34.7661,34.6666,34.7661,20200.0
2005-09-09 13:00:00,69.9,69.98,69.89,69.96,22000.0,34.7761,34.8159,34.7711,34.8059,22000.0
2005-09-09 13:30:00,69.95,70.31,69.94,70.27,69400.0,34.801,34.9801,34.796,34.9602,69400.0
2005-09-09 14:00:00,70.25,70.4,70.21,70.36,49000.0,34.9502,35.0248,34.9303,35.0049,49000.0
2005-09-09 14:30:00,70.36,70.37,70.25,70.25,59100.0,35.0049,35.0099,34.9502,34.9502,59100.0
2005-09-09 15:00:00,70.25,70.36,70.2,70.33,83300.0,34.9502,35.0049,34.9253,34.99,83300.0
2005-09-09 15:30:00,70.33,70.45,70.22,70.34,63800.0,34.99,35.0497,34.9353,34.995,63800.0
2005-09-12 09:30:00,69.96,69.98,69.66,69.85,44300.0,34.8059,34.8159,34.6567,34.7512,44300.0
2005-09-12 10:00:00,69.77,69.83,69.63,69.79,48800.0,34.7114,34.7413,34.6417,34.7214,48800.0
2005-09-12 10:30:00,69.8,69.92,69.63,69.72,47200.0,34.7263,34.786,34.6417,34.6865,47200.0
2005-09-12 11:00:00,69.72,69.74,69.34,69.45,47000.0,34.6865,34.6965,34.4975,34.5522,47000.0
2005-09-12 11:30:00,69.41,69.45,69.25,69.36,57600.0,34.5323,34.5522,34.4527,34.5074,57600.0
2005-09-12 12:00:00,69.38,69.59,69.37,69.53,38900.0,34.5174,34.6218,34.5124,34.592,38900.0
2005-09-12 12:30:00,69.51,69.51,69.3,69.45,47800.0,34.582,34.582,34.4776,34.5522,47800.0
2005-09-12 13:00:00,69.4,69.47,69.17,69.17,28200.0,34.5273,34.5621,34.4129,34.4129,28200.0
2005-09-12 13:30:00,69.17,69.17,69.03,69.05,56400.0,34.4129,34.4129,34.3432,34.3532,56400.0
2005-09-12 14:00:00,69.04,69.3,69.04,69.25,53900.0,34.3482,34.4776,34.3482,34.4527,53900.0
2005-09-12 14:30:00,69.24,69.47,69.2,69.43,48400.0,34.4477,34.5621,34.4278,34.5422,48400.0
2005-09-12 15:00:00,69.43,69.44,69.28,69.39,70400.0,34.5422,34.5472,34.4676,34.5223,70400.0
2005-09-12 15:30:00,69.42,69.43,69.09,69.19,142200.0,34.5373,34.5422,34.3731,34.4228,142200.0
2005-09-13 09:30:00,68.58,68.59,68.08,68.08,58500.0,34.3704,34.3754,34.1198,34.1198,58500.0
2005-09-13 10:00:00,68.08,68.18,67.79,68.18,54100.0,34.1198,34.1699,33.9744,34.1699,54100.0
2005-09-13 10:30:00,68.18,68.23,67.9,67.93,46200.0,34.1699,34.1949,34.0296,34.0446,46200.0
2005-09-13 11:00:00,67.94,68.08,67.82,67.88,39900.0,34.0496,34.1198,33.9895,34.0195,39900.0
2005-09-13 11:30:00,67.86,68.2,67.85,68.1,32400.0,34.0095,34.1799,34.0045,34.1298,32400.0
2005-09-13 12:00:00,68.1,68.11,67.94,68.08,28700.0,34.1298,34.1348,34.0496,34.1198,28700.0
2005-09-13 12:30:00,68.08,68.21,68.08,68.15,81100.0,34.1198,34.1849,34.1198,34.1548,81100.0
2005-09-13 13:00:00,68.16,68.16,67.89,67.96,55100.0,34.1599,34.1599,34.0245,34.0596,55100.0
2005-09-13 13:30:00,67.94,68.03,67.87,67.95,34600.0,34.0496,34.0947,34.0145,34.0546,34600.0
2005-09-13 14:00:00,67.94,68.02,67.77,67.9,63200.0,34.0496,34.0897,33.9644,34.0296,63200.0
2005-09-13 14:30:00,67.91,67.97,67.8,67.86,47200.0,34.0346,34.0646,33.9794,34.0095,47200.0
2005-09-13 15:00:00,67.85,67.89,67.71,67.87,87000.0,34.0045,34.0245,33.9343,34.0145,87000.0
2005-09-13 15:30:00,67.87,68.11,67.83,68.05,128100.0,34.0145,34.1348,33.9945,34.1047,128100.0
2005-09-14 09:30:00,68.12,68.33,68.03,68.3,23900.0,34.1398,34.2451,34.0947,34.23,23900.0
2005-09-14 10:00:00,68.23,68.41,68.15,68.17,28200.0,34.1949,34.2852,34.1548,34.1649,28200.0
2005-09-14 10:30:00,68.17,68.46,68.15,68.2,34700.0,34.1649,34.3102,34.1548,34.1799,34700.0
2005-09-14 11:00:00,68.2,68.47,68.2,68.3,28800.0,34.1799,34.3152,34.1799,34.23,28800.0
2005-09-14 11:30:00,68.3,68.41,68.26,68.28,419100.0,34.23,34.2852,34.21,34.22,419100.0
2005-09-14 12:00:00,68.28,68.31,68.15,68.15,17700.0,34.22,34.235,34.1548,34.1548,17700.0
2005-09-14 12:30:00,68.15,68.19,68.05,68.19,18400.0,34.1548,34.1749,34.1047,34.1749,18400.0
2005-09-14 13:00:00,68.16,68.2,68.12,68.13,13800.0,34.1599,34.1799,34.1398,34.1448,13800.0
2005-09-14 13:30:00,68.12,68.15,67.93,67.94,22200.0,34.1398,34.1548,34.0446,34.0496,22200.0
2005-09-14 14:00:00,67.97,68.02,67.74,67.75,34200.0,34.0646,34.0897,33.9494,33.9544,34200.0
2005-09-14 14:30:00,67.75,67.98,67.73,67.8,63700.0,33.9544,34.0696,33.9444,33.9794,63700.0
2005-09-14 15:00:00,67.81,67.81,67.49,67.61,68500.0,33.9844,33.9844,33.8241,33.8842,68500.0
2005-09-14 15:30:00,67.56,68.03,67.54,67.94,173200.0,33.8592,34.0947,33.8491,34.0496,173200.0
2005-09-15 09:30:00,67.93,68.15,67.64,67.82,59700.0,34.0446,34.1548,33.8992,33.9895,59700.0
2005-09-15 10:00:00,67.83,68.03,67.45,67.87,97500.0,33.9945,34.0947,33.804,34.0145,97500.0
2005-09-15 10:30:00,67.88,68.0,67.64,67.71,58400.0,34.0195,34.0797,33.8992,33.9343,58400.0
2005-09-15 11:00:00,67.73,67.84,67.7,67.83,49800.0,33.9444,33.9995,33.9293,33.9945,49800.0
2005-09-15 11:30:00,67.84,67.85,67.73,67.74,20300.0,33.9995,34.0045,33.9444,33.9494,20300.0
2005-09-15 12:00:00,67.74,67.8,67.6,67.7,34900.0,33.9494,33.9794,33.8792,33.9293,34900.0
2005-09-15 12:30:00,67.68,67.84,67.68,67.74,20700.0,33.9193,33.9995,33.9193,33.9494,20700.0
2005-09-15 13:00:00,67.72,67.85,67.67,67.68,38500.0,33.9393,34.0045,33.9143,33.9193,38500.0
2005-09-15 13:30:00,67.68,67.75,67.61,67.61,33200.0,33.9193,33.9544,33.8842,33.8842,33200.0
2005-09-15 14:00:00,67.61,67.66,67.49,67.58,49500.0,33.8842,33.9093,33.8241,33.8692,49500.0
2005-09-15 14:30:00,67.57,67.8,67.57,67.72,37400.0,33.8642,33.9794,33.8642,33.9393,37400.0
2005-09-15 15:00:00,67.73,67.73,67.41,67.46,47400.0,33.9444,33.9444,33.784,33.809,47400.0
2005-09-15 15:30:00,67.46,67.5,67.39,67.45,83200.0,33.809,33.8291,33.774,33.804,83200.0
2005-09-16 09:30:00,67.08,67.44,66.83,67.15,181100.0,33.6186,33.799,33.4933,33.6537,181100.0
2005-09-16 10:00:00,67.2,67.43,67.05,67.35,70700.0,33.6787,33.794,33.6036,33.7539,70700.0
2005-09-16 10:30:00,67.32,67.35,67.11,67.14,63000.0,33.7389,33.7539,33.6336,33.6487,63000.0
2005-09-16 11:00:00,67.14,67.31,67.1,67.25,66400.0,33.6487,33.7339,33.6286,33.7038,66400.0
2005-09-16 11:30:00,67.25,67.39,67.25,67.26,41900.0,33.7038,33.774,33.7038,33.7088,41900.0
2005-09-16 12:00:00,67.28,67.43,67.18,67.41,46300.0,33.7188,33.794,33.6687,33.784,46300.0
2005-09-16 12:30:00,67.41,67.5,67.35,67.5,31700.0,33.784,33.8291,33.7539,33.8291,31700.0
2005-09-16 13:00:00,67.5,67.53,67.4,67.44,48100.0,33.8291,33.8441,33.779,33.799,48100.0
2005-09-16 13:30:00,67.43,67.57,67.37,67.53,50600.0,33.794,33.8642,33.7639,33.8441,50600.0
2005-09-16 14:00:00,67.51,67.62,67.44,67.46,64000.0,33.8341,33.8892,33.799,33.809,64000.0
2005-09-16 14:30:00,67.45,67.69,67.37,67.67,100100.0,33.804,33.9243,33.7639,33.9143,100100.0
2005-09-16 15:00:00,67.67,68.33,67.6,68.33,115400.0,33.9143,34.2451,33.8792,34.2451,115400.0
2005-09-16 15:30:00,68.33,68.34,67.69,67.84,330500.0,34.2451,34.2501,33.9243,33.9995,330500.0
2005-09-19 09:30:00,67.33,67.69,67.15,67.69,92200.0,33.7439,33.9243,33.6537,33.9243,92200.0
2005-09-19 10:00:00,67.71,67.72,67.18,67.26,50300.0,33.9343,33.9393,33.6687,33.7088,50300.0
2005-09-19 10:30:00,67.24,67.27,67.12,67.22,61400.0,33.6988,33.7138,33.6386,33.6888,61400.0
2005-09-19 11:00:00,67.21,67.29,67.08,67.1,57500.0,33.6837,33.7238,33.6186,33.6286,57500.0
2005-09-19 11:30:00,67.09,67.2,67.05,67.07,51100.0,33.6236,33.6787,33.6036,33.6136,51100.0
2005-09-19 12:00:00,67.06,67.27,67.05,67.13,47500.0,33.6086,33.7138,33.6036,33.6437,47500.0
2005-09-19 12:30:00,67.13,67.23,67.09,67.21,38700.0,33.6437,33.6938,33.6236,33.6837,38700.0
2005-09-19 13:00:00,67.2,67.23,67.1,67.1,36700.0,33.6787,33.6938,33.6286,33.6286,36700.0
2005-09-19 13:30:00,67.09,67.15,67.04,67.05,31000.0,33.6236,33.6537,33.5985,33.6036,31000.0
2005-09-19 14:00:00,67.04,67.05,66.88,66.9,80600.0,33.5985,33.6036,33.5184,33.5284,80600.0
2005-09-19 14:30:00,66.89,66.99,66.75,66.92,28600.0,33.5234,33.5735,33.4532,33.5384,28600.0
2005-09-19 15:00:00,66.91,66.95,66.65,66.67,33800.0,33.5334,33.5534,33.4031,33.4131,33800.0
2005-09-19 15:30:00,66.68,66.8,66.6,66.63,80800.0,33.4181,33.4783,33.378,33.3931,80800.0
2005-09-20 09:30:00,66.6,66.78,66.42,66.6,43800.0,33.378,33.4682,33.2878,33.378,43800.0
2005-09-20 10:00:00,66.64,66.81,66.57,66.61,33800.0,33.3981,33.4833,33.363,33.383,33800.0
2005-09-20 10:30:00,66.59,66.71,66.58,66.67,31300.0,33.373,33.4332,33.368,33.4131,31300.0
2005-09-20 11:00:00,66.67,66.88,66.64,66.85,27800.0,33.4131,33.5184,33.3981,33.5033,27800.0
2005-09-20 11:30:00,66.85,66.86,66.72,66.76,22500.0,33.5033,33.5083,33.4382,33.4582,22500.0
2005-09-20 12:00:00,66.76,66.87,66.61,66.61,22800.0,33.4582,33.5133,33.383,33.383,22800.0
2005-09-20 12:30:00,66.59,66.61,66.46,66.49,22000.0,33.373,33.383,33.3079,33.3229,22000.0
2005-09-20 13:00:00,66.49,66.54,66.46,66.49,18000.0,33.3229,33.348,33.3079,33.3229,18000.0
2005-09-20 13:30:00,66.49,66.54,66.25,66.41,31300.0,33.3229,33.348,33.2026,33.2828,31300.0
2005-09-20 14:00:00,66.42,66.71,66.31,66.33,50900.0,33.2878,33.4332,33.2327,33.2427,50900.0
2005-09-20 14:30:00,66.36,66.55,66.15,66.21,51900.0,33.2577,33.353,33.1525,33.1826,51900.0
2005-09-20 15:00:00,66.25,66.25,65.88,65.94,97200.0,33.2026,33.2026,33.0172,33.0473,97200.0
2005-09-20 15:30:00,65.95,66.04,65.91,66.0,77700.0,33.0523,33.0974,33.0322,33.0773,77700.0
2005-09-21 09:30:00,65.9,65.95,65.72,65.83,72600.0,33.0272,33.0523,32.937,32.9921,72600.0
2005-09-21 10:00:00,65.83,65.83,65.52,65.52,59800.0,32.9921,32.9921,32.8368,32.8368,59800.0
2005-09-21 10:30:00,65.47,65.55,65.25,65.34,114200.0,32.8117,32.8518,32.7014,32.7466,114200.0
2005-09-21 11:00:00,65.34,65.44,65.26,65.37,31700.0,32.7466,32.7967,32.7065,32.7616,31700.0
2005-09-21 11:30:00,65.37,65.47,65.32,65.38,34000.0,32.7616,32.8117,32.7365,32.7666,34000.0
2005-09-21 12:00:00,65.39,65.48,65.3,65.4,37300.0,32.7716,32.8167,32.7265,32.7766,37300.0
2005-09-21 12:30:00,65.39,65.84,65.37,65.74,35000.0,32.7716,32.9971,32.7616,32.947,35000.0
2005-09-21 13:00:00,65.75,65.75,65.41,65.49,31700.0,32.952,32.952,32.7816,32.8217,31700.0
2005-09-21 13:30:00,65.49,65.53,65.31,65.34,46900.0,32.8217,32.8418,32.7315,32.7466,46900.0
2005-09-21 14:00:00,65.35,65.56,65.32,65.44,38100.0,32.7516,32.8568,32.7365,32.7967,38100.0
2005-09-21 14:30:00,65.4,65.45,65.31,65.36,41400.0,32.7766,32.8017,32.7315,32.7566,41400.0
2005-09-21 15:00:00,65.35,65.37,65.27,65.29,52100.0,32.7516,32.7616,32.7115,32.7215,52100.0
2005-09-21 15:30:00,65.27,65.29,65.17,65.19,99600.0,32.7115,32.7215,32.6614,32.6714,99600.0
2005-09-22 09:30:00,65.26,65.38,63.87,64.1,57200.0,32.7065,32.7666,32.0098,32.1251,57200.0
2005-09-22 10:00:00,64.1,64.42,64.1,64.24,71700.0,32.1251,32.2855,32.1251,32.1953,71700.0
2005-09-22 10:30:00,64.24,64.45,64.19,64.2,48700.0,32.1953,32.3005,32.1702,32.1752,48700.0
2005-09-22 11:00:00,64.2,64.28,64.17,64.18,52200.0,32.1752,32.2153,32.1602,32.1652,52200.0
2005-09-22 11:30:00,64.23,64.25,64.09,64.18,25400.0,32.1903,32.2003,32.1201,32.1652,25400.0
2005-09-22 12:00:00,64.16,64.23,64.06,64.1,26300.0,32.1552,32.1903,32.1051,32.1251,26300.0
2005-09-22 12:30:00,64.11,64.17,63.87,63.88,42900.0,32.1301,32.1602,32.0098,32.0148,42900.0
2005-09-22 13:00:00,63.87,64.14,63.86,64.06,63400.0,32.0098,32.1451,32.0048,32.1051,63400.0
2005-09-22 13:30:00,64.06,65.28,64.03,65.15,53700.0,32.1051,32.7165,32.09,32.6513,53700.0
2005-09-22 14:00:00,65.15,65.3,64.88,64.88,49000.0,32.6513,32.7265,32.516,32.516,49000.0
2005-09-22 14:30:00,64.84,65.04,64.71,64.92,36000.0,32.496,32.5962,32.4308,32.5361,36000.0
2005-09-22 15:00:00,64.94,65.2,64.91,65.12,26500.0,32.5461,32.6764,32.5311,32.6363,26500.0
2005-09-22 15:30:00,65.09,65.15,64.93,65.06,61000.0,32.6213,32.6513,32.5411,32.6062,61000.0
2005-09-23 09:30:00,64.97,65.15,64.5,64.54,32800.0,32.5611,32.6513,32.3256,32.3456,32800.0
2005-09-23 10:00:00,64.51,64.84,64.49,64.7,27600.0,32.3306,32.496,32.3206,32.4258,27600.0
2005-09-23 10:30:00,64.75,64.93,64.61,64.9,27100.0,32.4509,32.5411,32.3807,32.526,27100.0
2005-09-23 11:00:00,64.9,65.07,64.8,64.8,20900.0,32.526,32.6112,32.4759,32.4759,20900.0
2005-09-23 11:30:00,64.8,65.07,64.77,64.95,49600.0,32.4759,32.6112,32.4609,32.5511,49600.0
2005-09-23 12:00:00,64.95,64.96,64.8,64.84,15600.0,32.5511,32.5561,32.4759,32.496,15600.0
2005-09-23 12:30:00,64.84,65.03,64.79,64.95,11600.0,32.496,32.5912,32.4709,32.5511,11600.0
2005-09-23 13:00:00,64.95,65.24,64.91,65.16,10900.0,32.5511,32.6964,32.5311,32.6563,10900.0
2005-09-23 13:30:00,65.14,65.42,65.04,65.4,16600.0,32.6463,32.7866,32.5962,32.7766,16600.0
2005-09-23 14:00:00,65.41,65.61,65.4,65.4,31400.0,32.7816,32.8819,32.7766,32.7766,31400.0
2005-09-23 14:30:00,65.38,65.42,65.07,65.12,37000.0,32.7666,32.7866,32.6112,32.6363,37000.0
2005-09-23 15:00:00,65.07,65.24,65.05,65.16,26100.0,32.6112,32.6964,32.6012,32.6563,26100.0
2005-09-23 15:30:00,65.15,65.23,65.12,65.17,54300.0,32.6513,32.6914,32.6363,32.6614,54300.0
2005-09-26 09:30:00,65.27,65.3,64.83,64.99,29900.0,32.7115,32.7265,32.491,32.5711,29900.0
2005-09-26 10:00:00,65.05,65.48,65.05,65.35,31400.0,32.6012,32.8167,32.6012,32.7516,31400.0
2005-09-26 10:30:00,65.35,65.49,65.24,65.32,38500.0,32.7516,32.8217,32.6964,32.7365,38500.0
2005-09-26 11:00:00,65.33,65.49,65.3,65.41,18900.0,32.7415,32.8217,32.7265,32.7816,18900.0
2005-09-26 11:30:00,65.43,65.48,65.35,65.38,13800.0,32.7917,32.8167,32.7516,32.7666,13800.0
2005-09-26 12:00:00,65.38,65.51,65.34,65.5,17400.0,32.7666,32.8318,32.7466,32.8267,17400.0
2005-09-26 12:30:00,65.48,65.51,65.41,65.46,10200.0,32.8167,32.8318,32.7816,32.8067,10200.0
2005-09-26 13:00:00,65.46,65.56,65.43,65.45,27600.0,32.8067,32.8568,32.7917,32.8017,27600.0
2005-09-26 13:30:00,65.44,65.65,65.4,65.63,40200.0,32.7967,32.9019,32.7766,32.8919,40200.0
2005-09-26 14:00:00,65.63,65.7,65.53,65.63,39000.0,32.8919,32.927,32.8418,32.8919,39000.0
2005-09-26 14:30:00,65.61,65.7,65.54,65.54,32200.0,32.8819,32.927,32.8468,32.8468,32200.0
2005-09-26 15:00:00,65.54,65.58,65.39,65.42,23900.0,32.8468,32.8668,32.7716,32.7866,23900.0
2005-09-26 15:30:00,65.45,65.66,65.4,65.52,53200.0,32.8017,32.9069,32.7766,32.8368,53200.0
2005-09-27 09:30:00,65.5,65.6,65.09,65.24,18300.0,32.8267,32.8769,32.6213,32.6964,18300.0
2005-09-27 10:00:00,65.1,65.29,65.0,65.08,26300.0,32.6263,32.7215,32.5762,32.6162,26300.0
2005-09-27 10:30:00,65.13,65.2,65.02,65.04,24300.0,32.6413,32.6764,32.5862,32.5962,24300.0
2005-09-27 11:00:00,65.03,65.06,64.89,64.9,24100.0,32.5912,32.6062,32.521,32.526,24100.0
2005-09-27 11:30:00,64.9,65.02,64.78,64.98,31100.0,32.526,32.5862,32.4659,32.5661,31100.0
2005-09-27 12:00:00,64.94,65.11,64.91,64.92,31400.0,32.5461,32.6313,32.5311,32.5361,31400.0
2005-09-27 12:30:00,64.92,64.95,64.85,64.86,32100.0,32.5361,32.5511,32.501,32.506,32100.0
2005-09-27 13:00:00,64.87,64.94,64.85,64.89,25900.0,32.511,32.5461,32.501,32.521,25900.0
2005-09-27 13:30:00,64.9,65.06,64.89,64.93,30000.0,32.526,32.6062,32.521,32.5411,30000.0
2005-09-27 14:00:00,64.94,65.05,64.94,65.01,40100.0,32.5461,32.6012,32.5461,32.5812,40100.0
2005-09-27 14:30:00,65.01,65.3,65.01,65.3,44500.0,32.5812,32.7265,32.5812,32.7265,44500.0
2005-09-27 15:00:00,65.31,65.36,65.2,65.25,60800.0,32.7315,32.7566,32.6764,32.7014,60800.0
2005-09-27 15:30:00,65.26,65.43,65.22,65.23,68000.0,32.7065,32.7917,32.6864,32.6914,68000.0
2005-09-28 09:30:00,65.25,65.5,64.9,65.14,29900.0,32.7014,32.8267,32.526,32.6463,29900.0
2005-09-28 10:00:00,65.02,65.24,64.94,65.0,20200.0,32.5862,32.6964,32.5461,32.5762,20200.0
2005-09-28 10:30:00,64.97,65.25,64.88,65.25,30500.0,32.5611,32.7014,32.516,32.7014,30500.0
2005-09-28 11:00:00,65.24,65.28,64.96,65.03,24700.0,32.6964,32.7165,32.5561,32.5912,24700.0
2005-09-28 11:30:00,65.02,65.02,64.75,64.83,32700.0,32.5862,32.5862,32.4509,32.491,32700.0
2005-09-28 12:00:00,64.86,64.87,64.67,64.75,28300.0,32.506,32.511,32.4108,32.4509,28300.0
2005-09-28 12:30:00,64.7,64.89,64.51,64.85,37300.0,32.4258,32.521,32.3306,32.501,37300.0
2005-09-28 13:00:00,64.88,65.17,64.83,65.05,61700.0,32.516,32.6614,32.491,32.6012,61700.0
2005-09-28 13:30:00,65.06,65.07,64.81,65.0,53200.0,32.6062,32.6112,32.4809,32.5762,53200.0
2005-09-28 14:00:00,65.01,65.37,64.91,65.31,36400.0,32.5812,32.7616,32.5311,32.7315,36400.0
2005-09-28 14:30:00,65.32,65.35,65.02,65.13,59200.0,32.7365,32.7516,32.5862,32.6413,59200.0
2005-09-28 15:00:00,65.12,65.14,64.97,65.04,36600.0,32.6363,32.6463,32.5611,32.5962,36600.0
2005-09-28 15:30:00,65.04,65.15,64.97,65.02,49000.0,32.5962,32.6513,32.5611,32.5862,49000.0
2005-09-29 09:30:00,65.05,65.06,64.49,64.62,36000.0,32.6012,32.6062,32.3206,32.3857,36000.0
2005-09-29 10:00:00,64.72,64.95,64.62,64.87,40800.0,32.4358,32.5511,32.3857,32.511,40800.0
2005-09-29 10:30:00,64.88,64.95,64.67,64.67,39000.0,32.516,32.5511,32.4108,32.4108,39000.0
2005-09-29 11:00:00,64.67,64.76,64.6,64.67,35800.0,32.4108,32.4559,32.3757,32.4108,35800.0
2005-09-29 11:30:00,64.66,65.02,64.66,64.92,32800.0,32.4058,32.5862,32.4058,32.5361,32800.0
2005-09-29 12:00:00,64.88,65.0,64.83,64.9,33500.0,32.516,32.5762,32.491,32.526,33500.0
2005-09-29 12:30:00,64.9,65.33,64.75,65.33,49700.0,32.526,32.7415,32.4509,32.7415,49700.0
2005-09-29 13:00:00,65.3,66.05,65.3,65.87,49400.0,32.7265,33.1024,32.7265,33.0122,49400.0
2005-09-29 13:30:00,65.92,66.03,65.78,65.91,31200.0,33.0372,33.0924,32.9671,33.0322,31200.0
2005-09-29 14:00:00,65.91,66.25,65.88,66.05,34100.0,33.0322,33.2026,33.0172,33.1024,34100.0
2005-09-29 14:30:00,66.07,66.2,65.9,65.99,65200.0,33.1124,33.1776,33.0272,33.0723,65200.0
2005-09-29 15:00:00,66.0,66.1,65.9,65.96,134800.0,33.0773,33.1274,33.0272,33.0573,134800.0
2005-09-29 15:30:00,65.95,66.13,65.73,66.08,77900.0,33.0523,33.1425,32.942,33.1174,77900.0
2005-09-30 09:30:00,66.01,66.89,65.95,66.75,46300.0,33.0823,33.5234,33.0523,33.4532,46300.0
2005-09-30 10:00:00,66.74,67.19,66.54,67.14,68500.0,33.4482,33.6737,33.348,33.6487,68500.0
2005-09-30 10:30:00,67.09,67.48,66.92,67.22,55600.0,33.6236,33.8191,33.5384,33.6888,55600.0
2005-09-30 11:00:00,67.21,67.49,67.05,67.39,47600.0,33.6837,33.8241,33.6036,33.774,47600.0
2005-09-30 11:30:00,67.42,67.59,67.12,67.22,37100.0,33.789,33.8742,33.6386,33.6888,37100.0
2005-09-30 12:00:00,67.23,67.44,67.13,67.24,26600.0,33.6938,33.799,33.6437,33.6988,26600.0
2005-09-30 12:30:00,67.24,67.32,67.19,67.23,20000.0,33.6988,33.7389,33.6737,33.6938,20000.0
2005-09-30 13:00:00,67.23,67.25,66.99,67.09,22200.0,33.6938,33.7038,33.5735,33.6236,22200.0
2005-09-30 13:30:00,67.09,67.2,66.94,67.08,26300.0,33.6236,33.6787,33.5484,33.6186,26300.0
2005-09-30 14:00:00,67.09,67.21,66.98,67.13,32000.0,33.6236,33.6837,33.5685,33.6437,32000.0
2005-09-30 14:30:00,67.13,67.29,67.09,67.15,37600.0,33.6437,33.7238,33.6236,33.6537,37600.0
2005-09-30 15:00:00,67.17,67.23,67.04,67.23,59300.0,33.6637,33.6938,33.5985,33.6938,59300.0
2005-09-30 15:30:00,67.22,67.22,66.97,67.05,100500.0,33.6888,33.6888,33.5635,33.6036,100500.0
2005-10-03 09:30:00,66.9,67.39,66.55,66.86,55400.0,33.5284,33.774,33.353,33.5083,55400.0
2005-10-03 10:00:00,66.88,67.05,66.42,66.5,65300.0,33.5184,33.6036,33.2878,33.3279,65300.0
2005-10-03 10:30:00,66.56,66.62,65.95,65.95,59900.0,33.358,33.3881,33.0523,33.0523,59900.0
2005-10-03 11:00:00,65.96,66.62,65.96,66.6,47900.0,33.0573,33.3881,33.0573,33.378,47900.0
2005-10-03 11:30:00,66.6,66.64,66.12,66.41,40700.0,33.378,33.3981,33.1375,33.2828,40700.0
2005-10-03 12:00:00,66.42,66.65,66.35,66.6,35800.0,33.2878,33.4031,33.2527,33.378,35800.0
2005-10-03 12:30:00,66.58,66.71,66.38,66.45,24200.0,33.368,33.4332,33.2678,33.3029,24200.0
2005-10-03 13:00:00,66.5,66.65,66.5,66.59,18200.0,33.3279,33.4031,33.3279,33.373,18200.0
2005-10-03 13:30:00,66.6,66.88,66.51,66.72,27300.0,33.378,33.5184,33.3329,33.4382,27300.0
2005-10-03 14:00:00,66.72,66.78,66.6,66.69,23300.0,33.4382,33.4682,33.378,33.4231,23300.0
2005-10-03 14:30:00,66.72,67.01,66.7,66.82,27500.0,33.4382,33.5835,33.4281,33.4883,27500.0
2005-10-03 15:00:00,66.82,67.0,66.77,66.96,27300.0,33.4883,33.5785,33.4632,33.5585,27300.0
2005-10-03 15:30:00,66.93,67.15,66.88,67.0,45700.0,33.5434,33.6537,33.5184,33.5785,45700.0
2005-10-04 09:30:00,67.15,67.4,66.95,67.16,34300.0,33.6537,33.779,33.5534,33.6587,34300.0
2005-10-04 10:00:00,67.16,67.16,66.64,66.66,64500.0,33.6587,33.6587,33.3981,33.4081,64500.0
2005-10-04 10:30:00,66.66,66.67,66.29,66.41,45700.0,33.4081,33.4131,33.2227,33.2828,45700.0
2005-10-04 11:00:00,66.43,66.54,66.29,66.53,40100.0,33.2928,33.348,33.2227,33.3429,40100.0
2005-10-04 11:30:00,66.53,66.62,66.5,66.62,31100.0,33.3429,33.3881,33.3279,33.3881,31100.0
2005-10-04 12:00:00,66.63,66.63,66.5,66.55,24600.0,33.3931,33.3931,33.3279,33.353,24600.0
2005-10-04 12:30:00,66.52,66.53,66.33,66.33,22900.0,33.3379,33.3429,33.2427,33.2427,22900.0
2005-10-04 13:00:00,66.32,66.37,66.14,66.18,39600.0,33.2377,33.2628,33.1475,33.1675,39600.0
2005-10-04 13:30:00,66.18,66.18,66.01,66.12,27700.0,33.1675,33.1675,33.0823,33.1375,27700.0
2005-10-04 14:00:00,66.15,66.33,65.97,65.97,49800.0,33.1525,33.2427,33.0623,33.0623,49800.0
2005-10-04 14:30:00,65.97,66.14,65.77,65.77,53500.0,33.0623,33.1475,32.9621,32.9621,53500.0
2005-10-04 15:00:00,65.64,65.87,65.59,65.76,69900.0,32.8969,33.0122,32.8718,32.957,69900.0
2005-10-04 15:30:00,65.76,65.82,65.4,65.48,95000.0,32.957,32.9871,32.7766,32.8167,95000.0
2005-10-05 09:30:00,65.35,65.36,65.0,65.15,20100.0,32.7516,32.7566,32.5762,32.6513,20100.0
2005-10-05 10:00:00,65.15,65.2,64.82,64.96,46800.0,32.6513,32.6764,32.4859,32.5561,46800.0
2005-10-05 10:30:00,64.99,65.21,64.95,65.02,21500.0,32.5711,32.6814,32.5511,32.5862,21500.0
2005-10-05 11:00:00,65.03,65.27,65.0,65.0,23200.0,32.5912,32.7115,32.5762,32.5762,23200.0
2005-10-05 11:30:00,65.0,65.05,64.8,65.03,29500.0,32.5762,32.6012,32.4759,32.5912,29500.0
2005-10-05 12:00:00,65.02,65.04,64.8,64.81,42500.0,32.5862,32.5962,32.4759,32.4809,42500.0
2005-10-05 12:30:00,64.81,65.21,64.81,65.21,23900.0,32.4809,32.6814,32.4809,32.6814,23900.0
2005-10-05 13:00:00,65.21,65.28,65.0,65.07,19600.0,32.6814,32.7165,32.5762,32.6112,19600.0
2005-10-05 13:30:00,65.04,65.04,64.82,64.9,19100.0,32.5962,32.5962,32.4859,32.526,19100.0
2005-10-05 14:00:00,64.9,64.99,64.8,64.9,18500.0,32.526,32.5711,32.4759,32.526,18500.0
2005-10-05 14:30:00,64.91,64.91,64.65,64.69,24400.0,32.5311,32.5311,32.4007,32.4208,24400.0
2005-10-05 15:00:00,64.65,64.82,64.55,64.56,67800.0,32.4007,32.4859,32.3506,32.3556,67800.0
2005-10-05 15:30:00,64.56,64.65,64.41,64.41,52900.0,32.3556,32.4007,32.2805,32.2805,52900.0
2005-10-06 09:30:00,64.4,64.6,63.82,63.97,34700.0,32.2755,32.3757,31.9848,32.0599,34700.0
2005-10-06 10:00:00,64.2,64.5,63.94,64.13,52700.0,32.1752,32.3256,32.0449,32.1401,52700.0
2005-10-06 10:30:00,64.18,64.35,63.96,64.23,44900.0,32.1652,32.2504,32.0549,32.1903,44900.0
2005-10-06 11:00:00,64.25,64.84,64.19,64.53,25600.0,32.2003,32.496,32.1702,32.3406,25600.0
2005-10-06 11:30:00,64.51,64.74,64.36,64.36,24600.0,32.3306,32.4459,32.2554,32.2554,24600.0
2005-10-06 12:00:00,64.35,64.46,64.05,64.06,27900.0,32.2504,32.3055,32.1,32.1051,27900.0
2005-10-06 12:30:00,64.06,64.78,63.9,64.63,81500.0,32.1051,32.4659,32.0249,32.3907,81500.0
2005-10-06 13:00:00,64.63,64.75,64.44,64.65,27600.0,32.3907,32.4509,32.2955,32.4007,27600.0
2005-10-06 13:30:00,64.64,64.78,64.13,64.13,33800.0,32.3957,32.4659,32.1401,32.1401,33800.0
2005-10-06 14:00:00,64.13,64.47,64.02,64.31,39000.0,32.1401,32.3105,32.085,32.2303,39000.0
2005-10-06 14:30:00,64.33,64.45,64.23,64.3,34000.0,32.2404,32.3005,32.1903,32.2253,34000.0
2005-10-06 15:00:00,64.27,64.27,64.03,64.1,63800.0,32.2103,32.2103,32.09,32.1251,63800.0
2005-10-06 15:30:00,64.1,64.4,63.89,64.22,84200.0,32.1251,32.2755,32.0199,32.1852,84200.0
2005-10-07 09:30:00,64.32,64.75,64.15,64.15,40300.0,32.2354,32.4509,32.1502,32.1502,40300.0
2005-10-07 10:00:00,64.15,64.16,63.56,63.74,121700.0,32.1502,32.1552,31.8545,31.9447,121700.0
2005-10-07 10:30:00,63.68,64.03,63.5,63.6,43400.0,31.9146,32.09,31.8244,31.8745,43400.0
2005-10-07 11:00:00,63.56,63.68,63.51,63.52,38700.0,31.8545,31.9146,31.8294,31.8344,38700.0
2005-10-07 11:30:00,63.58,63.6,63.36,63.41,75800.0,31.8645,31.8745,31.7542,31.7793,75800.0
2005-10-07 12:00:00,63.42,63.74,63.42,63.64,26200.0,31.7843,31.9447,31.7843,31.8946,26200.0
2005-10-07 12:30:00,63.61,63.69,63.53,63.65,24700.0,31.8795,31.9196,31.8394,31.8996,24700.0
2005-10-07 13:00:00,63.65,63.95,63.61,63.93,27700.0,31.8996,32.0499,31.8795,32.0399,27700.0
2005-10-07 13:30:00,63.9,63.93,63.75,63.76,10200.0,32.0249,32.0399,31.9497,31.9547,10200.0
2005-10-07 14:00:00,63.82,63.91,63.79,63.86,37400.0,31.9848,32.0299,31.9697,32.0048,37400.0
2005-10-07 14:30:00,63.89,64.06,63.87,64.01,59200.0,32.0199,32.1051,32.0098,32.08,59200.0
2005-10-07 15:00:00,64.0,64.17,63.99,64.07,37100.0,32.075,32.1602,32.07,32.1101,37100.0
2005-10-07 15:30:00,64.07,64.21,63.97,64.02,65500.0,32.1101,32.1802,32.0599,32.085,65500.0
2005-10-10 09:30:00,63.85,63.97,63.62,63.64,8800.0,31.9998,32.0599,31.8845,31.8946,8800.0
2005-10-10 10:00:00,63.64,63.72,63.5,63.53,46500.0,31.8946,31.9347,31.8244,31.8394,46500.0
2005-10-10 10:30:00,63.53,63.76,63.52,63.6,39400.0,31.8394,31.9547,31.8344,31.8745,39400.0
2005-10-10 11:00:00,63.6,63.75,63.54,63.61,20000.0,31.8745,31.9497,31.8444,31.8795,20000.0
2005-10-10 11:30:00,63.63,63.75,63.52,63.52,27200.0,31.8896,31.9497,31.8344,31.8344,27200.0
2005-10-10 12:00:00,63.54,63.75,63.54,63.65,54200.0,31.8444,31.9497,31.8444,31.8996,54200.0
2005-10-10 12:30:00,63.66,63.81,63.56,63.7,98100.0,31.9046,31.9798,31.8545,31.9246,98100.0
2005-10-10 13:00:00,63.7,63.83,63.65,63.66,69100.0,31.9246,31.9898,31.8996,31.9046,69100.0
2005-10-10 13:30:00,63.67,63.71,63.59,63.6,70700.0,31.9096,31.9296,31.8695,31.8745,70700.0
2005-10-10 14:00:00,63.61,63.63,63.5,63.5,50800.0,31.8795,31.8896,31.8244,31.8244,50800.0
2005-10-10 14:30:00,63.5,63.7,63.4,63.54,61300.0,31.8244,31.9246,31.7743,31.8444,61300.0
2005-10-10 15:00:00,63.54,63.69,63.5,63.5,58300.0,31.8444,31.9196,31.8244,31.8244,58300.0
2005-10-10 15:30:00,63.48,63.64,63.35,63.48,50800.0,31.8144,31.8946,31.7492,31.8144,50800.0
2005-10-11 09:30:00,63.43,63.69,63.43,63.52,30400.0,31.7893,31.9196,31.7893,31.8344,30400.0
2005-10-11 10:00:00,63.52,63.68,63.4,63.6,45800.0,31.8344,31.9146,31.7743,31.8745,45800.0
2005-10-11 10:30:00,63.62,63.8,63.59,63.64,21800.0,31.8845,31.9748,31.8695,31.8946,21800.0
2005-10-11 11:00:00,63.65,63.7,63.46,63.5,58700.0,31.8996,31.9246,31.8044,31.8244,58700.0
2005-10-11 11:30:00,63.5,63.5,63.03,63.07,59400.0,31.8244,31.8244,31.5888,31.6089,59400.0
2005-10-11 12:00:00,63.09,63.42,63.06,63.41,24000.0,31.6189,31.7843,31.6039,31.7793,24000.0
2005-10-11 12:30:00,63.42,63.42,63.21,63.23,40600.0,31.7843,31.7843,31.6791,31.6891,40600.0
2005-10-11 13:00:00,63.27,63.61,63.27,63.61,50900.0,31.7091,31.8795,31.7091,31.8795,50900.0
2005-10-11 13:30:00,63.57,63.6,63.44,63.5,57100.0,31.8595,31.8745,31.7943,31.8244,57100.0
2005-10-11 14:00:00,63.46,63.62,63.4,63.52,75100.0,31.8044,31.8845,31.7743,31.8344,75100.0
2005-10-11 14:30:00,63.45,63.52,63.42,63.48,51200.0,31.7993,31.8344,31.7843,31.8144,51200.0
2005-10-11 15:00:00,63.46,63.5,63.28,63.3,61300.0,31.8044,31.8244,31.7141,31.7242,61300.0
2005-10-11 15:30:00,63.26,63.38,63.18,63.21,68900.0,31.7041,31.7643,31.664,31.6791,68900.0
2005-10-12 09:30:00,62.95,63.0,62.43,62.84,33500.0,31.5488,31.5738,31.2881,31.4936,33500.0
2005-10-12 10:00:00,62.75,62.86,62.33,62.34,40000.0,31.4485,31.5036,31.238,31.243,40000.0
2005-10-12 10:30:00,62.35,62.35,62.09,62.25,75800.0,31.2481,31.2481,31.1177,31.1979,75800.0
2005-10-12 11:00:00,62.24,62.5,62.15,62.45,47700.0,31.1929,31.3232,31.1478,31.2982,47700.0
2005-10-12 11:30:00,62.47,62.47,61.99,61.99,43000.0,31.3082,31.3082,31.0676,31.0676,43000.0
2005-10-12 12:00:00,62.01,62.1,61.73,61.76,87900.0,31.0777,31.1228,30.9373,30.9524,87900.0
2005-10-12 12:30:00,61.78,61.85,61.69,61.83,35200.0,30.9624,30.9975,30.9173,30.9874,35200.0
2005-10-12 13:00:00,61.79,62.0,61.72,61.96,44800.0,30.9674,31.0726,30.9323,31.0526,44800.0
2005-10-12 13:30:00,61.96,62.06,61.9,61.92,64000.0,31.0526,31.1027,31.0225,31.0325,64000.0
2005-10-12 14:00:00,61.92,62.04,61.71,61.79,66200.0,31.0325,31.0927,30.9273,30.9674,66200.0
2005-10-12 14:30:00,61.78,61.83,61.68,61.73,64900.0,30.9624,30.9874,30.9123,30.9373,64900.0
2005-10-12 15:00:00,61.74,62.25,61.7,62.15,53200.0,30.9423,31.1979,30.9223,31.1478,53200.0
2005-10-12 15:30:00,62.15,62.31,62.06,62.12,95900.0,31.1478,31.228,31.1027,31.1328,95900.0
2005-10-13 09:30:00,61.8,61.94,61.36,61.7,42300.0,30.9724,31.0426,30.7519,30.9223,42300.0
2005-10-13 10:00:00,61.71,62.02,61.5,62.02,43300.0,30.9273,31.0827,30.8221,31.0827,43300.0
2005-10-13 10:30:00,62.05,62.75,61.87,62.6,51500.0,31.0977,31.4485,31.0075,31.3733,51500.0
2005-10-13 11:00:00,62.57,62.63,62.02,62.11,54400.0,31.3583,31.3884,31.0827,31.1278,54400.0
2005-10-13 11:30:00,62.11,62.3,61.95,62.18,53200.0,31.1278,31.223,31.0476,31.1629,53200.0
2005-10-13 12:00:00,62.18,62.2,61.89,61.9,47700.0,31.1629,31.1729,31.0175,31.0225,47700.0
2005-10-13 12:30:00,61.98,62.04,61.87,62.0,23000.0,31.0626,31.0927,31.0075,31.0726,23000.0
2005-10-13 13:00:00,62.01,62.18,62.0,62.01,38100.0,31.0777,31.1629,31.0726,31.0777,38100.0
2005-10-13 13:30:00,62.0,62.1,61.85,61.98,29900.0,31.0726,31.1228,30.9975,31.0626,29900.0
2005-10-13 14:00:00,62.0,62.36,61.98,62.08,64800.0,31.0726,31.2531,31.0626,31.1127,64800.0
2005-10-13 14:30:00,62.1,62.38,62.05,62.15,52900.0,31.1228,31.2631,31.0977,31.1478,52900.0
2005-10-13 15:00:00,62.11,62.3,62.07,62.07,39300.0,31.1278,31.223,31.1077,31.1077,39300.0
2005-10-13 15:30:00,62.07,62.15,61.91,62.04,39900.0,31.1077,31.1478,31.0275,31.0927,39900.0
2005-10-14 09:30:00,62.7,63.24,62.69,63.04,39400.0,31.4235,31.6941,31.4184,31.5939,39400.0
2005-10-14 10:00:00,63.14,63.15,62.78,62.81,32600.0,31.644,31.649,31.4636,31.4786,32600.0
2005-10-14 10:30:00,62.83,63.15,62.76,62.99,33800.0,31.4886,31.649,31.4535,31.5688,33800.0
2005-10-14 11:00:00,63.01,63.1,62.94,63.07,32700.0,31.5788,31.6239,31.5437,31.6089,32700.0
2005-10-14 11:30:00,63.07,63.19,63.04,63.07,38000.0,31.6089,31.669,31.5939,31.6089,38000.0
2005-10-14 12:00:00,63.08,63.23,62.99,63.08,32300.0,31.6139,31.6891,31.5688,31.6139,32300.0
2005-10-14 12:30:00,63.06,63.1,62.65,62.69,32700.0,31.6039,31.6239,31.3984,31.4184,32700.0
2005-10-14 13:00:00,62.7,63.03,62.68,62.93,32200.0,31.4235,31.5888,31.4134,31.5387,32200.0
2005-10-14 13:30:00,62.93,63.23,62.93,63.2,28900.0,31.5387,31.6891,31.5387,31.674,28900.0
2005-10-14 14:00:00,63.18,63.19,63.06,63.07,22200.0,31.664,31.669,31.6039,31.6089,22200.0
2005-10-14 14:30:00,63.07,63.32,63.01,63.22,27500.0,31.6089,31.7342,31.5788,31.6841,27500.0
2005-10-14 15:00:00,63.21,63.29,63.16,63.2,31100.0,31.6791,31.7192,31.654,31.674,31100.0
2005-10-14 15:30:00,63.2,63.23,63.1,63.18,89300.0,31.674,31.6891,31.6239,31.664,89300.0
2005-10-17 09:30:00,63.2,63.43,63.01,63.04,13800.0,31.674,31.7893,31.5788,31.5939,13800.0
2005-10-17 10:00:00,62.99,63.43,62.98,63.37,19200.0,31.5688,31.7893,31.5638,31.7592,19200.0
2005-10-17 10:30:00,63.34,63.34,63.07,63.08,13700.0,31.7442,31.7442,31.6089,31.6139,13700.0
2005-10-17 11:00:00,63.13,63.56,63.13,63.3,27000.0,31.639,31.8545,31.639,31.7242,27000.0
2005-10-17 11:30:00,63.3,63.39,63.21,63.27,15800.0,31.7242,31.7693,31.6791,31.7091,15800.0
2005-10-17 12:00:00,63.3,63.34,63.07,63.26,27500.0,31.7242,31.7442,31.6089,31.7041,27500.0
2005-10-17 12:30:00,63.28,63.49,62.96,62.99,32600.0,31.7141,31.8194,31.5538,31.5688,32600.0
2005-10-17 13:00:00,63.0,63.28,62.92,63.27,16300.0,31.5738,31.7141,31.5337,31.7091,16300.0
2005-10-17 13:30:00,63.28,63.32,63.03,63.1,39700.0,31.7141,31.7342,31.5888,31.6239,39700.0
2005-10-17 14:00:00,63.07,63.11,62.99,63.03,19400.0,31.6089,31.6289,31.5688,31.5888,19400.0
2005-10-17 14:30:00,63.03,63.11,62.93,62.99,38000.0,31.5888,31.6289,31.5387,31.5688,38000.0
2005-10-17 15:00:00,63.09,63.31,63.09,63.31,39000.0,31.6189,31.7292,31.6189,31.7292,39000.0
2005-10-17 15:30:00,63.34,63.56,63.33,63.56,52600.0,31.7442,31.8545,31.7392,31.8545,52600.0
2005-10-18 09:30:00,63.1,63.31,63.07,63.23,15700.0,31.6239,31.7292,31.6089,31.6891,15700.0
2005-10-18 10:00:00,63.23,63.31,63.1,63.23,24400.0,31.6891,31.7292,31.6239,31.6891,24400.0
2005-10-18 10:30:00,63.24,63.25,62.94,63.23,40800.0,31.6941,31.6991,31.5437,31.6891,40800.0
2005-10-18 11:00:00,63.16,63.5,63.16,63.34,16900.0,31.654,31.8244,31.654,31.7442,16900.0
2005-10-18 11:30:00,63.34,63.6,63.34,63.58,11500.0,31.7442,31.8745,31.7442,31.8645,11500.0
2005-10-18 12:00:00,63.56,63.82,63.56,63.65,19100.0,31.8545,31.9848,31.8545,31.8996,19100.0
2005-10-18 12:30:00,63.66,63.8,63.65,63.65,15500.0,31.9046,31.9748,31.8996,31.8996,15500.0
2005-10-18 13:00:00,63.65,63.77,63.31,63.46,48600.0,31.8996,31.9597,31.7292,31.8044,48600.0
2005-10-18 13:30:00,63.47,63.47,63.23,63.33,23600.0,31.8094,31.8094,31.6891,31.7392,23600.0
2005-10-18 14:00:00,63.36,63.53,63.29,63.37,28600.0,31.7542,31.8394,31.7192,31.7592,28600.0
2005-10-18 14:30:00,63.35,63.48,62.97,63.02,29000.0,31.7492,31.8144,31.5588,31.5838,29000.0
2005-10-18 15:00:00,63.0,63.32,62.91,63.3,40300.0,31.5738,31.7342,31.5287,31.7242,40300.0
2005-10-18 15:30:00,63.31,63.32,63.09,63.11,39100.0,31.7292,31.7342,31.6189,31.6289,39100.0
2005-10-19 09:30:00,62.95,63.09,62.46,62.86,27500.0,31.5488,31.6189,31.3032,31.5036,27500.0
2005-10-19 10:00:00,62.85,63.08,62.7,63.03,64900.0,31.4986,31.6139,31.4235,31.5888,64900.0
2005-10-19 10:30:00,63.03,63.37,63.02,63.33,41800.0,31.5888,31.7592,31.5838,31.7392,41800.0
2005-10-19 11:00:00,63.32,63.54,63.28,63.34,56100.0,31.7342,31.8444,31.7141,31.7442,56100.0
2005-10-19 11:30:00,63.36,63.4,63.21,63.38,30900.0,31.7542,31.7743,31.6791,31.7643,30900.0
2005-10-19 12:00:00,63.36,63.45,63.3,63.34,22100.0,31.7542,31.7993,31.7242,31.7442,22100.0
2005-10-19 12:30:00,63.35,63.61,63.35,63.46,59300.0,31.7492,31.8795,31.7492,31.8044,59300.0
2005-10-19 13:00:00,63.47,63.73,63.38,63.71,85800.0,31.8094,31.9397,31.7643,31.9296,85800.0
2005-10-19 13:30:00,63.73,63.94,63.73,63.92,34000.0,31.9397,32.0449,31.9397,32.0349,34000.0
2005-10-19 14:00:00,63.92,64.04,63.65,63.86,49700.0,32.0349,32.095,31.8996,32.0048,49700.0
2005-10-19 14:30:00,63.99,64.36,63.91,64.23,93700.0,32.07,32.2554,32.0299,32.1903,93700.0
2005-10-19 15:00:00,64.24,64.41,64.19,64.31,60700.0,32.1953,32.2805,32.1702,32.2303,60700.0
2005-10-19 15:30:00,64.31,64.45,64.29,64.42,72000.0,32.2303,32.3005,32.2203,32.2855,72000.0
2005-10-20 09:30:00,64.4,64.42,63.77,63.88,28600.0,32.2755,32.2855,31.9597,32.0148,28600.0
2005-10-20 10:00:00,63.86,64.29,63.86,64.29,45500.0,32.0048,32.2203,32.0048,32.2203,45500.0
2005-10-20 10:30:00,64.28,64.38,64.09,64.09,35100.0,32.2153,32.2654,32.1201,32.1201,35100.0
2005-10-20 11:00:00,64.15,64.24,63.98,64.2,22200.0,32.1502,32.1953,32.065,32.1752,22200.0
2005-10-20 11:30:00,64.2,64.24,63.87,64.0,17000.0,32.1752,32.1953,32.0098,32.075,17000.0
2005-10-20 12:00:00,64.01,64.04,63.67,63.7,26600.0,32.08,32.095,31.9096,31.9246,26600.0
2005-10-20 12:30:00,63.67,63.8,63.56,63.62,14700.0,31.9096,31.9748,31.8545,31.8845,14700.0
2005-10-20 13:00:00,63.58,63.83,63.44,63.44,28200.0,31.8645,31.9898,31.7943,31.7943,28200.0
2005-10-20 13:30:00,63.42,63.46,63.1,63.13,29300.0,31.7843,31.8044,31.6239,31.639,29300.0
2005-10-20 14:00:00,63.15,63.16,62.8,62.91,42900.0,31.649,31.654,31.4736,31.5287,42900.0
2005-10-20 14:30:00,62.91,63.04,62.84,63.01,27300.0,31.5287,31.5939,31.4936,31.5788,27300.0
2005-10-20 15:00:00,63.01,63.18,62.69,62.79,61700.0,31.5788,31.664,31.4184,31.4686,61700.0
2005-10-20 15:30:00,62.8,63.19,62.75,62.82,88900.0,31.4736,31.669,31.4485,31.4836,88900.0
2005-10-21 09:30:00,62.82,63.0,62.65,62.96,47100.0,31.4836,31.5738,31.3984,31.5538,47100.0
2005-10-21 10:00:00,62.96,63.8,62.86,63.8,34800.0,31.5538,31.9748,31.5036,31.9748,34800.0
2005-10-21 10:30:00,63.72,63.8,63.51,63.62,20100.0,31.9347,31.9748,31.8294,31.8845,20100.0
2005-10-21 11:00:00,63.63,63.63,63.39,63.49,16200.0,31.8896,31.8896,31.7693,31.8194,16200.0
2005-10-21 11:30:00,63.49,63.49,63.2,63.24,15000.0,31.8194,31.8194,31.674,31.6941,15000.0
2005-10-21 12:00:00,63.32,63.32,62.91,62.98,41800.0,31.7342,31.7342,31.5287,31.5638,41800.0
2005-10-21 12:30:00,62.98,63.2,62.89,63.19,38900.0,31.5638,31.674,31.5187,31.669,38900.0
2005-10-21 13:00:00,63.23,63.38,63.19,63.36,12700.0,31.6891,31.7643,31.669,31.7542,12700.0
2005-10-21 13:30:00,63.42,63.62,63.41,63.41,17600.0,31.7843,31.8845,31.7793,31.7793,17600.0
2005-10-21 14:00:00,63.44,63.63,63.33,63.5,19600.0,31.7943,31.8896,31.7392,31.8244,19600.0
2005-10-21 14:30:00,63.5,63.6,63.35,63.45,18100.0,31.8244,31.8745,31.7492,31.7993,18100.0
2005-10-21 15:00:00,63.47,63.54,63.35,63.48,19900.0,31.8094,31.8444,31.7492,31.8144,19900.0
2005-10-21 15:30:00,63.49,63.74,63.49,63.63,39200.0,31.8194,31.9447,31.8194,31.8896,39200.0
2005-10-24 09:30:00,64.2,64.78,64.11,64.66,38300.0,32.1752,32.4659,32.1301,32.4058,38300.0
2005-10-24 10:00:00,64.66,64.89,64.48,64.49,21200.0,32.4058,32.521,32.3155,32.3206,21200.0
2005-10-24 10:30:00,64.4,64.58,64.33,64.38,31900.0,32.2755,32.3657,32.2404,32.2654,31900.0
2005-10-24 11:00:00,64.39,64.54,64.29,64.54,35900.0,32.2704,32.3456,32.2203,32.3456,35900.0
2005-10-24 11:30:00,64.53,64.61,64.43,64.48,23500.0,32.3406,32.3807,32.2905,32.3155,23500.0
2005-10-24 12:00:00,64.45,64.82,64.45,64.77,14100.0,32.3005,32.4859,32.3005,32.4609,14100.0
2005-10-24 12:30:00,64.78,64.79,64.53,64.53,8300.0,32.4659,32.4709,32.3406,32.3406,8300.0
2005-10-24 13:00:00,64.54,64.65,64.46,64.64,9100.0,32.3456,32.4007,32.3055,32.3957,9100.0
2005-10-24 13:30:00,64.64,64.86,64.63,64.79,19800.0,32.3957,32.506,32.3907,32.4709,19800.0
2005-10-24 14:00:00,64.79,64.83,64.71,64.76,20100.0,32.4709,32.491,32.4308,32.4559,20100.0
2005-10-24 14:30:00,64.75,64.9,64.75,64.83,11000.0,32.4509,32.526,32.4509,32.491,11000.0
2005-10-24 15:00:00,64.84,64.93,64.84,64.92,8600.0,32.496,32.5411,32.496,32.5361,8600.0
2005-10-24 15:30:00,64.92,65.01,64.9,65.0,31300.0,32.5361,32.5812,32.526,32.5762,31300.0
2005-10-25 09:30:00,64.9,64.94,64.27,64.57,23800.0,32.526,32.5461,32.2103,32.3607,23800.0
2005-10-25 10:00:00,64.56,64.99,64.5,64.99,24500.0,32.3556,32.5711,32.3256,32.5711,24500.0
2005-10-25 10:30:00,65.05,65.22,64.86,64.92,30300.0,32.6012,32.6864,32.506,32.5361,30300.0
2005-10-25 11:00:00,64.93,65.01,64.87,64.98,16300.0,32.5411,32.5812,32.511,32.5661,16300.0
2005-10-25 11:30:00,65.0,65.0,64.86,65.0,18700.0,32.5762,32.5762,32.506,32.5762,18700.0
2005-10-25 12:00:00,64.98,65.04,64.96,65.0,14500.0,32.5661,32.5962,32.5561,32.5762,14500.0
2005-10-25 12:30:00,65.01,65.15,65.0,65.0,26600.0,32.5812,32.6513,32.5762,32.5762,26600.0
2005-10-25 13:00:00,65.01,65.05,64.92,64.92,39400.0,32.5812,32.6012,32.5361,32.5361,39400.0
2005-10-25 13:30:00,64.94,64.97,64.89,64.9,48100.0,32.5461,32.5611,32.521,32.526,48100.0
2005-10-25 14:00:00,64.9,64.98,64.85,64.89,40600.0,32.526,32.5661,32.501,32.521,40600.0
2005-10-25 14:30:00,64.89,65.07,64.86,65.01,45100.0,32.521,32.6112,32.506,32.5812,45100.0
2005-10-25 15:00:00,65.01,65.01,64.86,64.9,20200.0,32.5812,32.5812,32.506,32.526,20200.0
2005-10-25 15:30:00,64.88,65.23,64.87,65.02,46300.0,32.516,32.6914,32.511,32.5862,46300.0
2005-10-26 09:30:00,64.85,64.88,64.37,64.41,29100.0,32.501,32.516,32.2604,32.2805,29100.0
2005-10-26 10:00:00,64.5,65.08,64.44,65.07,48100.0,32.3256,32.6162,32.2955,32.6112,48100.0
2005-10-26 10:30:00,65.1,65.32,65.1,65.25,34800.0,32.6263,32.7365,32.6263,32.7014,34800.0
2005-10-26 11:00:00,65.2,65.22,64.95,65.16,43900.0,32.6764,32.6864,32.5511,32.6563,43900.0
2005-10-26 11:30:00,65.11,65.35,65.11,65.16,15600.0,32.6313,32.7516,32.6313,32.6563,15600.0
2005-10-26 12:00:00,65.16,65.17,65.04,65.11,13000.0,32.6563,32.6614,32.5962,32.6313,13000.0
2005-10-26 12:30:00,65.11,65.25,65.04,65.15,20800.0,32.6313,32.7014,32.5962,32.6513,20800.0
2005-10-26 13:00:00,65.14,65.14,64.65,64.67,52400.0,32.6463,32.6463,32.4007,32.4108,52400.0
2005-10-26 13:30:00,64.71,64.78,64.38,64.78,18200.0,32.4308,32.4659,32.2654,32.4659,18200.0
2005-10-26 14:00:00,64.85,65.35,64.83,65.23,30600.0,32.501,32.7516,32.491,32.6914,30600.0
2005-10-26 14:30:00,65.22,65.26,64.85,64.89,30600.0,32.6864,32.7065,32.501,32.521,30600.0
2005-10-26 15:00:00,64.89,65.08,64.8,64.92,32200.0,32.521,32.6162,32.4759,32.5361,32200.0
2005-10-26 15:30:00,64.88,65.03,64.63,64.74,73600.0,32.516,32.5912,32.3907,32.4459,73600.0
2005-10-27 09:30:00,64.7,64.94,64.7,64.75,56000.0,32.4258,32.5461,32.4258,32.4509,56000.0
2005-10-27 10:00:00,64.75,64.75,64.6,64.7,99800.0,32.4509,32.4509,32.3757,32.4258,99800.0
2005-10-27 10:30:00,64.7,64.89,64.65,64.86,100700.0,32.4258,32.521,32.4007,32.506,100700.0
2005-10-27 11:00:00,64.87,65.0,64.75,64.85,90900.0,32.511,32.5762,32.4509,32.501,90900.0
2005-10-27 11:30:00,64.85,65.0,64.76,64.96,130000.0,32.501,32.5762,32.4559,32.5561,130000.0
2005-10-27 12:00:00,64.99,65.1,64.75,64.88,22200.0,32.5711,32.6263,32.4509,32.516,22200.0
2005-10-27 12:30:00,64.85,64.89,64.54,64.77,29100.0,32.501,32.521,32.3456,32.4609,29100.0
2005-10-27 13:00:00,64.78,64.84,64.4,64.7,30400.0,32.4659,32.496,32.2755,32.4258,30400.0
2005-10-27 13:30:00,64.69,64.7,64.48,64.56,26700.0,32.4208,32.4258,32.3155,32.3556,26700.0
2005-10-27 14:00:00,64.55,64.61,64.3,64.36,71600.0,32.3506,32.3807,32.2253,32.2554,71600.0
2005-10-27 14:30:00,64.36,64.45,64.05,64.13,54900.0,32.2554,32.3005,32.1,32.1401,54900.0
2005-10-27 15:00:00,64.11,64.34,63.9,63.98,72800.0,32.1301,32.2454,32.0249,32.065,72800.0
2005-10-27 15:30:00,63.98,63.98,63.4,63.58,151600.0,32.065,32.065,31.7743,31.8645,151600.0
2005-10-28 09:30:00,64.5,65.64,64.5,65.35,97400.0,32.3256,32.8969,32.3256,32.7516,97400.0
2005-10-28 10:00:00,65.3,65.55,64.79,64.89,145900.0,32.7265,32.8518,32.4709,32.521,145900.0
2005-10-28 10:30:00,64.9,65.04,64.79,64.99,71600.0,32.526,32.5962,32.4709,32.5711,71600.0
2005-10-28 11:00:00,64.99,65.2,64.91,65.01,52300.0,32.5711,32.6764,32.5311,32.5812,52300.0
2005-10-28 11:30:00,65.0,65.18,64.99,65.17,59600.0,32.5762,32.6664,32.5711,32.6614,59600.0
2005-10-28 12:00:00,65.17,65.25,65.05,65.09,78200.0,32.6614,32.7014,32.6012,32.6213,78200.0
2005-10-28 12:30:00,65.09,65.14,64.98,65.05,82400.0,32.6213,32.6463,32.5661,32.6012,82400.0
2005-10-28 13:00:00,65.0,65.12,64.72,64.85,92300.0,32.5762,32.6363,32.4358,32.501,92300.0
2005-10-28 13:30:00,64.86,64.99,64.81,64.99,111400.0,32.506,32.5711,32.4809,32.5711,111400.0
2005-10-28 14:00:00,65.0,65.55,64.9,65.39,77800.0,32.5762,32.8518,32.526,32.7716,77800.0
2005-10-28 14:30:00,65.39,65.57,65.39,65.55,93900.0,32.7716,32.8618,32.7716,32.8518,93900.0
2005-10-28 15:00:00,65.57,65.8,65.27,65.55,116100.0,32.8618,32.9771,32.7115,32.8518,116100.0
2005-10-28 15:30:00,65.55,65.7,65.31,65.45,159300.0,32.8518,32.927,32.7315,32.8017,159300.0
2005-10-31 09:30:00,66.0,66.21,65.83,66.17,59200.0,33.0773,33.1826,32.9921,33.1625,59200.0
2005-10-31 10:00:00,66.16,66.36,66.05,66.34,58000.0,33.1575,33.2577,33.1024,33.2477,58000.0
2005-10-31 10:30:00,66.46,66.7,66.36,66.49,63100.0,33.3079,33.4281,33.2577,33.3229,63100.0
2005-10-31 11:00:00,66.48,66.57,66.38,66.38,123200.0,33.3179,33.363,33.2678,33.2678,123200.0
2005-10-31 11:30:00,66.4,66.54,66.4,66.51,143400.0,33.2778,33.348,33.2778,33.3329,143400.0
2005-10-31 12:00:00,66.52,66.55,66.37,66.4,56000.0,33.3379,33.353,33.2628,33.2778,56000.0
2005-10-31 12:30:00,66.39,66.49,66.33,66.49,41700.0,33.2728,33.3229,33.2427,33.3229,41700.0
2005-10-31 13:00:00,66.49,66.66,66.44,66.66,40200.0,33.3229,33.4081,33.2978,33.4081,40200.0
2005-10-31 13:30:00,66.63,66.66,66.54,66.62,26500.0,33.3931,33.4081,33.348,33.3881,26500.0
2005-10-31 14:00:00,66.61,66.62,66.42,66.5,50500.0,33.383,33.3881,33.2878,33.3279,50500.0
2005-10-31 14:30:00,66.5,66.55,66.38,66.5,44200.0,33.3279,33.353,33.2678,33.3279,44200.0
2005-10-31 15:00:00,66.5,66.57,66.4,66.45,64800.0,33.3279,33.363,33.2778,33.3029,64800.0
2005-10-31 15:30:00,66.45,66.45,66.13,66.22,92400.0,33.3029,33.3029,33.1425,33.1876,92400.0
2005-11-01 09:30:00,65.68,65.68,64.54,64.7,55200.0,32.917,32.917,32.3456,32.4258,55200.0
2005-11-01 10:00:00,64.66,65.44,64.66,65.35,65600.0,32.4058,32.7967,32.4058,32.7516,65600.0
2005-11-01 10:30:00,65.37,65.44,65.04,65.07,33900.0,32.7616,32.7967,32.5962,32.6112,33900.0
2005-11-01 11:00:00,65.01,65.25,64.91,65.15,43500.0,32.5812,32.7014,32.5311,32.6513,43500.0
2005-11-01 11:30:00,65.14,65.42,65.11,65.35,20400.0,32.6463,32.7866,32.6313,32.7516,20400.0
2005-11-01 12:00:00,65.34,65.57,65.33,65.45,32400.0,32.7466,32.8618,32.7415,32.8017,32400.0
2005-11-01 12:30:00,65.52,65.6,65.4,65.53,19800.0,32.8368,32.8769,32.7766,32.8418,19800.0
2005-11-01 13:00:00,65.55,65.57,65.29,65.53,26300.0,32.8518,32.8618,32.7215,32.8418,26300.0
2005-11-01 13:30:00,65.53,66.07,65.47,66.0,52700.0,32.8418,33.1124,32.8117,33.0773,52700.0
2005-11-01 14:00:00,66.0,66.11,65.65,65.99,52700.0,33.0773,33.1325,32.9019,33.0723,52700.0
2005-11-01 14:30:00,66.04,66.07,65.4,65.44,76000.0,33.0974,33.1124,32.7766,32.7967,76000.0
2005-11-01 15:00:00,65.45,65.61,65.33,65.45,66000.0,32.8017,32.8819,32.7415,32.8017,66000.0
2005-11-01 15:30:00,65.45,65.6,65.25,65.3,146400.0,32.8017,32.8769,32.7014,32.7265,146400.0
2005-11-02 09:30:00,65.1,65.5,64.86,65.28,36600.0,32.6263,32.8267,32.506,32.7165,36600.0
2005-11-02 10:00:00,65.34,65.61,64.86,64.87,33300.0,32.7466,32.8819,32.506,32.511,33300.0
2005-11-02 10:30:00,64.91,65.35,64.9,65.35,21600.0,32.5311,32.7516,32.526,32.7516,21600.0
2005-11-02 11:00:00,65.36,65.5,65.11,65.2,18900.0,32.7566,32.8267,32.6313,32.6764,18900.0
2005-11-02 11:30:00,65.2,65.27,65.1,65.15,18000.0,32.6764,32.7115,32.6263,32.6513,18000.0
2005-11-02 12:00:00,65.11,65.37,65.08,65.37,21600.0,32.6313,32.7616,32.6162,32.7616,21600.0
2005-11-02 12:30:00,65.37,65.56,65.24,65.5,27200.0,32.7616,32.8568,32.6964,32.8267,27200.0
2005-11-02 13:00:00,65.48,65.5,65.4,65.44,13300.0,32.8167,32.8267,32.7766,32.7967,13300.0
2005-11-02 13:30:00,65.4,65.83,65.39,65.74,20600.0,32.7766,32.9921,32.7716,32.947,20600.0
2005-11-02 14:00:00,65.76,65.87,65.54,65.65,19800.0,32.957,33.0122,32.8468,32.9019,19800.0
2005-11-02 14:30:00,65.65,65.74,65.57,65.67,15700.0,32.9019,32.947,32.8618,32.9119,15700.0
2005-11-02 15:00:00,65.67,65.89,65.67,65.8,23700.0,32.9119,33.0222,32.9119,32.9771,23700.0
2005-11-02 15:30:00,65.8,66.0,65.77,66.0,59800.0,32.9771,33.0773,32.9621,33.0773,59800.0
2005-11-03 09:30:00,66.05,66.6,66.04,66.46,20600.0,33.1024,33.378,33.0974,33.3079,20600.0
2005-11-03 10:00:00,66.42,66.42,65.58,65.68,36500.0,33.2878,33.2878,32.8668,32.917,36500.0
2005-11-03 10:30:00,65.64,65.92,65.54,65.8,38600.0,32.8969,33.0372,32.8468,32.9771,38600.0
2005-11-03 11:00:00,65.78,65.84,65.62,65.8,27300.0,32.9671,32.9971,32.8869,32.9771,27300.0
2005-11-03 11:30:00,65.8,65.87,65.71,65.75,23400.0,32.9771,33.0122,32.932,32.952,23400.0
2005-11-03 12:00:00,65.73,65.91,65.71,65.8,21100.0,32.942,33.0322,32.932,32.9771,21100.0
2005-11-03 12:30:00,65.8,65.97,65.75,65.93,17200.0,32.9771,33.0623,32.952,33.0422,17200.0
2005-11-03 13:00:00,65.93,65.97,65.79,65.92,20600.0,33.0422,33.0623,32.9721,33.0372,20600.0
2005-11-03 13:30:00,65.91,66.06,65.81,66.01,26500.0,33.0322,33.1074,32.9821,33.0823,26500.0
2005-11-03 14:00:00,66.0,66.07,65.89,65.94,23500.0,33.0773,33.1124,33.0222,33.0473,23500.0
2005-11-03 14:30:00,65.94,66.01,65.77,65.79,36800.0,33.0473,33.0823,32.9621,32.9721,36800.0
2005-11-03 15:00:00,65.78,65.78,65.42,65.42,57400.0,32.9671,32.9671,32.7866,32.7866,57400.0
2005-11-03 15:30:00,65.43,65.52,65.38,65.46,45400.0,32.7917,32.8368,32.7666,32.8067,45400.0
2005-11-04 09:30:00,65.4,65.45,65.04,65.16,26100.0,32.7766,32.8017,32.5962,32.6563,26100.0
2005-11-04 10:00:00,65.17,65.45,65.15,65.25,27300.0,32.6614,32.8017,32.6513,32.7014,27300.0
2005-11-04 10:30:00,65.25,65.33,64.47,64.51,33000.0,32.7014,32.7415,32.3105,32.3306,33000.0
2005-11-04 11:00:00,64.57,64.78,64.5,64.74,19300.0,32.3607,32.4659,32.3256,32.4459,19300.0
2005-11-04 11:30:00,64.77,65.47,64.75,65.34,21800.0,32.4609,32.8117,32.4509,32.7466,21800.0
2005-11-04 12:00:00,65.29,65.43,65.13,65.39,21900.0,32.7215,32.7917,32.6413,32.7716,21900.0
2005-11-04 12:30:00,65.38,65.56,65.32,65.34,13900.0,32.7666,32.8568,32.7365,32.7466,13900.0
2005-11-04 13:00:00,65.33,65.67,65.24,65.63,32600.0,32.7415,32.9119,32.6964,32.8919,32600.0
2005-11-04 13:30:00,65.62,65.8,65.54,65.72,23300.0,32.8869,32.9771,32.8468,32.937,23300.0
2005-11-04 14:00:00,65.72,65.8,65.45,65.7,31500.0,32.937,32.9771,32.8017,32.927,31500.0
2005-11-04 14:30:00,65.65,65.7,65.44,65.62,20200.0,32.9019,32.927,32.7967,32.8869,20200.0
2005-11-04 15:00:00,65.6,65.68,65.48,65.62,21800.0,32.8769,32.917,32.8167,32.8869,21800.0
2005-11-04 15:30:00,65.61,65.85,65.61,65.76,38200.0,32.8819,33.0022,32.8819,32.957,38200.0
2005-11-07 09:30:00,66.12,66.55,66.01,66.54,23700.0,33.1375,33.353,33.0823,33.348,23700.0
2005-11-07 10:00:00,66.5,66.78,66.2,66.2,49700.0,33.3279,33.4682,33.1776,33.1776,49700.0
2005-11-07 10:30:00,66.19,66.39,66.1,66.35,33400.0,33.1726,33.2728,33.1274,33.2527,33400.0
2005-11-07 11:00:00,66.32,66.32,65.96,66.19,33000.0,33.2377,33.2377,33.0573,33.1726,33000.0
2005-11-07 11:30:00,66.21,66.59,66.18,66.53,24600.0,33.1826,33.373,33.1675,33.3429,24600.0
2005-11-07 12:00:00,66.5,66.8,66.5,66.76,18000.0,33.3279,33.4783,33.3279,33.4582,18000.0
2005-11-07 12:30:00,66.76,66.76,66.49,66.63,21600.0,33.4582,33.4582,33.3229,33.3931,21600.0
2005-11-07 13:00:00,66.61,66.69,66.53,66.66,19500.0,33.383,33.4231,33.3429,33.4081,19500.0
2005-11-07 13:30:00,66.67,66.7,66.43,66.48,26400.0,33.4131,33.4281,33.2928,33.3179,26400.0
2005-11-07 14:00:00,66.47,66.7,66.4,66.66,49500.0,33.3129,33.4281,33.2778,33.4081,49500.0
2005-11-07 14:30:00,66.66,67.02,66.62,66.85,35900.0,33.4081,33.5885,33.3881,33.5033,35900.0
2005-11-07 15:00:00,66.86,66.9,66.44,66.51,62900.0,33.5083,33.5284,33.2978,33.3329,62900.0
2005-11-07 15:30:00,66.48,66.59,66.46,66.58,39900.0,33.3179,33.373,33.3079,33.368,39900.0
2005-11-08 09:30:00,65.9,66.1,65.31,66.09,49900.0,33.0272,33.1274,32.7315,33.1224,49900.0
2005-11-08 10:00:00,66.14,66.2,66.0,66.17,39800.0,33.1475,33.1776,33.0773,33.1625,39800.0
2005-11-08 10:30:00,66.26,66.38,66.19,66.35,58800.0,33.2076,33.2678,33.1726,33.2527,58800.0
2005-11-08 11:00:00,66.34,66.91,66.32,66.81,56100.0,33.2477,33.5334,33.2377,33.4833,56100.0
2005-11-08 11:30:00,66.81,66.91,66.56,66.83,39600.0,33.4833,33.5334,33.358,33.4933,39600.0
2005-11-08 12:00:00,66.82,66.82,66.51,66.68,22400.0,33.4883,33.4883,33.3329,33.4181,22400.0
2005-11-08 12:30:00,66.68,66.74,66.33,66.65,25500.0,33.4181,33.4482,33.2427,33.4031,25500.0
2005-11-08 13:00:00,66.64,66.64,66.5,66.59,18700.0,33.3981,33.3981,33.3279,33.373,18700.0
2005-11-08 13:30:00,66.58,66.67,66.5,66.65,18100.0,33.368,33.4131,33.3279,33.4031,18100.0
2005-11-08 14:00:00,66.67,66.72,66.5,66.68,33500.0,33.4131,33.4382,33.3279,33.4181,33500.0
2005-11-08 14:30:00,66.67,66.74,66.58,66.7,37800.0,33.4131,33.4482,33.368,33.4281,37800.0
2005-11-08 15:00:00,66.69,66.9,66.69,66.86,72800.0,33.4231,33.5284,33.4231,33.5083,72800.0
2005-11-08 15:30:00,66.86,66.86,66.62,66.69,54100.0,33.5083,33.5083,33.3881,33.4231,54100.0
2005-11-09 09:30:00,66.55,67.31,66.55,67.18,16600.0,33.353,33.7339,33.353,33.6687,16600.0
2005-11-09 10:00:00,67.21,67.32,67.0,67.32,33000.0,33.6837,33.7389,33.5785,33.7389,33000.0
2005-11-09 10:30:00,67.31,67.5,67.21,67.22,27100.0,33.7339,33.8291,33.6837,33.6888,27100.0
2005-11-09 11:00:00,67.22,67.38,66.97,67.32,23300.0,33.6888,33.7689,33.5635,33.7389,23300.0
2005-11-09 11:30:00,67.32,67.6,67.27,67.57,22600.0,33.7389,33.8792,33.7138,33.8642,22600.0
2005-11-09 12:00:00,67.59,67.96,67.51,67.95,31700.0,33.8742,34.0596,33.8341,34.0546,31700.0
2005-11-09 12:30:00,67.95,68.39,67.81,68.29,40000.0,34.0546,34.2751,33.9844,34.225,40000.0
2005-11-09 13:00:00,68.29,68.29,67.83,67.91,42100.0,34.225,34.225,33.9945,34.0346,42100.0
2005-11-09 13:30:00,67.88,68.04,67.88,67.96,37700.0,34.0195,34.0997,34.0195,34.0596,37700.0
2005-11-09 14:00:00,67.98,67.98,67.7,67.7,23000.0,34.0696,34.0696,33.9293,33.9293,23000.0
2005-11-09 14:30:00,67.7,67.84,67.61,67.62,56700.0,33.9293,33.9995,33.8842,33.8892,56700.0
2005-11-09 15:00:00,67.62,67.62,67.43,67.43,56500.0,33.8892,33.8892,33.794,33.794,56500.0
2005-11-09 15:30:00,67.4,67.47,67.19,67.25,54400.0,33.779,33.8141,33.6737,33.7038,54400.0
2005-11-10 09:30:00,67.3,67.43,67.01,67.32,21400.0,33.7289,33.794,33.5835,33.7389,21400.0
2005-11-10 10:00:00,67.32,67.45,67.2,67.37,21700.0,33.7389,33.804,33.6787,33.7639,21700.0
2005-11-10 10:30:00,67.39,67.52,67.26,67.49,25700.0,33.774,33.8391,33.7088,33.8241,25700.0
2005-11-10 11:00:00,67.49,67.94,67.49,67.89,27300.0,33.8241,34.0496,33.8241,34.0245,27300.0
2005-11-10 11:30:00,67.89,68.36,67.77,68.36,36600.0,34.0245,34.2601,33.9644,34.2601,36600.0
2005-11-10 12:00:00,68.4,68.59,68.35,68.5,26200.0,34.2801,34.3754,34.2551,34.3303,26200.0
2005-11-10 12:30:00,68.53,68.6,68.37,68.53,15500.0,34.3453,34.3804,34.2651,34.3453,15500.0
2005-11-10 13:00:00,68.52,68.84,68.51,68.54,58400.0,34.3403,34.5007,34.3353,34.3503,58400.0
2005-11-10 13:30:00,68.56,68.63,68.46,68.56,74300.0,34.3603,34.3954,34.3102,34.3603,74300.0
2005-11-10 14:00:00,68.6,68.64,68.44,68.49,36500.0,34.3804,34.4004,34.3002,34.3252,36500.0
2005-11-10 14:30:00,68.5,68.65,68.49,68.65,49600.0,34.3303,34.4054,34.3252,34.4054,49600.0
2005-11-10 15:00:00,68.65,68.66,68.57,68.59,42100.0,34.4054,34.4104,34.3653,34.3754,42100.0
2005-11-10 15:30:00,68.59,68.63,68.51,68.51,47200.0,34.3754,34.3954,34.3353,34.3353,47200.0
2005-11-11 09:30:00,68.51,68.65,68.35,68.53,35100.0,34.3353,34.4054,34.2551,34.3453,35100.0
2005-11-11 10:00:00,68.51,69.16,68.45,69.16,41100.0,34.3353,34.661,34.3052,34.661,41100.0
2005-11-11 10:30:00,69.13,69.2,68.74,68.82,48500.0,34.646,34.6811,34.4505,34.4906,48500.0
2005-11-11 11:00:00,68.84,68.94,68.7,68.81,29900.0,34.5007,34.5508,34.4305,34.4856,29900.0
2005-11-11 11:30:00,68.81,68.85,68.67,68.84,24700.0,34.4856,34.5057,34.4155,34.5007,24700.0
2005-11-11 12:00:00,68.86,68.99,68.72,68.72,55600.0,34.5107,34.5758,34.4405,34.4405,55600.0
2005-11-11 12:30:00,68.75,69.05,68.74,68.86,48400.0,34.4555,34.6059,34.4505,34.5107,48400.0
2005-11-11 13:00:00,68.87,68.93,68.76,68.79,26800.0,34.5157,34.5458,34.4606,34.4756,26800.0
2005-11-11 13:30:00,68.78,68.8,68.6,68.68,20800.0,34.4706,34.4806,34.3804,34.4205,20800.0
2005-11-11 14:00:00,68.7,68.78,68.59,68.65,36200.0,34.4305,34.4706,34.3754,34.4054,36200.0
2005-11-11 14:30:00,68.67,68.85,68.67,68.8,23700.0,34.4155,34.5057,34.4155,34.4806,23700.0
2005-11-11 15:00:00,68.8,68.92,68.73,68.89,37300.0,34.4806,34.5407,34.4455,34.5257,37300.0
2005-11-11 15:30:00,68.89,69.19,68.89,69.12,46700.0,34.5257,34.6761,34.5257,34.641,46700.0
2005-11-14 09:30:00,69.16,69.16,68.55,68.9,43000.0,34.661,34.661,34.3553,34.5307,43000.0
2005-11-14 10:00:00,68.89,69.15,68.78,69.08,21000.0,34.5257,34.656,34.4706,34.6209,21000.0
2005-11-14 10:30:00,69.06,69.29,69.06,69.23,23700.0,34.6109,34.7262,34.6109,34.6961,23700.0
2005-11-14 11:00:00,69.21,69.22,69.01,69.01,12200.0,34.6861,34.6911,34.5859,34.5859,12200.0
2005-11-14 11:30:00,69.05,69.12,69.0,69.03,14600.0,34.6059,34.641,34.5808,34.5959,14600.0
2005-11-14 12:00:00,69.01,69.12,69.01,69.11,10100.0,34.5859,34.641,34.5859,34.636,10100.0
2005-11-14 12:30:00,69.08,69.12,68.93,68.95,30700.0,34.6209,34.641,34.5458,34.5558,30700.0
2005-11-14 13:00:00,68.95,68.98,68.9,68.97,30400.0,34.5558,34.5708,34.5307,34.5658,30400.0
2005-11-14 13:30:00,68.97,69.04,68.9,68.98,31000.0,34.5658,34.6009,34.5307,34.5708,31000.0
2005-11-14 14:00:00,68.99,69.05,68.96,69.05,21300.0,34.5758,34.6059,34.5608,34.6059,21300.0
2005-11-14 14:30:00,69.05,69.17,69.03,69.1,37600.0,34.6059,34.666,34.5959,34.631,37600.0
2005-11-14 15:00:00,69.12,69.22,69.05,69.13,61300.0,34.641,34.6911,34.6059,34.646,61300.0
2005-11-14 15:30:00,69.11,69.21,69.1,69.1,60800.0,34.636,34.6861,34.631,34.631,60800.0
2005-11-15 09:30:00,69.3,69.43,69.1,69.18,46300.0,34.7312,34.7963,34.631,34.6711,46300.0
2005-11-15 10:00:00,69.24,69.33,69.1,69.32,45600.0,34.7011,34.7462,34.631,34.7412,45600.0
2005-11-15 10:30:00,69.32,69.5,69.29,69.42,38800.0,34.7412,34.8314,34.7262,34.7913,38800.0
2005-11-15 11:00:00,69.41,69.67,69.4,69.67,31200.0,34.7863,34.9166,34.7813,34.9166,31200.0
2005-11-15 11:30:00,69.67,69.75,69.57,69.72,21000.0,34.9166,34.9567,34.8665,34.9417,21000.0
2005-11-15 12:00:00,69.73,69.95,69.67,69.95,12300.0,34.9467,35.057,34.9166,35.057,12300.0
2005-11-15 12:30:00,69.96,70.12,69.9,70.08,34400.0,35.062,35.1422,35.0319,35.1221,34400.0
2005-11-15 13:00:00,70.07,70.2,70.06,70.15,34300.0,35.1171,35.1822,35.1121,35.1572,34300.0
2005-11-15 13:30:00,70.15,70.33,70.05,70.28,71400.0,35.1572,35.2474,35.1071,35.2223,71400.0
2005-11-15 14:00:00,70.26,70.35,70.06,70.23,64300.0,35.2123,35.2574,35.1121,35.1973,64300.0
2005-11-15 14:30:00,70.22,70.32,70.04,70.1,42100.0,35.1923,35.2424,35.1021,35.1321,42100.0
2005-11-15 15:00:00,70.09,70.16,69.92,69.93,46800.0,35.1271,35.1622,35.0419,35.0469,46800.0
2005-11-15 15:30:00,69.96,70.0,69.8,69.83,62800.0,35.062,35.082,34.9818,34.9968,62800.0
2005-11-16 09:30:00,69.8,69.9,69.51,69.75,36800.0,34.9818,35.0319,34.8364,34.9567,36800.0
2005-11-16 10:00:00,69.75,69.9,69.7,69.77,40900.0,34.9567,35.0319,34.9317,34.9667,40900.0
2005-11-16 10:30:00,69.77,69.78,69.6,69.69,24300.0,34.9667,34.9718,34.8815,34.9267,24300.0
2005-11-16 11:00:00,69.69,69.7,69.54,69.64,70700.0,34.9267,34.9317,34.8515,34.9016,70700.0
2005-11-16 11:30:00,69.64,69.7,69.55,69.55,60700.0,34.9016,34.9317,34.8565,34.8565,60700.0
2005-11-16 12:00:00,69.54,69.72,69.54,69.71,29500.0,34.8515,34.9417,34.8515,34.9367,29500.0
2005-11-16 12:30:00,69.71,69.72,69.44,69.45,21900.0,34.9367,34.9417,34.8014,34.8064,21900.0
2005-11-16 13:00:00,69.44,69.5,69.24,69.5,31100.0,34.8014,34.8314,34.7011,34.8314,31100.0
2005-11-16 13:30:00,69.49,69.49,69.27,69.28,38600.0,34.8264,34.8264,34.7162,34.7212,38600.0
2005-11-16 14:00:00,69.28,69.3,69.07,69.13,61600.0,34.7212,34.7312,34.6159,34.646,61600.0
2005-11-16 14:30:00,69.11,69.12,68.87,68.92,84900.0,34.636,34.641,34.5157,34.5407,84900.0
2005-11-16 15:00:00,68.91,68.94,68.79,68.85,53300.0,34.5357,34.5508,34.4756,34.5057,53300.0
2005-11-16 15:30:00,68.82,68.95,68.72,68.92,48200.0,34.4906,34.5558,34.4405,34.5407,48200.0
2005-11-17 09:30:00,69.05,69.39,69.05,69.34,29500.0,34.6059,34.7763,34.6059,34.7512,29500.0
2005-11-17 10:00:00,69.34,69.35,69.17,69.28,29700.0,34.7512,34.7563,34.666,34.7212,29700.0
2005-11-17 10:30:00,69.3,69.74,69.29,69.58,21800.0,34.7312,34.9517,34.7262,34.8715,21800.0
2005-11-17 11:00:00,69.59,69.84,69.54,69.79,26300.0,34.8765,35.0018,34.8515,34.9768,26300.0
2005-11-17 11:30:00,69.83,70.1,69.83,70.1,47900.0,34.9968,35.1321,34.9968,35.1321,47900.0
2005-11-17 12:00:00,70.12,70.33,70.07,70.23,38300.0,35.1422,35.2474,35.1171,35.1973,38300.0
2005-11-17 12:30:00,70.23,70.44,70.16,70.24,34200.0,35.1973,35.3025,35.1622,35.2023,34200.0
2005-11-17 13:00:00,70.26,70.38,70.19,70.35,22200.0,35.2123,35.2725,35.1772,35.2574,22200.0
2005-11-17 13:30:00,70.35,70.44,70.29,70.35,22000.0,35.2574,35.3025,35.2274,35.2574,22000.0
2005-11-17 14:00:00,70.34,70.46,70.3,70.41,30800.0,35.2524,35.3126,35.2324,35.2875,30800.0
2005-11-17 14:30:00,70.4,70.51,70.34,70.48,81700.0,35.2825,35.3376,35.2524,35.3226,81700.0
2005-11-17 15:00:00,70.48,70.6,70.48,70.56,68600.0,35.3226,35.3827,35.3226,35.3627,68600.0
2005-11-17 15:30:00,70.57,70.57,70.23,70.33,87800.0,35.3677,35.3677,35.1973,35.2474,87800.0
2005-11-18 09:30:00,70.6,70.6,70.18,70.18,49800.0,35.3827,35.3827,35.1722,35.1722,49800.0
2005-11-18 10:00:00,70.18,70.4,70.16,70.37,40400.0,35.1722,35.2825,35.1622,35.2674,40400.0
2005-11-18 10:30:00,70.38,70.42,70.21,70.28,39900.0,35.2725,35.2925,35.1873,35.2223,39900.0
2005-11-18 11:00:00,70.28,70.37,70.12,70.12,16700.0,35.2223,35.2674,35.1422,35.1422,16700.0
2005-11-18 11:30:00,70.13,70.19,70.03,70.06,10400.0,35.1472,35.1772,35.097,35.1121,10400.0
2005-11-18 12:00:00,70.06,70.14,70.02,70.02,22900.0,35.1121,35.1522,35.092,35.092,22900.0
2005-11-18 12:30:00,69.97,70.0,69.84,69.91,13000.0,35.067,35.082,35.0018,35.0369,13000.0
2005-11-18 13:00:00,69.87,70.0,69.86,69.93,16800.0,35.0169,35.082,35.0119,35.0469,16800.0
2005-11-18 13:30:00,69.92,70.02,69.9,70.02,18200.0,35.0419,35.092,35.0319,35.092,18200.0
2005-11-18 14:00:00,70.03,70.09,69.79,69.89,23500.0,35.097,35.1271,34.9768,35.0269,23500.0
2005-11-18 14:30:00,69.9,69.93,69.75,69.81,14900.0,35.0319,35.0469,34.9567,34.9868,14900.0
2005-11-18 15:00:00,69.84,70.11,69.82,70.01,48400.0,35.0018,35.1371,34.9918,35.087,48400.0
2005-11-18 15:30:00,70.01,70.33,69.96,70.16,106100.0,35.087,35.2474,35.062,35.1622,106100.0
2005-11-21 09:30:00,70.05,70.05,69.7,69.74,18100.0,35.1071,35.1071,34.9317,34.9517,18100.0
2005-11-21 10:00:00,69.77,69.85,69.6,69.67,22900.0,34.9667,35.0068,34.8815,34.9166,22900.0
2005-11-21 10:30:00,69.68,69.82,69.63,69.73,35200.0,34.9216,34.9918,34.8966,34.9467,35200.0
2005-11-21 11:00:00,69.74,69.88,69.69,69.79,18300.0,34.9517,35.0219,34.9267,34.9768,18300.0
2005-11-21 11:30:00,69.75,69.92,69.67,69.9,31600.0,34.9567,35.0419,34.9166,35.0319,31600.0
2005-11-21 12:00:00,69.88,69.97,69.81,69.97,27700.0,35.0219,35.067,34.9868,35.067,27700.0
2005-11-21 12:30:00,69.99,70.08,69.86,70.03,27900.0,35.077,35.1221,35.0119,35.097,27900.0
2005-11-21 13:00:00,70.0,70.12,69.87,70.12,26100.0,35.082,35.1422,35.0169,35.1422,26100.0
2005-11-21 13:30:00,70.13,70.17,70.01,70.08,21800.0,35.1472,35.1672,35.087,35.1221,21800.0
2005-11-21 14:00:00,70.09,70.28,70.07,70.28,30100.0,35.1271,35.2223,35.1171,35.2223,30100.0
2005-11-21 14:30:00,70.28,70.29,69.98,70.01,63400.0,35.2223,35.2274,35.072,35.087,63400.0
2005-11-21 15:00:00,70.0,70.17,69.97,70.1,51500.0,35.082,35.1672,35.067,35.1321,51500.0
2005-11-21 15:30:00,70.1,70.31,70.01,70.3,54600.0,35.1321,35.2374,35.087,35.2324,54600.0
2005-11-22 09:30:00,69.9,70.06,69.82,69.82,38000.0,35.0319,35.1121,34.9918,34.9918,38000.0
2005-11-22 10:00:00,69.82,69.97,69.78,69.92,41400.0,34.9918,35.067,34.9718,35.0419,41400.0
2005-11-22 10:30:00,69.91,69.97,69.72,69.77,28300.0,35.0369,35.067,34.9417,34.9667,28300.0
2005-11-22 11:00:00,69.79,70.16,69.77,70.04,60200.0,34.9768,35.1622,34.9667,35.1021,60200.0
2005-11-22 11:30:00,70.07,70.1,69.89,70.05,69800.0,35.1171,35.1321,35.0269,35.1071,69800.0
2005-11-22 12:00:00,70.04,70.1,70.0,70.06,40800.0,35.1021,35.1321,35.082,35.1121,40800.0
2005-11-22 12:30:00,70.07,70.12,69.98,70.0,47700.0,35.1171,35.1422,35.072,35.082,47700.0
2005-11-22 13:00:00,70.0,70.09,69.98,70.04,27800.0,35.082,35.1271,35.072,35.1021,27800.0
2005-11-22 13:30:00,70.04,70.18,70.01,70.17,13100.0,35.1021,35.1722,35.087,35.1672,13100.0
2005-11-22 14:00:00,70.23,70.68,70.23,70.51,64800.0,35.1973,35.4228,35.1973,35.3376,64800.0
2005-11-22 14:30:00,70.52,70.69,70.4,70.64,54200.0,35.3426,35.4278,35.2825,35.4028,54200.0
2005-11-22 15:00:00,70.68,70.78,70.57,70.7,64400.0,35.4228,35.4729,35.3677,35.4328,64400.0
2005-11-22 15:30:00,70.7,70.75,70.66,70.68,77500.0,35.4328,35.4579,35.4128,35.4228,77500.0
2005-11-23 09:30:00,70.57,70.85,70.4,70.85,34000.0,35.3677,35.508,35.2825,35.508,34000.0
2005-11-23 10:00:00,70.85,71.18,70.85,70.9,53100.0,35.508,35.6734,35.508,35.5331,53100.0
2005-11-23 10:30:00,70.9,70.95,70.78,70.79,25400.0,35.5331,35.5581,35.4729,35.4779,25400.0
2005-11-23 11:00:00,70.77,70.9,70.72,70.84,25100.0,35.4679,35.5331,35.4429,35.503,25100.0
2005-11-23 11:30:00,70.85,71.05,70.85,71.0,23300.0,35.508,35.6082,35.508,35.5832,23300.0
2005-11-23 12:00:00,71.01,71.13,70.8,71.06,33200.0,35.5882,35.6483,35.483,35.6133,33200.0
2005-11-23 12:30:00,71.08,71.26,70.95,70.95,43600.0,35.6233,35.7135,35.5581,35.5581,43600.0
2005-11-23 13:00:00,70.95,71.02,70.87,70.9,15100.0,35.5581,35.5932,35.518,35.5331,15100.0
2005-11-23 13:30:00,70.9,70.93,70.84,70.88,43500.0,35.5331,35.5481,35.503,35.523,43500.0
2005-11-23 14:00:00,70.88,70.92,70.86,70.87,45800.0,35.523,35.5431,35.513,35.518,45800.0
2005-11-23 14:30:00,70.88,70.9,70.83,70.85,22500.0,35.523,35.5331,35.498,35.508,22500.0
2005-11-23 15:00:00,70.83,70.86,70.66,70.84,34800.0,35.498,35.513,35.4128,35.503,34800.0
2005-11-23 15:30:00,70.84,70.93,70.72,70.89,76000.0,35.503,35.5481,35.4429,35.5281,76000.0
2005-11-25 09:30:00,71.0,71.08,70.64,70.98,14400.0,35.5832,35.6233,35.4028,35.5732,14400.0
2005-11-25 10:00:00,70.98,71.0,70.87,70.95,10000.0,35.5732,35.5832,35.518,35.5581,10000.0
2005-11-25 10:30:00,70.94,71.19,70.91,71.13,14300.0,35.5531,35.6784,35.5381,35.6483,14300.0
2005-11-25 11:00:00,71.18,71.21,71.08,71.11,13900.0,35.6734,35.6884,35.6233,35.6383,13900.0
2005-11-25 11:30:00,71.11,71.11,70.99,71.04,17500.0,35.6383,35.6383,35.5782,35.6032,17500.0
2005-11-25 12:00:00,71.03,71.12,70.96,71.09,18400.0,35.5982,35.6433,35.5631,35.6283,18400.0
2005-11-25 12:30:00,71.09,71.27,71.06,71.18,24800.0,35.6283,35.7185,35.6133,35.6734,24800.0
2005-11-25 13:00:00,71.18,71.18,71.18,71.18,3500.0,35.6734,35.6734,35.6734,35.6734,3500.0
2005-11-25 13:30:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 14:00:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 14:30:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 15:00:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 15:30:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-28 09:30:00,71.25,71.26,70.91,70.96,11600.0,35.7085,35.7135,35.5381,35.5631,11600.0
2005-11-28 10:00:00,70.96,71.21,70.74,71.21,24700.0,35.5631,35.6884,35.4529,35.6884,24700.0
2005-11-28 10:30:00,71.24,71.24,71.06,71.09,13700.0,35.7035,35.7035,35.6133,35.6283,13700.0
2005-11-28 11:00:00,71.05,71.32,71.05,71.29,16800.0,35.6082,35.7436,35.6082,35.7285,16800.0
2005-11-28 11:30:00,71.3,71.34,71.28,71.28,21600.0,35.7335,35.7536,35.7235,35.7235,21600.0
2005-11-28 12:00:00,71.28,71.3,71.08,71.15,15500.0,35.7235,35.7335,35.6233,35.6584,15500.0
2005-11-28 12:30:00,71.15,71.22,71.11,71.22,17500.0,35.6584,35.6934,35.6383,35.6934,17500.0
2005-11-28 13:00:00,71.2,71.25,71.1,71.15,15300.0,35.6834,35.7085,35.6333,35.6584,15300.0
2005-11-28 13:30:00,71.16,71.18,71.05,71.11,39100.0,35.6634,35.6734,35.6082,35.6383,39100.0
2005-11-28 14:00:00,71.11,71.16,71.05,71.1,27900.0,35.6383,35.6634,35.6082,35.6333,27900.0
2005-11-28 14:30:00,71.07,71.07,70.96,71.03,33400.0,35.6183,35.6183,35.5631,35.5982,33400.0
2005-11-28 15:00:00,71.03,71.15,71.01,71.1,105000.0,35.5982,35.6584,35.5882,35.6333,105000.0
2005-11-28 15:30:00,71.09,71.25,71.03,71.06,147900.0,35.6283,35.7085,35.5982,35.6133,147900.0
2005-11-29 09:30:00,70.0,71.0,70.0,70.75,34000.0,35.082,35.5832,35.082,35.4579,34000.0
2005-11-29 10:00:00,70.76,71.03,70.76,70.97,62400.0,35.4629,35.5982,35.4629,35.5682,62400.0
2005-11-29 10:30:00,71.0,71.2,70.98,71.16,43700.0,35.5832,35.6834,35.5732,35.6634,43700.0
2005-11-29 11:00:00,71.15,71.35,71.12,71.28,46700.0,35.6584,35.7586,35.6433,35.7235,46700.0
2005-11-29 11:30:00,71.29,71.41,71.24,71.34,35000.0,35.7285,35.7887,35.7035,35.7536,35000.0
2005-11-29 12:00:00,71.34,71.48,71.27,71.29,38400.0,35.7536,35.8237,35.7185,35.7285,38400.0
2005-11-29 12:30:00,71.29,71.41,71.29,71.33,31900.0,35.7285,35.7887,35.7285,35.7486,31900.0
2005-11-29 13:00:00,71.33,71.47,71.32,71.47,12300.0,35.7486,35.8187,35.7436,35.8187,12300.0
2005-11-29 13:30:00,71.47,71.47,71.32,71.38,15200.0,35.8187,35.8187,35.7436,35.7736,15200.0
2005-11-29 14:00:00,71.38,71.54,71.37,71.53,16300.0,35.7736,35.8538,35.7686,35.8488,16300.0
2005-11-29 14:30:00,71.51,71.66,71.51,71.58,38400.0,35.8388,35.914,35.8388,35.8739,38400.0
2005-11-29 15:00:00,71.6,71.61,71.48,71.51,60300.0,35.8839,35.8889,35.8237,35.8388,60300.0
2005-11-29 15:30:00,71.52,71.55,71.37,71.39,49000.0,35.8438,35.8588,35.7686,35.7786,49000.0
2005-11-30 09:30:00,71.7,72.02,71.6,71.84,31300.0,35.934,36.0944,35.8839,36.0042,31300.0
2005-11-30 10:00:00,71.85,71.85,71.44,71.55,36700.0,36.0092,36.0092,35.8037,35.8588,36700.0
2005-11-30 10:30:00,71.59,71.65,71.5,71.56,26300.0,35.8789,35.9089,35.8338,35.8638,26300.0
2005-11-30 11:00:00,71.55,71.6,71.43,71.46,27400.0,35.8588,35.8839,35.7987,35.8137,27400.0
2005-11-30 11:30:00,71.46,71.49,71.25,71.27,38100.0,35.8137,35.8288,35.7085,35.7185,38100.0
2005-11-30 12:00:00,71.27,71.36,71.25,71.29,18200.0,35.7185,35.7636,35.7085,35.7285,18200.0
2005-11-30 12:30:00,71.29,71.44,71.24,71.38,20000.0,35.7285,35.8037,35.7035,35.7736,20000.0
2005-11-30 13:00:00,71.38,71.45,71.25,71.25,24500.0,35.7736,35.8087,35.7085,35.7085,24500.0
2005-11-30 13:30:00,71.27,71.28,71.0,71.02,30100.0,35.7185,35.7235,35.5832,35.5932,30100.0
2005-11-30 14:00:00,70.99,71.23,70.97,70.99,46700.0,35.5782,35.6985,35.5682,35.5782,46700.0
2005-11-30 14:30:00,70.99,70.99,70.69,70.83,52300.0,35.5782,35.5782,35.4278,35.498,52300.0
2005-11-30 15:00:00,70.8,70.85,70.51,70.58,39400.0,35.483,35.508,35.3376,35.3727,39400.0
2005-11-30 15:30:00,70.58,70.65,70.48,70.57,52200.0,35.3727,35.4078,35.3226,35.3677,52200.0
2005-12-01 09:30:00,70.8,71.48,70.8,71.21,17900.0,35.483,35.8237,35.483,35.6884,17900.0
2005-12-01 10:00:00,71.25,71.28,71.09,71.15,21800.0,35.7085,35.7235,35.6283,35.6584,21800.0
2005-12-01 10:30:00,71.15,71.37,71.14,71.27,26900.0,35.6584,35.7686,35.6534,35.7185,26900.0
2005-12-01 11:00:00,71.28,71.28,71.13,71.25,34500.0,35.7235,35.7235,35.6483,35.7085,34500.0
2005-12-01 11:30:00,71.25,71.3,71.08,71.12,22500.0,35.7085,35.7335,35.6233,35.6433,22500.0
2005-12-01 12:00:00,71.12,71.24,71.08,71.23,14300.0,35.6433,35.7035,35.6233,35.6985,14300.0
2005-12-01 12:30:00,71.23,71.49,71.23,71.43,40400.0,35.6985,35.8288,35.6985,35.7987,40400.0
2005-12-01 13:00:00,71.45,71.68,71.4,71.68,38700.0,35.8087,35.924,35.7837,35.924,38700.0
2005-12-01 13:30:00,71.6,71.6,71.45,71.47,18100.0,35.8839,35.8839,35.8087,35.8187,18100.0
2005-12-01 14:00:00,71.48,71.5,71.4,71.42,12600.0,35.8237,35.8338,35.7837,35.7937,12600.0
2005-12-01 14:30:00,71.42,71.52,71.39,71.49,33800.0,35.7937,35.8438,35.7786,35.8288,33800.0
2005-12-01 15:00:00,71.48,71.53,71.45,71.51,19300.0,35.8237,35.8488,35.8087,35.8388,19300.0
2005-12-01 15:30:00,71.52,71.55,71.36,71.44,56500.0,35.8438,35.8588,35.7636,35.8037,56500.0
2005-12-02 09:30:00,71.33,71.33,70.92,71.12,15300.0,35.7486,35.7486,35.5431,35.6433,15300.0
2005-12-02 10:00:00,71.18,71.73,71.18,71.64,16200.0,35.6734,35.949,35.6734,35.9039,16200.0
2005-12-02 10:30:00,71.64,71.86,71.57,71.85,19500.0,35.9039,36.0142,35.8689,36.0092,19500.0
2005-12-02 11:00:00,71.83,71.87,71.64,71.66,19800.0,35.9992,36.0192,35.9039,35.914,19800.0
2005-12-02 11:30:00,71.67,71.77,71.64,71.72,13400.0,35.919,35.9691,35.9039,35.944,13400.0
2005-12-02 12:00:00,71.72,71.86,71.69,71.8,10600.0,35.944,36.0142,35.929,35.9841,10600.0
2005-12-02 12:30:00,71.81,71.83,71.7,71.77,15200.0,35.9891,35.9992,35.934,35.9691,15200.0
2005-12-02 13:00:00,71.76,71.79,71.65,71.67,12300.0,35.9641,35.9791,35.9089,35.919,12300.0
2005-12-02 13:30:00,71.65,71.72,71.64,71.67,13600.0,35.9089,35.944,35.9039,35.919,13600.0
2005-12-02 14:00:00,71.67,71.72,71.63,71.68,14000.0,35.919,35.944,35.8989,35.924,14000.0
2005-12-02 14:30:00,71.69,71.69,71.58,71.6,8900.0,35.929,35.929,35.8739,35.8839,8900.0
2005-12-02 15:00:00,71.62,71.67,71.56,71.62,17900.0,35.8939,35.919,35.8638,35.8939,17900.0
2005-12-02 15:30:00,71.62,71.72,71.53,71.53,51000.0,35.8939,35.944,35.8488,35.8488,51000.0
2005-12-05 09:30:00,71.4,71.4,70.78,70.88,34400.0,35.7837,35.7837,35.4729,35.523,34400.0
2005-12-05 10:00:00,70.85,71.29,70.84,71.29,24100.0,35.508,35.7285,35.503,35.7285,24100.0
2005-12-05 10:30:00,71.28,71.57,71.23,71.42,22800.0,35.7235,35.8689,35.6985,35.7937,22800.0
2005-12-05 11:00:00,71.43,71.43,71.25,71.29,19800.0,35.7987,35.7987,35.7085,35.7285,19800.0
2005-12-05 11:30:00,71.29,71.29,71.2,71.24,26100.0,35.7285,35.7285,35.6834,35.7035,26100.0
2005-12-05 12:00:00,71.23,71.23,71.1,71.1,64700.0,35.6985,35.6985,35.6333,35.6333,64700.0
2005-12-05 12:30:00,71.1,71.19,71.01,71.03,19000.0,35.6333,35.6784,35.5882,35.5982,19000.0
2005-12-05 13:00:00,71.02,71.1,71.0,71.01,21100.0,35.5932,35.6333,35.5832,35.5882,21100.0
2005-12-05 13:30:00,71.0,71.05,70.91,70.95,23000.0,35.5832,35.6082,35.5381,35.5581,23000.0
2005-12-05 14:00:00,70.96,70.99,70.9,70.94,34100.0,35.5631,35.5782,35.5331,35.5531,34100.0
2005-12-05 14:30:00,70.94,70.95,70.81,70.88,33900.0,35.5531,35.5581,35.488,35.523,33900.0
2005-12-05 15:00:00,70.93,70.94,70.75,70.75,45100.0,35.5481,35.5531,35.4579,35.4579,45100.0
2005-12-05 15:30:00,70.76,70.86,70.68,70.7,88000.0,35.4629,35.513,35.4228,35.4328,88000.0
2005-12-06 09:30:00,70.7,70.7,70.39,70.45,49900.0,35.4328,35.4328,35.2775,35.3075,49900.0
2005-12-06 10:00:00,70.46,70.47,70.27,70.45,46500.0,35.3126,35.3176,35.2173,35.3075,46500.0
2005-12-06 10:30:00,70.45,70.57,70.43,70.57,31500.0,35.3075,35.3677,35.2975,35.3677,31500.0
2005-12-06 11:00:00,70.59,70.63,70.52,70.53,18600.0,35.3777,35.3978,35.3426,35.3476,18600.0
2005-12-06 11:30:00,70.53,70.57,70.5,70.54,31000.0,35.3476,35.3677,35.3326,35.3526,31000.0
2005-12-06 12:00:00,70.54,70.75,70.54,70.75,34300.0,35.3526,35.4579,35.3526,35.4579,34300.0
2005-12-06 12:30:00,70.74,70.76,70.64,70.65,22900.0,35.4529,35.4629,35.4028,35.4078,22900.0
2005-12-06 13:00:00,70.66,70.7,70.59,70.65,16400.0,35.4128,35.4328,35.3777,35.4078,16400.0
2005-12-06 13:30:00,70.65,70.74,70.64,70.74,10700.0,35.4078,35.4529,35.4028,35.4529,10700.0
2005-12-06 14:00:00,70.75,70.75,70.68,70.68,24700.0,35.4579,35.4579,35.4228,35.4228,24700.0
2005-12-06 14:30:00,70.68,70.7,70.55,70.6,27300.0,35.4228,35.4328,35.3577,35.3827,27300.0
2005-12-06 15:00:00,70.61,70.61,70.24,70.24,54400.0,35.3877,35.3877,35.2023,35.2023,54400.0
2005-12-06 15:30:00,70.24,70.3,70.08,70.14,75000.0,35.2023,35.2324,35.1221,35.1522,75000.0
2005-12-07 09:30:00,70.2,70.2,69.72,69.9,33400.0,35.1822,35.1822,34.9417,35.0319,33400.0
2005-12-07 10:00:00,69.9,70.15,69.89,69.97,14600.0,35.0319,35.1572,35.0269,35.067,14600.0
2005-12-07 10:30:00,69.93,70.04,69.58,69.63,26700.0,35.0469,35.1021,34.8715,34.8966,26700.0
2005-12-07 11:00:00,69.61,69.87,69.57,69.82,19100.0,34.8866,35.0169,34.8665,34.9918,19100.0
2005-12-07 11:30:00,69.83,69.87,69.73,69.73,14600.0,34.9968,35.0169,34.9467,34.9467,14600.0
2005-12-07 12:00:00,69.72,69.86,69.72,69.86,13200.0,34.9417,35.0119,34.9417,35.0119,13200.0
2005-12-07 12:30:00,69.88,69.97,69.84,69.89,69000.0,35.0219,35.067,35.0018,35.0269,69000.0
2005-12-07 13:00:00,69.93,69.95,69.69,69.72,29800.0,35.0469,35.057,34.9267,34.9417,29800.0
2005-12-07 13:30:00,69.7,69.74,69.57,69.65,23000.0,34.9317,34.9517,34.8665,34.9066,23000.0
2005-12-07 14:00:00,69.63,69.66,69.5,69.55,28400.0,34.8966,34.9116,34.8314,34.8565,28400.0
2005-12-07 14:30:00,69.56,69.69,69.31,69.37,21100.0,34.8615,34.9267,34.7362,34.7663,21100.0
2005-12-07 15:00:00,69.31,69.46,69.31,69.45,24600.0,34.7362,34.8114,34.7362,34.8064,24600.0
2005-12-07 15:30:00,69.47,69.6,69.43,69.56,36200.0,34.8164,34.8815,34.7963,34.8615,36200.0
2005-12-08 09:30:00,69.85,70.39,69.85,70.31,33600.0,35.0068,35.2775,35.0068,35.2374,33600.0
2005-12-08 10:00:00,70.33,70.44,70.28,70.35,25600.0,35.2474,35.3025,35.2223,35.2574,25600.0
2005-12-08 10:30:00,70.33,70.44,70.27,70.44,27700.0,35.2474,35.3025,35.2173,35.3025,27700.0
2005-12-08 11:00:00,70.44,70.58,70.38,70.5,45800.0,35.3025,35.3727,35.2725,35.3326,45800.0
2005-12-08 11:30:00,70.5,70.55,70.44,70.49,24400.0,35.3326,35.3577,35.3025,35.3276,24400.0
2005-12-08 12:00:00,70.52,70.57,70.42,70.44,15300.0,35.3426,35.3677,35.2925,35.3025,15300.0
2005-12-08 12:30:00,70.45,70.49,70.25,70.4,31200.0,35.3075,35.3276,35.2073,35.2825,31200.0
2005-12-08 13:00:00,70.38,70.39,70.04,70.08,22700.0,35.2725,35.2775,35.1021,35.1221,22700.0
2005-12-08 13:30:00,70.06,70.22,69.96,70.01,29300.0,35.1121,35.1923,35.062,35.087,29300.0
2005-12-08 14:00:00,69.98,70.01,69.6,69.82,27400.0,35.072,35.087,34.8815,34.9918,27400.0
2005-12-08 14:30:00,69.83,69.88,69.68,69.8,39200.0,34.9968,35.0219,34.9216,34.9818,39200.0
2005-12-08 15:00:00,69.81,69.95,69.64,69.72,38200.0,34.9868,35.057,34.9016,34.9417,38200.0
2005-12-08 15:30:00,69.71,69.88,69.63,69.85,87500.0,34.9367,35.0219,34.8966,35.0068,87500.0
2005-12-09 09:30:00,69.87,70.32,69.85,70.17,31000.0,35.0169,35.2424,35.0068,35.1672,31000.0
2005-12-09 10:00:00,70.12,70.22,70.0,70.04,26100.0,35.1422,35.1923,35.082,35.1021,26100.0
2005-12-09 10:30:00,70.06,70.09,69.98,69.98,26500.0,35.1121,35.1271,35.072,35.072,26500.0
2005-12-09 11:00:00,69.98,70.05,69.92,69.97,23700.0,35.072,35.1071,35.0419,35.067,23700.0
2005-12-09 11:30:00,69.97,70.0,69.91,69.93,29500.0,35.067,35.082,35.0369,35.0469,29500.0
2005-12-09 12:00:00,69.92,70.02,69.9,69.98,22800.0,35.0419,35.092,35.0319,35.072,22800.0
2005-12-09 12:30:00,70.0,70.14,69.97,70.04,15100.0,35.082,35.1522,35.067,35.1021,15100.0
2005-12-09 13:00:00,70.03,70.12,69.97,69.97,33200.0,35.097,35.1422,35.067,35.067,33200.0
2005-12-09 13:30:00,69.96,70.0,69.91,69.94,56200.0,35.062,35.082,35.0369,35.0519,56200.0
2005-12-09 14:00:00,69.93,70.25,69.93,70.22,46000.0,35.0469,35.2073,35.0469,35.1923,46000.0
2005-12-09 14:30:00,70.24,70.58,70.19,70.52,72300.0,35.2023,35.3727,35.1772,35.3426,72300.0
2005-12-09 15:00:00,70.5,70.5,70.41,70.42,47000.0,35.3326,35.3326,35.2875,35.2925,47000.0
2005-12-09 15:30:00,70.4,70.41,70.26,70.3,47000.0,35.2825,35.2875,35.2123,35.2324,47000.0
2005-12-12 09:30:00,70.34,70.49,70.2,70.26,12600.0,35.2524,35.3276,35.1822,35.2123,12600.0
2005-12-12 10:00:00,70.35,70.48,70.03,70.18,30500.0,35.2574,35.3226,35.097,35.1722,30500.0
2005-12-12 10:30:00,70.17,70.17,69.92,69.92,38200.0,35.1672,35.1672,35.0419,35.0419,38200.0
2005-12-12 11:00:00,69.93,69.96,69.85,69.85,18500.0,35.0469,35.062,35.0068,35.0068,18500.0
2005-12-12 11:30:00,69.85,69.85,69.62,69.62,18100.0,35.0068,35.0068,34.8916,34.8916,18100.0
2005-12-12 12:00:00,69.63,69.63,69.2,69.3,32700.0,34.8966,34.8966,34.6811,34.7312,32700.0
2005-12-12 12:30:00,69.32,69.34,69.27,69.32,19200.0,34.7412,34.7512,34.7162,34.7412,19200.0
2005-12-12 13:00:00,69.32,69.46,69.28,69.46,30300.0,34.7412,34.8114,34.7212,34.8114,30300.0
2005-12-12 13:30:00,69.44,69.5,69.4,69.49,24600.0,34.8014,34.8314,34.7813,34.8264,24600.0
2005-12-12 14:00:00,69.5,69.51,69.41,69.44,28000.0,34.8314,34.8364,34.7863,34.8014,28000.0
2005-12-12 14:30:00,69.44,69.55,69.37,69.55,21000.0,34.8014,34.8565,34.7663,34.8565,21000.0
2005-12-12 15:00:00,69.59,69.78,69.55,69.74,27000.0,34.8765,34.9718,34.8565,34.9517,27000.0
2005-12-12 15:30:00,69.74,69.84,69.7,69.76,37000.0,34.9517,35.0018,34.9317,34.9617,37000.0
2005-12-13 09:30:00,69.41,69.57,69.35,69.48,18900.0,35.035,35.1158,35.0047,35.0703,18900.0
2005-12-13 10:00:00,69.49,69.55,69.33,69.33,24500.0,35.0754,35.1057,34.9946,34.9946,24500.0
2005-12-13 10:30:00,69.32,69.39,69.18,69.39,16500.0,34.9896,35.0249,34.9189,35.0249,16500.0
2005-12-13 11:00:00,69.4,69.48,69.37,69.39,14600.0,35.03,35.0703,35.0148,35.0249,14600.0
2005-12-13 11:30:00,69.42,69.42,69.35,69.38,11500.0,35.0401,35.0401,35.0047,35.0199,11500.0
2005-12-13 12:00:00,69.37,69.4,69.34,69.34,7200.0,35.0148,35.03,34.9997,34.9997,7200.0
2005-12-13 12:30:00,69.32,69.39,69.32,69.35,5900.0,34.9896,35.0249,34.9896,35.0047,5900.0
2005-12-13 13:00:00,69.35,69.39,69.34,69.38,14700.0,35.0047,35.0249,34.9997,35.0199,14700.0
2005-12-13 13:30:00,69.38,69.38,69.15,69.25,22300.0,35.0199,35.0199,34.9038,34.9542,22300.0
2005-12-13 14:00:00,69.27,69.73,69.24,69.61,32900.0,34.9643,35.1965,34.9492,35.136,32900.0
2005-12-13 14:30:00,69.57,70.09,69.56,70.02,48800.0,35.1158,35.3782,35.1107,35.3429,48800.0
2005-12-13 15:00:00,70.03,70.1,69.94,69.96,35600.0,35.348,35.3833,35.3025,35.3126,35600.0
2005-12-13 15:30:00,69.95,70.04,69.9,70.02,39500.0,35.3076,35.353,35.2823,35.3429,39500.0
2005-12-14 09:30:00,69.9,70.4,69.71,70.36,15800.0,35.2823,35.5347,35.1864,35.5145,15800.0
2005-12-14 10:00:00,70.25,70.45,70.25,70.39,32500.0,35.459,35.56,35.459,35.5297,32500.0
2005-12-14 10:30:00,70.39,70.43,70.19,70.22,20400.0,35.5297,35.5499,35.4287,35.4439,20400.0
2005-12-14 11:00:00,70.22,70.48,70.16,70.42,35900.0,35.4439,35.5751,35.4136,35.5448,35900.0
2005-12-14 11:30:00,70.41,70.46,70.29,70.3,13700.0,35.5398,35.565,35.4792,35.4842,13700.0
2005-12-14 12:00:00,70.3,70.35,70.28,70.32,8200.0,35.4842,35.5095,35.4741,35.4943,8200.0
2005-12-14 12:30:00,70.32,70.46,70.32,70.44,20300.0,35.4943,35.565,35.4943,35.5549,20300.0
2005-12-14 13:00:00,70.43,70.46,70.35,70.44,16500.0,35.5499,35.565,35.5095,35.5549,16500.0
2005-12-14 13:30:00,70.44,70.77,70.44,70.67,27900.0,35.5549,35.7215,35.5549,35.671,27900.0
2005-12-14 14:00:00,70.7,70.85,70.63,70.74,23700.0,35.6861,35.7619,35.6508,35.7063,23700.0
2005-12-14 14:30:00,70.74,70.74,70.44,70.44,14100.0,35.7063,35.7063,35.5549,35.5549,14100.0
2005-12-14 15:00:00,70.46,70.56,70.43,70.56,10200.0,35.565,35.6155,35.5499,35.6155,10200.0
2005-12-14 15:30:00,70.56,70.56,70.45,70.52,19600.0,35.6155,35.6155,35.56,35.5953,19600.0
2005-12-15 09:30:00,70.4,70.61,70.33,70.57,29700.0,35.5347,35.6407,35.4994,35.6205,29700.0
2005-12-15 10:00:00,70.57,70.74,70.46,70.71,44900.0,35.6205,35.7063,35.565,35.6912,44900.0
2005-12-15 10:30:00,70.73,71.24,70.71,71.2,31400.0,35.7013,35.9587,35.6912,35.9385,31400.0
2005-12-15 11:00:00,71.2,71.21,70.94,70.94,22600.0,35.9385,35.9436,35.8073,35.8073,22600.0
2005-12-15 11:30:00,70.94,70.94,70.6,70.64,19100.0,35.8073,35.8073,35.6357,35.6559,19100.0
2005-12-15 12:00:00,70.63,70.78,70.62,70.78,11300.0,35.6508,35.7265,35.6458,35.7265,11300.0
2005-12-15 12:30:00,70.77,70.85,70.74,70.76,8100.0,35.7215,35.7619,35.7063,35.7164,8100.0
2005-12-15 13:00:00,70.79,70.79,70.63,70.65,21300.0,35.7316,35.7316,35.6508,35.6609,21300.0
2005-12-15 13:30:00,70.66,70.66,70.48,70.55,24900.0,35.666,35.666,35.5751,35.6104,24900.0
2005-12-15 14:00:00,70.57,70.59,70.35,70.35,16000.0,35.6205,35.6306,35.5095,35.5095,16000.0
2005-12-15 14:30:00,70.31,70.34,70.15,70.17,13000.0,35.4893,35.5044,35.4085,35.4186,13000.0
2005-12-15 15:00:00,70.16,70.16,69.99,69.99,27100.0,35.4136,35.4136,35.3278,35.3278,27100.0
2005-12-15 15:30:00,69.94,70.01,69.71,69.76,47200.0,35.3025,35.3379,35.1864,35.2117,47200.0
2005-12-16 09:30:00,70.1,70.35,70.02,70.26,86700.0,35.3833,35.5095,35.3429,35.4641,86700.0
2005-12-16 10:00:00,70.25,70.3,70.05,70.19,30000.0,35.459,35.4842,35.3581,35.4287,30000.0
2005-12-16 10:30:00,70.17,70.21,70.09,70.14,18600.0,35.4186,35.4388,35.3782,35.4035,18600.0
2005-12-16 11:00:00,70.16,70.31,70.16,70.23,25800.0,35.4136,35.4893,35.4136,35.4489,25800.0
2005-12-16 11:30:00,70.22,70.24,70.06,70.16,15700.0,35.4439,35.454,35.3631,35.4136,15700.0
2005-12-16 12:00:00,70.15,70.25,70.12,70.21,15000.0,35.4085,35.459,35.3934,35.4388,15000.0
2005-12-16 12:30:00,70.21,70.25,70.19,70.22,10800.0,35.4388,35.459,35.4287,35.4439,10800.0
2005-12-16 13:00:00,70.24,70.29,70.05,70.08,11800.0,35.454,35.4792,35.3581,35.3732,11800.0
2005-12-16 13:30:00,70.07,70.12,69.97,70.04,9700.0,35.3681,35.3934,35.3177,35.353,9700.0
2005-12-16 14:00:00,70.03,70.13,70.03,70.12,14300.0,35.348,35.3984,35.348,35.3934,14300.0
2005-12-16 14:30:00,70.1,70.12,69.89,69.91,16900.0,35.3833,35.3934,35.2773,35.2874,16900.0
2005-12-16 15:00:00,69.92,69.96,69.78,69.86,26800.0,35.2924,35.3126,35.2218,35.2621,26800.0
2005-12-16 15:30:00,69.87,69.94,69.66,69.73,51200.0,35.2672,35.3025,35.1612,35.1965,51200.0
2005-12-19 09:30:00,69.8,70.14,69.72,70.07,53800.0,35.2319,35.4035,35.1915,35.3681,53800.0
2005-12-19 10:00:00,70.08,70.45,70.08,70.2,54200.0,35.3732,35.56,35.3732,35.4338,54200.0
2005-12-19 10:30:00,70.2,70.32,70.17,70.3,22600.0,35.4338,35.4943,35.4186,35.4842,22600.0
2005-12-19 11:00:00,70.29,70.29,69.97,70.04,22700.0,35.4792,35.4792,35.3177,35.353,22700.0
2005-12-19 11:30:00,70.04,70.04,69.92,69.94,21700.0,35.353,35.353,35.2924,35.3025,21700.0
2005-12-19 12:00:00,69.94,70.02,69.9,69.92,9700.0,35.3025,35.3429,35.2823,35.2924,9700.0
2005-12-19 12:30:00,69.88,69.97,69.87,69.95,12800.0,35.2722,35.3177,35.2672,35.3076,12800.0
2005-12-19 13:00:00,69.92,69.95,69.8,69.82,18500.0,35.2924,35.3076,35.2319,35.242,18500.0
2005-12-19 13:30:00,69.82,69.86,69.78,69.78,24400.0,35.242,35.2621,35.2218,35.2218,24400.0
2005-12-19 14:00:00,69.78,69.8,69.75,69.8,44000.0,35.2218,35.2319,35.2066,35.2319,44000.0
2005-12-19 14:30:00,69.79,69.82,69.72,69.82,48500.0,35.2268,35.242,35.1915,35.242,48500.0
2005-12-19 15:00:00,69.81,69.82,69.64,69.69,49800.0,35.2369,35.242,35.1511,35.1763,49800.0
2005-12-19 15:30:00,69.69,69.73,69.51,69.64,63600.0,35.1763,35.1965,35.0855,35.1511,63600.0
2005-12-20 09:30:00,69.69,69.82,69.5,69.6,18400.0,35.1763,35.242,35.0804,35.1309,18400.0
2005-12-20 10:00:00,69.61,69.61,69.26,69.28,35600.0,35.136,35.136,34.9593,34.9694,35600.0
2005-12-20 10:30:00,69.28,69.29,69.2,69.23,51700.0,34.9694,34.9744,34.929,34.9442,51700.0
2005-12-20 11:00:00,69.23,69.25,69.2,69.23,24200.0,34.9442,34.9542,34.929,34.9442,24200.0
2005-12-20 11:30:00,69.22,69.26,69.18,69.21,26500.0,34.9391,34.9593,34.9189,34.9341,26500.0
2005-12-20 12:00:00,69.21,69.53,69.21,69.52,48600.0,34.9341,35.0956,34.9341,35.0905,48600.0
2005-12-20 12:30:00,69.53,69.7,69.49,69.55,20800.0,35.0956,35.1814,35.0754,35.1057,20800.0
2005-12-20 13:00:00,69.63,69.64,69.52,69.61,13500.0,35.1461,35.1511,35.0905,35.136,13500.0
2005-12-20 13:30:00,69.6,69.7,69.51,69.51,15400.0,35.1309,35.1814,35.0855,35.0855,15400.0
2005-12-20 14:00:00,69.51,69.55,69.27,69.32,20300.0,35.0855,35.1057,34.9643,34.9896,20300.0
2005-12-20 14:30:00,69.34,69.37,69.24,69.31,13500.0,34.9997,35.0148,34.9492,34.9845,13500.0
2005-12-20 15:00:00,69.32,69.38,69.15,69.15,18800.0,34.9896,35.0199,34.9038,34.9038,18800.0
2005-12-20 15:30:00,69.16,69.28,69.11,69.23,36300.0,34.9088,34.9694,34.8836,34.9442,36300.0
2005-12-21 09:30:00,69.5,69.91,69.42,69.89,17700.0,35.0804,35.2874,35.0401,35.2773,17700.0
2005-12-21 10:00:00,69.86,69.9,69.74,69.77,12400.0,35.2621,35.2823,35.2016,35.2167,12400.0
2005-12-21 10:30:00,69.8,69.83,69.72,69.77,16200.0,35.2319,35.247,35.1915,35.2167,16200.0
2005-12-21 11:00:00,69.79,69.99,69.78,69.99,19200.0,35.2268,35.3278,35.2218,35.3278,19200.0
2005-12-21 11:30:00,70.0,70.01,69.84,69.9,13200.0,35.3328,35.3379,35.2521,35.2823,13200.0
2005-12-21 12:00:00,69.92,70.02,69.85,70.0,10100.0,35.2924,35.3429,35.2571,35.3328,10100.0
2005-12-21 12:30:00,69.99,70.05,69.94,70.01,24600.0,35.3278,35.3581,35.3025,35.3379,24600.0
2005-12-21 13:00:00,70.02,70.03,69.83,69.83,17900.0,35.3429,35.348,35.247,35.247,17900.0
2005-12-21 13:30:00,69.8,69.8,69.62,69.76,13500.0,35.2319,35.2319,35.141,35.2117,13500.0
2005-12-21 14:00:00,69.75,69.87,69.7,69.81,7400.0,35.2066,35.2672,35.1814,35.2369,7400.0
2005-12-21 14:30:00,69.75,69.78,69.66,69.68,8900.0,35.2066,35.2218,35.1612,35.1713,8900.0
2005-12-21 15:00:00,69.69,69.7,69.58,69.69,14000.0,35.1763,35.1814,35.1208,35.1763,14000.0
2005-12-21 15:30:00,69.67,69.84,69.62,69.76,27000.0,35.1662,35.2521,35.141,35.2117,27000.0
2005-12-22 09:30:00,69.75,69.9,69.09,69.09,16800.0,35.2066,35.2823,34.8735,34.8735,16800.0
2005-12-22 10:00:00,69.09,69.36,69.09,69.36,20300.0,34.8735,35.0098,34.8735,35.0098,20300.0
2005-12-22 10:30:00,69.35,69.62,69.3,69.57,30800.0,35.0047,35.141,34.9795,35.1158,30800.0
2005-12-22 11:00:00,69.57,69.65,69.51,69.64,18000.0,35.1158,35.1562,35.0855,35.1511,18000.0
2005-12-22 11:30:00,69.59,69.62,69.43,69.48,11800.0,35.1259,35.141,35.0451,35.0703,11800.0
2005-12-22 12:00:00,69.48,69.7,69.48,69.54,18000.0,35.0703,35.1814,35.0703,35.1006,18000.0
2005-12-22 12:30:00,69.54,69.58,69.32,69.35,8900.0,35.1006,35.1208,34.9896,35.0047,8900.0
2005-12-22 13:00:00,69.35,69.4,69.23,69.25,14400.0,35.0047,35.03,34.9442,34.9542,14400.0
2005-12-22 13:30:00,69.26,69.49,69.23,69.47,9600.0,34.9593,35.0754,34.9442,35.0653,9600.0
2005-12-22 14:00:00,69.47,69.59,69.45,69.5,22400.0,35.0653,35.1259,35.0552,35.0804,22400.0
2005-12-22 14:30:00,69.49,69.73,69.49,69.71,14500.0,35.0754,35.1965,35.0754,35.1864,14500.0
2005-12-22 15:00:00,69.71,69.9,69.67,69.74,9700.0,35.1864,35.2823,35.1662,35.2016,9700.0
2005-12-22 15:30:00,69.74,69.75,69.56,69.7,34800.0,35.2016,35.2066,35.1107,35.1814,34800.0
2005-12-23 09:30:00,69.92,70.05,69.71,69.9,41100.0,35.2924,35.3581,35.1864,35.2823,41100.0
2005-12-23 10:00:00,69.9,69.93,69.66,69.83,11300.0,35.2823,35.2975,35.1612,35.247,11300.0
2005-12-23 10:30:00,69.82,70.15,69.8,70.13,17700.0,35.242,35.4085,35.2319,35.3984,17700.0
2005-12-23 11:00:00,70.15,70.21,70.11,70.21,9300.0,35.4085,35.4388,35.3883,35.4388,9300.0
2005-12-23 11:30:00,70.21,70.41,70.15,70.41,9400.0,35.4388,35.5398,35.4085,35.5398,9400.0
2005-12-23 12:00:00,70.37,70.5,70.36,70.49,6000.0,35.5196,35.5852,35.5145,35.5801,6000.0
2005-12-23 12:30:00,70.48,70.49,70.35,70.35,5800.0,35.5751,35.5801,35.5095,35.5095,5800.0
2005-12-23 13:00:00,70.38,70.38,70.21,70.22,6000.0,35.5246,35.5246,35.4388,35.4439,6000.0
2005-12-23 13:30:00,70.23,70.28,70.18,70.19,3700.0,35.4489,35.4741,35.4237,35.4287,3700.0
2005-12-23 14:00:00,70.19,70.26,70.15,70.26,6200.0,35.4287,35.4641,35.4085,35.4641,6200.0
2005-12-23 14:30:00,70.26,70.33,70.22,70.33,12300.0,35.4641,35.4994,35.4439,35.4994,12300.0
2005-12-23 15:00:00,70.31,70.34,70.24,70.24,7400.0,35.4893,35.5044,35.454,35.454,7400.0
2005-12-23 15:30:00,70.27,70.38,70.24,70.32,21500.0,35.4691,35.5246,35.454,35.4943,21500.0
2005-12-27 09:30:00,70.4,70.46,70.25,70.25,12900.0,35.5347,35.565,35.459,35.459,12900.0
2005-12-27 10:00:00,70.26,70.69,70.25,70.69,24600.0,35.4641,35.6811,35.459,35.6811,24600.0
2005-12-27 10:30:00,70.71,70.77,70.55,70.55,17300.0,35.6912,35.7215,35.6104,35.6104,17300.0
2005-12-27 11:00:00,70.57,70.57,70.3,70.35,7100.0,35.6205,35.6205,35.4842,35.5095,7100.0
2005-12-27 11:30:00,70.35,70.36,70.17,70.17,11800.0,35.5095,35.5145,35.4186,35.4186,11800.0
2005-12-27 12:00:00,70.13,70.13,70.01,70.03,5400.0,35.3984,35.3984,35.3379,35.348,5400.0
2005-12-27 12:30:00,70.04,70.04,69.72,69.82,9300.0,35.353,35.353,35.1915,35.242,9300.0
2005-12-27 13:00:00,69.82,69.82,69.55,69.63,11900.0,35.242,35.242,35.1057,35.1461,11900.0
2005-12-27 13:30:00,69.66,69.66,69.49,69.52,4700.0,35.1612,35.1612,35.0754,35.0905,4700.0
2005-12-27 14:00:00,69.5,69.54,69.46,69.49,7700.0,35.0804,35.1006,35.0602,35.0754,7700.0
2005-12-27 14:30:00,69.5,69.62,69.5,69.59,25300.0,35.0804,35.141,35.0804,35.1259,25300.0
2005-12-27 15:00:00,69.59,69.83,69.55,69.83,23700.0,35.1259,35.247,35.1057,35.247,23700.0
2005-12-27 15:30:00,69.83,69.83,69.67,69.7,53100.0,35.247,35.247,35.1662,35.1814,53100.0
2005-12-28 09:30:00,69.74,69.8,69.66,69.68,14900.0,35.2016,35.2319,35.1612,35.1713,14900.0
2005-12-28 10:00:00,69.7,69.84,69.7,69.8,29800.0,35.1814,35.2521,35.1814,35.2319,29800.0
2005-12-28 10:30:00,69.79,69.89,69.76,69.77,8100.0,35.2268,35.2773,35.2117,35.2167,8100.0
2005-12-28 11:00:00,69.76,69.76,69.6,69.63,13900.0,35.2117,35.2117,35.1309,35.1461,13900.0
2005-12-28 11:30:00,69.63,69.64,69.53,69.56,14300.0,35.1461,35.1511,35.0956,35.1107,14300.0
2005-12-28 12:00:00,69.58,69.58,69.51,69.52,6600.0,35.1208,35.1208,35.0855,35.0905,6600.0
2005-12-28 12:30:00,69.52,69.52,69.35,69.44,19300.0,35.0905,35.0905,35.0047,35.0502,19300.0
2005-12-28 13:00:00,69.43,69.43,69.16,69.16,9700.0,35.0451,35.0451,34.9088,34.9088,9700.0
2005-12-28 13:30:00,69.15,69.25,69.13,69.19,38100.0,34.9038,34.9542,34.8937,34.924,38100.0
2005-12-28 14:00:00,69.18,69.2,69.01,69.01,20500.0,34.9189,34.929,34.8331,34.8331,20500.0
2005-12-28 14:30:00,69.01,69.01,68.85,68.88,21800.0,34.8331,34.8331,34.7523,34.7675,21800.0
2005-12-28 15:00:00,68.87,69.12,68.85,69.11,37000.0,34.7624,34.8886,34.7523,34.8836,37000.0
2005-12-28 15:30:00,69.1,69.25,69.1,69.25,22800.0,34.8785,34.9542,34.8785,34.9542,22800.0
2005-12-29 09:30:00,69.32,69.5,68.8,68.82,32500.0,34.9896,35.0804,34.7271,34.7372,32500.0
2005-12-29 10:00:00,68.84,68.85,68.55,68.8,27700.0,34.7473,34.7523,34.6009,34.7271,27700.0
2005-12-29 10:30:00,68.8,68.89,68.66,68.67,24100.0,34.7271,34.7725,34.6564,34.6615,24100.0
2005-12-29 11:00:00,68.67,68.8,68.66,68.7,27900.0,34.6615,34.7271,34.6564,34.6766,27900.0
2005-12-29 11:30:00,68.7,68.72,68.63,68.63,16100.0,34.6766,34.6867,34.6413,34.6413,16100.0
2005-12-29 12:00:00,68.62,68.64,68.4,68.4,21900.0,34.6363,34.6463,34.5252,34.5252,21900.0
2005-12-29 12:30:00,68.39,68.4,68.33,68.38,31100.0,34.5202,34.5252,34.4899,34.5151,31100.0
2005-12-29 13:00:00,68.38,68.39,68.25,68.3,36900.0,34.5151,34.5202,34.4495,34.4747,36900.0
2005-12-29 13:30:00,68.29,68.3,68.23,68.25,10000.0,34.4697,34.4747,34.4394,34.4495,10000.0
2005-12-29 14:00:00,68.25,68.29,68.12,68.22,21700.0,34.4495,34.4697,34.3839,34.4344,21700.0
2005-12-29 14:30:00,68.22,68.48,68.21,68.46,30900.0,34.4344,34.5656,34.4293,34.5555,30900.0
2005-12-29 15:00:00,68.46,68.47,68.13,68.21,60300.0,34.5555,34.5605,34.3889,34.4293,60300.0
2005-12-29 15:30:00,68.21,68.47,68.21,68.4,41100.0,34.4293,34.5605,34.4293,34.5252,41100.0
2005-12-30 09:30:00,68.3,68.3,68.14,68.26,19200.0,34.4747,34.4747,34.394,34.4545,19200.0
2005-12-30 10:00:00,68.26,68.31,68.18,68.26,13700.0,34.4545,34.4798,34.4142,34.4545,13700.0
2005-12-30 10:30:00,68.26,68.35,68.26,68.27,17500.0,34.4545,34.5,34.4545,34.4596,17500.0
2005-12-30 11:00:00,68.27,68.37,68.17,68.37,15000.0,34.4596,34.5101,34.4091,34.5101,15000.0
2005-12-30 11:30:00,68.37,68.41,68.27,68.29,16300.0,34.5101,34.5303,34.4596,34.4697,16300.0
2005-12-30 12:00:00,68.31,68.44,68.31,68.41,10500.0,34.4798,34.5454,34.4798,34.5303,10500.0
2005-12-30 12:30:00,68.43,68.5,68.38,68.38,7900.0,34.5404,34.5757,34.5151,34.5151,7900.0
2005-12-30 13:00:00,68.38,68.44,68.3,68.3,15000.0,34.5151,34.5454,34.4747,34.4747,15000.0
2005-12-30 13:30:00,68.3,68.3,68.14,68.16,31600.0,34.4747,34.4747,34.394,34.4041,31600.0
2005-12-30 14:00:00,68.14,68.27,68.14,68.2,13300.0,34.394,34.4596,34.394,34.4243,13300.0
2005-12-30 14:30:00,68.18,68.2,68.05,68.1,26900.0,34.4142,34.4243,34.3485,34.3738,26900.0
2005-12-30 15:00:00,68.09,68.13,68.08,68.13,28600.0,34.3687,34.3889,34.3637,34.3889,28600.0
2005-12-30 15:30:00,68.13,68.2,67.82,67.82,68800.0,34.3889,34.4243,34.2325,34.2325,68800.0
2006-01-03 09:30:00,68.0,68.36,68.0,68.35,42000.0,34.3233,34.505,34.3233,34.5,42000.0
2006-01-03 10:00:00,68.36,68.41,68.25,68.25,54100.0,34.505,34.5303,34.4495,34.4495,54100.0
2006-01-03 10:30:00,68.27,68.27,67.72,67.95,32400.0,34.4596,34.4596,34.182,34.2981,32400.0
2006-01-03 11:00:00,67.95,68.14,67.83,67.98,35200.0,34.2981,34.394,34.2375,34.3132,35200.0
2006-01-03 11:30:00,67.97,68.04,67.94,68.03,14700.0,34.3082,34.3435,34.293,34.3384,14700.0
2006-01-03 12:00:00,68.04,68.14,68.01,68.11,9500.0,34.3435,34.394,34.3284,34.3788,9500.0
2006-01-03 12:30:00,68.1,68.39,68.07,68.36,7300.0,34.3738,34.5202,34.3586,34.505,7300.0
2006-01-03 13:00:00,68.35,68.58,68.35,68.58,24600.0,34.5,34.6161,34.5,34.6161,24600.0
2006-01-03 13:30:00,68.57,68.78,68.56,68.75,20100.0,34.611,34.717,34.606,34.7019,20100.0
2006-01-03 14:00:00,68.74,68.98,68.73,68.94,33100.0,34.6968,34.818,34.6918,34.7978,33100.0
2006-01-03 14:30:00,68.91,69.5,68.9,69.48,21200.0,34.7826,35.0804,34.7776,35.0703,21200.0
2006-01-03 15:00:00,69.48,70.03,69.48,69.93,83600.0,35.0703,35.348,35.0703,35.2975,83600.0
2006-01-03 15:30:00,69.93,70.13,69.88,69.9,78500.0,35.2975,35.3984,35.2722,35.2823,78500.0
2006-01-04 09:30:00,70.2,70.2,69.76,69.77,29500.0,35.4338,35.4338,35.2117,35.2167,29500.0
2006-01-04 10:00:00,69.77,69.89,69.7,69.88,20200.0,35.2167,35.2773,35.1814,35.2722,20200.0
2006-01-04 10:30:00,69.85,69.9,69.72,69.86,18300.0,35.2571,35.2823,35.1915,35.2621,18300.0
2006-01-04 11:00:00,69.9,69.98,69.83,69.91,14100.0,35.2823,35.3227,35.247,35.2874,14100.0
2006-01-04 11:30:00,69.91,70.22,69.91,70.12,15500.0,35.2874,35.4439,35.2874,35.3934,15500.0
2006-01-04 12:00:00,70.1,70.21,70.05,70.09,20100.0,35.3833,35.4388,35.3581,35.3782,20100.0
2006-01-04 12:30:00,70.09,70.19,69.98,69.98,12100.0,35.3782,35.4287,35.3227,35.3227,12100.0
2006-01-04 13:00:00,69.94,70.2,69.94,70.16,14100.0,35.3025,35.4338,35.3025,35.4136,14100.0
2006-01-04 13:30:00,70.16,70.19,70.01,70.16,13500.0,35.4136,35.4287,35.3379,35.4136,13500.0
2006-01-04 14:00:00,70.15,70.17,69.93,70.02,14100.0,35.4085,35.4186,35.2975,35.3429,14100.0
2006-01-04 14:30:00,69.99,70.28,69.98,70.2,20800.0,35.3278,35.4741,35.3227,35.4338,20800.0
2006-01-04 15:00:00,70.2,70.34,70.19,70.28,18600.0,35.4338,35.5044,35.4287,35.4741,18600.0
2006-01-04 15:30:00,70.28,70.3,70.13,70.19,33600.0,35.4741,35.4842,35.3984,35.4287,33600.0
2006-01-05 09:30:00,70.4,70.74,70.37,70.55,25300.0,35.5347,35.7063,35.5196,35.6104,25300.0
2006-01-05 10:00:00,70.55,70.73,70.55,70.6,22300.0,35.6104,35.7013,35.6104,35.6357,22300.0
2006-01-05 10:30:00,70.65,70.81,70.54,70.8,36800.0,35.6609,35.7417,35.6054,35.7366,36800.0
2006-01-05 11:00:00,70.84,71.43,70.84,71.37,73300.0,35.7568,36.0546,35.7568,36.0243,73300.0
2006-01-05 11:30:00,71.42,72.18,71.41,72.07,121700.0,36.0496,36.4332,36.0445,36.3777,121700.0
2006-01-05 12:00:00,72.1,72.14,71.97,72.02,56300.0,36.3928,36.413,36.3272,36.3524,56300.0
2006-01-05 12:30:00,72.02,72.02,71.5,71.51,38100.0,36.3524,36.3524,36.0899,36.095,38100.0
2006-01-05 13:00:00,71.5,71.57,71.29,71.33,29400.0,36.0899,36.1253,35.9839,36.0041,29400.0
2006-01-05 13:30:00,71.33,71.39,71.23,71.27,18000.0,36.0041,36.0344,35.9537,35.9739,18000.0
2006-01-05 14:00:00,71.27,71.37,71.24,71.35,43500.0,35.9739,36.0243,35.9587,36.0142,43500.0
2006-01-05 14:30:00,71.33,71.38,71.2,71.3,23300.0,36.0041,36.0294,35.9385,35.989,23300.0
2006-01-05 15:00:00,71.31,71.38,71.16,71.22,40500.0,35.994,36.0294,35.9183,35.9486,40500.0
2006-01-05 15:30:00,71.22,71.45,71.19,71.36,61900.0,35.9486,36.0647,35.9335,36.0193,61900.0
2006-01-06 09:30:00,71.75,71.95,71.61,71.76,28700.0,36.2161,36.3171,36.1455,36.2212,28700.0
2006-01-06 10:00:00,71.77,71.83,71.4,71.55,28100.0,36.2262,36.2565,36.0395,36.1152,28100.0
2006-01-06 10:30:00,71.54,71.71,71.41,71.57,21300.0,36.1101,36.1959,36.0445,36.1253,21300.0
2006-01-06 11:00:00,71.54,71.54,71.26,71.26,41800.0,36.1101,36.1101,35.9688,35.9688,41800.0
2006-01-06 11:30:00,71.3,71.31,71.09,71.14,46400.0,35.989,35.994,35.883,35.9082,46400.0
2006-01-06 12:00:00,71.15,71.36,71.1,71.36,28800.0,35.9133,36.0193,35.888,36.0193,28800.0
2006-01-06 12:30:00,71.37,71.37,71.24,71.32,22100.0,36.0243,36.0243,35.9587,35.9991,22100.0
2006-01-06 13:00:00,71.32,71.58,71.31,71.53,19500.0,35.9991,36.1303,35.994,36.1051,19500.0
2006-01-06 13:30:00,71.53,71.57,71.49,71.49,19500.0,36.1051,36.1253,36.0849,36.0849,19500.0
2006-01-06 14:00:00,71.5,71.58,71.44,71.53,21100.0,36.0899,36.1303,36.0597,36.1051,21100.0
2006-01-06 14:30:00,71.55,71.67,71.52,71.63,35100.0,36.1152,36.1758,36.1,36.1556,35100.0
2006-01-06 15:00:00,71.64,71.95,71.64,71.9,42500.0,36.1606,36.3171,36.1606,36.2918,42500.0
2006-01-06 15:30:00,71.92,71.93,71.74,71.9,68400.0,36.3019,36.307,36.2111,36.2918,68400.0
2006-01-09 09:30:00,71.9,72.09,71.78,71.98,20300.0,36.2918,36.3878,36.2313,36.3322,20300.0
2006-01-09 10:00:00,72.01,72.13,71.98,72.1,16500.0,36.3474,36.4079,36.3322,36.3928,16500.0
2006-01-09 10:30:00,72.06,72.09,71.93,71.93,18600.0,36.3726,36.3878,36.307,36.307,18600.0
2006-01-09 11:00:00,71.93,72.05,71.92,72.04,34700.0,36.307,36.3676,36.3019,36.3625,34700.0
2006-01-09 11:30:00,72.02,72.03,71.95,71.99,17700.0,36.3524,36.3575,36.3171,36.3373,17700.0
2006-01-09 12:00:00,72.0,72.18,71.96,72.13,10500.0,36.3423,36.4332,36.3221,36.4079,10500.0
2006-01-09 12:30:00,72.1,72.19,72.04,72.19,13800.0,36.3928,36.4382,36.3625,36.4382,13800.0
2006-01-09 13:00:00,72.19,72.46,72.19,72.43,31700.0,36.4382,36.5745,36.4382,36.5594,31700.0
2006-01-09 13:30:00,72.44,72.66,72.42,72.6,23800.0,36.5644,36.6755,36.5543,36.6452,23800.0
2006-01-09 14:00:00,72.58,72.6,72.39,72.55,24900.0,36.6351,36.6452,36.5392,36.6199,24900.0
2006-01-09 14:30:00,72.56,72.6,72.47,72.54,29300.0,36.625,36.6452,36.5796,36.6149,29300.0
2006-01-09 15:00:00,72.54,72.64,72.54,72.62,28400.0,36.6149,36.6654,36.6149,36.6553,28400.0
2006-01-09 15:30:00,72.63,72.74,72.61,72.69,63900.0,36.6603,36.7158,36.6502,36.6906,63900.0
2006-01-10 09:30:00,72.63,72.67,72.3,72.58,38100.0,36.6603,36.6805,36.4938,36.6351,38100.0
2006-01-10 10:00:00,72.58,72.91,72.57,72.87,22400.0,36.6351,36.8017,36.63,36.7815,22400.0
2006-01-10 10:30:00,72.88,73.0,72.86,72.94,25600.0,36.7865,36.8471,36.7764,36.8168,25600.0
2006-01-10 11:00:00,72.94,73.59,72.9,73.53,40800.0,36.8168,37.1449,36.7966,37.1146,40800.0
2006-01-10 11:30:00,73.52,73.52,73.22,73.45,20400.0,37.1096,37.1096,36.9581,37.0742,20400.0
2006-01-10 12:00:00,73.45,73.59,73.33,73.4,26700.0,37.0742,37.1449,37.0136,37.049,26700.0
2006-01-10 12:30:00,73.42,73.45,73.36,73.4,36100.0,37.0591,37.0742,37.0288,37.049,36100.0
2006-01-10 13:00:00,73.4,73.79,73.39,73.73,46500.0,37.049,37.2458,37.0439,37.2155,46500.0
2006-01-10 13:30:00,73.67,73.71,73.51,73.53,24300.0,37.1853,37.2055,37.1045,37.1146,24300.0
2006-01-10 14:00:00,73.54,73.56,73.14,73.14,27300.0,37.1196,37.1297,36.9177,36.9177,27300.0
2006-01-10 14:30:00,73.14,73.39,73.07,73.3,31400.0,36.9177,37.0439,36.8824,36.9985,31400.0
2006-01-10 15:00:00,73.32,73.44,73.27,73.39,26400.0,37.0086,37.0692,36.9834,37.0439,26400.0
2006-01-10 15:30:00,73.4,73.41,73.25,73.35,40700.0,37.049,37.054,36.9733,37.0237,40700.0
2006-01-11 09:30:00,73.44,73.55,72.95,73.12,17500.0,37.0692,37.1247,36.8218,36.9076,17500.0
2006-01-11 10:00:00,73.15,73.81,73.04,73.76,28400.0,36.9228,37.2559,36.8673,37.2307,28400.0
2006-01-11 10:30:00,73.79,73.92,73.71,73.85,29600.0,37.2458,37.3115,37.2055,37.2761,29600.0
2006-01-11 11:00:00,73.85,74.13,73.7,74.03,67100.0,37.2761,37.4175,37.2004,37.367,67100.0
2006-01-11 11:30:00,74.03,74.03,73.41,73.45,30800.0,37.367,37.367,37.054,37.0742,30800.0
2006-01-11 12:00:00,73.47,73.47,73.26,73.3,34000.0,37.0843,37.0843,36.9783,36.9985,34000.0
2006-01-11 12:30:00,73.3,73.42,73.2,73.2,66900.0,36.9985,37.0591,36.948,36.948,66900.0
2006-01-11 13:00:00,73.24,73.24,73.05,73.09,25100.0,36.9682,36.9682,36.8723,36.8925,25100.0
2006-01-11 13:30:00,73.08,73.13,72.91,72.94,13400.0,36.8875,36.9127,36.8017,36.8168,13400.0
2006-01-11 14:00:00,72.94,73.14,72.94,73.11,12700.0,36.8168,36.9177,36.8168,36.9026,12700.0
2006-01-11 14:30:00,73.12,73.41,73.11,73.4,25900.0,36.9076,37.054,36.9026,37.049,25900.0
2006-01-11 15:00:00,73.38,73.57,73.36,73.49,34200.0,37.0389,37.1348,37.0288,37.0944,34200.0
2006-01-11 15:30:00,73.49,73.54,73.4,73.45,69100.0,37.0944,37.1196,37.049,37.0742,69100.0
2006-01-12 09:30:00,73.3,73.3,73.01,73.2,21100.0,36.9985,36.9985,36.8521,36.948,21100.0
2006-01-12 10:00:00,73.2,73.2,73.14,73.15,21300.0,36.948,36.948,36.9177,36.9228,21300.0
2006-01-12 10:30:00,73.14,73.18,72.86,72.86,25400.0,36.9177,36.9379,36.7764,36.7764,25400.0
2006-01-12 11:00:00,72.86,72.86,72.52,72.52,23200.0,36.7764,36.7764,36.6048,36.6048,23200.0
2006-01-12 11:30:00,72.51,72.55,72.42,72.49,17700.0,36.5997,36.6199,36.5543,36.5897,17700.0
2006-01-12 12:00:00,72.48,72.53,72.48,72.5,12700.0,36.5846,36.6098,36.5846,36.5947,12700.0
2006-01-12 12:30:00,72.5,72.88,72.48,72.82,28300.0,36.5947,36.7865,36.5846,36.7562,28300.0
2006-01-12 13:00:00,72.82,73.02,72.8,72.99,20600.0,36.7562,36.8572,36.7461,36.842,20600.0
2006-01-12 13:30:00,72.98,73.12,72.95,72.97,23300.0,36.837,36.9076,36.8218,36.8319,23300.0
2006-01-12 14:00:00,72.96,73.1,72.88,73.0,29600.0,36.8269,36.8976,36.7865,36.8471,29600.0
2006-01-12 14:30:00,73.0,73.09,72.98,73.06,19300.0,36.8471,36.8925,36.837,36.8774,19300.0
2006-01-12 15:00:00,73.05,73.2,72.98,73.06,32400.0,36.8723,36.948,36.837,36.8774,32400.0
2006-01-12 15:30:00,73.06,73.15,73.05,73.12,30400.0,36.8774,36.9228,36.8723,36.9076,30400.0
2006-01-13 09:30:00,72.96,73.05,72.4,72.48,17500.0,36.8269,36.8723,36.5442,36.5846,17500.0
2006-01-13 10:00:00,72.39,72.69,72.3,72.52,21100.0,36.5392,36.6906,36.4938,36.6048,21100.0
2006-01-13 10:30:00,72.52,72.52,72.05,72.05,13600.0,36.6048,36.6048,36.3676,36.3676,13600.0
2006-01-13 11:00:00,72.02,72.19,72.01,72.15,20200.0,36.3524,36.4382,36.3474,36.418,20200.0
2006-01-13 11:30:00,72.17,72.2,71.94,71.96,14900.0,36.4281,36.4433,36.312,36.3221,14900.0
2006-01-13 12:00:00,71.95,71.97,71.71,71.82,27300.0,36.3171,36.3272,36.1959,36.2515,27300.0
2006-01-13 12:30:00,71.83,71.9,71.6,71.66,28000.0,36.2565,36.2918,36.1404,36.1707,28000.0
2006-01-13 13:00:00,71.66,71.72,71.61,71.72,32000.0,36.1707,36.201,36.1455,36.201,32000.0
2006-01-13 13:30:00,71.72,71.72,71.39,71.64,32400.0,36.201,36.201,36.0344,36.1606,32400.0
2006-01-13 14:00:00,71.64,71.64,71.45,71.59,13800.0,36.1606,36.1606,36.0647,36.1354,13800.0
2006-01-13 14:30:00,71.59,71.65,71.55,71.65,33100.0,36.1354,36.1657,36.1152,36.1657,33100.0
2006-01-13 15:00:00,71.65,71.69,71.55,71.55,32300.0,36.1657,36.1859,36.1152,36.1152,32300.0
2006-01-13 15:30:00,71.56,71.66,71.53,71.65,37700.0,36.1202,36.1707,36.1051,36.1657,37700.0
2006-01-17 09:30:00,69.7,71.55,69.7,71.34,32200.0,35.1814,36.1152,35.1814,36.0092,32200.0
2006-01-17 10:00:00,71.31,71.33,70.9,71.2,87100.0,35.994,36.0041,35.7871,35.9385,87100.0
2006-01-17 10:30:00,71.19,71.37,71.11,71.15,20500.0,35.9335,36.0243,35.8931,35.9133,20500.0
2006-01-17 11:00:00,71.15,71.28,71.11,71.21,12600.0,35.9133,35.9789,35.8931,35.9436,12600.0
2006-01-17 11:30:00,71.23,71.25,70.98,71.03,20000.0,35.9537,35.9638,35.8275,35.8527,20000.0
2006-01-17 12:00:00,71.03,71.03,70.93,70.94,14500.0,35.8527,35.8527,35.8022,35.8073,14500.0
2006-01-17 12:30:00,70.87,71.09,70.86,71.05,21400.0,35.772,35.883,35.7669,35.8628,21400.0
2006-01-17 13:00:00,71.01,71.27,70.96,71.22,14500.0,35.8426,35.9739,35.8174,35.9486,14500.0
2006-01-17 13:30:00,71.22,71.34,71.17,71.28,18500.0,35.9486,36.0092,35.9234,35.9789,18500.0
2006-01-17 14:00:00,71.28,71.4,71.1,71.15,14100.0,35.9789,36.0395,35.888,35.9133,14100.0
2006-01-17 14:30:00,71.15,71.43,71.15,71.4,11400.0,35.9133,36.0546,35.9133,36.0395,11400.0
2006-01-17 15:00:00,71.4,71.49,71.35,71.35,10200.0,36.0395,36.0849,36.0142,36.0142,10200.0
2006-01-17 15:30:00,71.34,71.4,71.33,71.38,32000.0,36.0092,36.0395,36.0041,36.0294,32000.0
2006-01-18 09:30:00,70.45,71.1,70.45,70.71,92000.0,35.56,35.888,35.56,35.6912,92000.0
2006-01-18 10:00:00,70.7,70.85,70.27,70.56,63600.0,35.6861,35.7619,35.4691,35.6155,63600.0
2006-01-18 10:30:00,70.56,70.73,70.32,70.38,35900.0,35.6155,35.7013,35.4943,35.5246,35900.0
2006-01-18 11:00:00,70.39,70.51,70.3,70.37,33300.0,35.5297,35.5902,35.4842,35.5196,33300.0
2006-01-18 11:30:00,70.38,70.4,70.25,70.26,29800.0,35.5246,35.5347,35.459,35.4641,29800.0
2006-01-18 12:00:00,70.27,70.31,70.15,70.3,29500.0,35.4691,35.4893,35.4085,35.4842,29500.0
2006-01-18 12:30:00,70.31,70.42,70.24,70.25,27900.0,35.4893,35.5448,35.454,35.459,27900.0
2006-01-18 13:00:00,70.24,70.28,70.1,70.1,33000.0,35.454,35.4741,35.3833,35.3833,33000.0
2006-01-18 13:30:00,70.09,70.1,69.9,70.02,52600.0,35.3782,35.3833,35.2823,35.3429,52600.0
2006-01-18 14:00:00,70.01,70.34,70.01,70.31,42400.0,35.3379,35.5044,35.3379,35.4893,42400.0
2006-01-18 14:30:00,70.31,70.38,70.22,70.23,37700.0,35.4893,35.5246,35.4439,35.4489,37700.0
2006-01-18 15:00:00,70.25,70.54,70.22,70.41,47400.0,35.459,35.6054,35.4439,35.5398,47400.0
2006-01-18 15:30:00,70.42,70.67,70.31,70.66,102500.0,35.5448,35.671,35.4893,35.666,102500.0
2006-01-19 09:30:00,70.5,70.95,70.49,70.94,24500.0,35.5852,35.8123,35.5801,35.8073,24500.0
2006-01-19 10:00:00,70.94,70.95,70.7,70.7,17900.0,35.8073,35.8123,35.6861,35.6861,17900.0
2006-01-19 10:30:00,70.71,70.84,70.56,70.69,15600.0,35.6912,35.7568,35.6155,35.6811,15600.0
2006-01-19 11:00:00,70.7,70.77,70.54,70.77,13200.0,35.6861,35.7215,35.6054,35.7215,13200.0
2006-01-19 11:30:00,70.82,70.86,70.75,70.86,17200.0,35.7467,35.7669,35.7114,35.7669,17200.0
2006-01-19 12:00:00,70.9,71.03,70.82,70.95,33100.0,35.7871,35.8527,35.7467,35.8123,33100.0
2006-01-19 12:30:00,71.0,71.26,70.97,71.25,21100.0,35.8376,35.9688,35.8224,35.9638,21100.0
2006-01-19 13:00:00,71.23,71.39,71.16,71.2,18600.0,35.9537,36.0344,35.9183,35.9385,18600.0
2006-01-19 13:30:00,71.2,71.24,71.0,71.18,50000.0,35.9385,35.9587,35.8376,35.9284,50000.0
2006-01-19 14:00:00,71.18,71.43,71.17,71.43,14200.0,35.9284,36.0546,35.9234,36.0546,14200.0
2006-01-19 14:30:00,71.43,71.6,71.41,71.59,30500.0,36.0546,36.1404,36.0445,36.1354,30500.0
2006-01-19 15:00:00,71.57,71.58,71.38,71.45,15800.0,36.1253,36.1303,36.0294,36.0647,15800.0
2006-01-19 15:30:00,71.46,71.62,71.46,71.58,31400.0,36.0698,36.1505,36.0698,36.1303,31400.0
2006-01-20 09:30:00,71.62,71.62,71.03,71.2,25200.0,36.1505,36.1505,35.8527,35.9385,25200.0
2006-01-20 10:00:00,71.14,71.25,70.79,71.25,34400.0,35.9082,35.9638,35.7316,35.9638,34400.0
2006-01-20 10:30:00,71.25,71.66,71.25,71.63,34600.0,35.9638,36.1707,35.9638,36.1556,34600.0
2006-01-20 11:00:00,71.63,71.93,71.56,71.77,35800.0,36.1556,36.307,36.1202,36.2262,35800.0
2006-01-20 11:30:00,71.75,71.75,71.35,71.35,51200.0,36.2161,36.2161,36.0142,36.0142,51200.0
2006-01-20 12:00:00,71.38,71.49,71.34,71.46,21200.0,36.0294,36.0849,36.0092,36.0698,21200.0
2006-01-20 12:30:00,71.48,71.48,71.23,71.32,15400.0,36.0799,36.0799,35.9537,35.9991,15400.0
2006-01-20 13:00:00,71.32,71.37,71.0,71.0,18700.0,35.9991,36.0243,35.8376,35.8376,18700.0
2006-01-20 13:30:00,71.0,71.01,70.7,70.71,17900.0,35.8376,35.8426,35.6861,35.6912,17900.0
2006-01-20 14:00:00,70.7,70.7,70.54,70.69,19300.0,35.6861,35.6861,35.6054,35.6811,19300.0
2006-01-20 14:30:00,70.69,70.7,70.42,70.42,16900.0,35.6811,35.6861,35.5448,35.5448,16900.0
2006-01-20 15:00:00,70.4,70.48,70.2,70.2,26000.0,35.5347,35.5751,35.4338,35.4338,26000.0
2006-01-20 15:30:00,70.21,70.38,70.21,70.29,48600.0,35.4388,35.5246,35.4388,35.4792,48600.0
2006-01-23 09:30:00,70.29,71.1,70.29,70.81,16000.0,35.4792,35.888,35.4792,35.7417,16000.0
2006-01-23 10:00:00,70.8,70.9,70.66,70.69,27200.0,35.7366,35.7871,35.666,35.6811,27200.0
2006-01-23 10:30:00,70.64,70.64,70.32,70.42,16600.0,35.6559,35.6559,35.4943,35.5448,16600.0
2006-01-23 11:00:00,70.43,70.87,70.43,70.86,6900.0,35.5499,35.772,35.5499,35.7669,6900.0
2006-01-23 11:30:00,70.92,70.96,70.82,70.86,7800.0,35.7972,35.8174,35.7467,35.7669,7800.0
2006-01-23 12:00:00,70.86,70.88,70.64,70.64,12900.0,35.7669,35.777,35.6559,35.6559,12900.0
2006-01-23 12:30:00,70.64,70.72,70.6,70.67,19800.0,35.6559,35.6962,35.6357,35.671,19800.0
2006-01-23 13:00:00,70.67,71.0,70.67,70.97,11300.0,35.671,35.8376,35.671,35.8224,11300.0
2006-01-23 13:30:00,71.0,71.0,70.8,70.81,6300.0,35.8376,35.8376,35.7366,35.7417,6300.0
2006-01-23 14:00:00,70.83,70.85,70.75,70.76,10900.0,35.7518,35.7619,35.7114,35.7164,10900.0
2006-01-23 14:30:00,70.78,70.94,70.73,70.94,10200.0,35.7265,35.8073,35.7013,35.8073,10200.0
2006-01-23 15:00:00,70.91,71.03,70.83,70.85,11500.0,35.7921,35.8527,35.7518,35.7619,11500.0
2006-01-23 15:30:00,70.85,70.91,70.75,70.91,33500.0,35.7619,35.7921,35.7114,35.7921,33500.0
2006-01-24 09:30:00,70.91,71.45,70.91,71.24,21000.0,35.7921,36.0647,35.7921,35.9587,21000.0
2006-01-24 10:00:00,71.27,71.3,71.03,71.09,15400.0,35.9739,35.989,35.8527,35.883,15400.0
2006-01-24 10:30:00,71.09,71.26,71.07,71.25,9100.0,35.883,35.9688,35.8729,35.9638,9100.0
2006-01-24 11:00:00,71.24,71.38,71.23,71.35,16700.0,35.9587,36.0294,35.9537,36.0142,16700.0
2006-01-24 11:30:00,71.35,71.35,71.15,71.16,8900.0,36.0142,36.0142,35.9133,35.9183,8900.0
2006-01-24 12:00:00,71.15,71.22,70.99,70.99,12200.0,35.9133,35.9486,35.8325,35.8325,12200.0
2006-01-24 12:30:00,70.99,71.11,70.9,71.01,14000.0,35.8325,35.8931,35.7871,35.8426,14000.0
2006-01-24 13:00:00,70.98,71.01,70.8,70.84,9600.0,35.8275,35.8426,35.7366,35.7568,9600.0
2006-01-24 13:30:00,70.88,71.18,70.85,71.18,24400.0,35.777,35.9284,35.7619,35.9284,24400.0
2006-01-24 14:00:00,71.24,71.37,71.21,71.28,24400.0,35.9587,36.0243,35.9436,35.9789,24400.0
2006-01-24 14:30:00,71.27,71.4,71.27,71.33,25600.0,35.9739,36.0395,35.9739,36.0041,25600.0
2006-01-24 15:00:00,71.33,71.34,71.21,71.25,16400.0,36.0041,36.0092,35.9436,35.9638,16400.0
2006-01-24 15:30:00,71.26,71.39,71.26,71.33,34500.0,35.9688,36.0344,35.9688,36.0041,34500.0
2006-01-25 09:30:00,71.5,72.1,71.5,72.03,26500.0,36.0899,36.3928,36.0899,36.3575,26500.0
2006-01-25 10:00:00,72.03,72.04,71.75,71.91,29100.0,36.3575,36.3625,36.2161,36.2969,29100.0
2006-01-25 10:30:00,71.91,72.1,71.81,72.05,45200.0,36.2969,36.3928,36.2464,36.3676,45200.0
2006-01-25 11:00:00,72.05,72.14,71.9,71.93,21100.0,36.3676,36.413,36.2918,36.307,21100.0
2006-01-25 11:30:00,71.94,72.08,71.85,71.86,23300.0,36.312,36.3827,36.2666,36.2717,23300.0
2006-01-25 12:00:00,71.82,71.85,71.68,71.83,29500.0,36.2515,36.2666,36.1808,36.2565,29500.0
2006-01-25 12:30:00,71.84,71.98,71.5,71.63,32700.0,36.2616,36.3322,36.0899,36.1556,32700.0
2006-01-25 13:00:00,71.67,71.8,71.6,71.7,17500.0,36.1758,36.2414,36.1404,36.1909,17500.0
2006-01-25 13:30:00,71.7,71.76,71.52,71.6,19600.0,36.1909,36.2212,36.1,36.1404,19600.0
2006-01-25 14:00:00,71.6,71.74,71.57,71.62,18900.0,36.1404,36.2111,36.1253,36.1505,18900.0
2006-01-25 14:30:00,71.64,71.68,71.34,71.35,29600.0,36.1606,36.1808,36.0092,36.0142,29600.0
2006-01-25 15:00:00,71.37,71.53,71.33,71.49,32700.0,36.0243,36.1051,36.0041,36.0849,32700.0
2006-01-25 15:30:00,71.49,71.65,71.4,71.65,49600.0,36.0849,36.1657,36.0395,36.1657,49600.0
2006-01-26 09:30:00,71.7,72.03,71.53,71.53,44100.0,36.1909,36.3575,36.1051,36.1051,44100.0
2006-01-26 10:00:00,71.6,71.62,71.42,71.47,32500.0,36.1404,36.1505,36.0496,36.0748,32500.0
2006-01-26 10:30:00,71.45,71.54,71.38,71.54,32000.0,36.0647,36.1101,36.0294,36.1101,32000.0
2006-01-26 11:00:00,71.53,71.54,71.39,71.4,19400.0,36.1051,36.1101,36.0344,36.0395,19400.0
2006-01-26 11:30:00,71.4,71.5,71.4,71.49,20100.0,36.0395,36.0899,36.0395,36.0849,20100.0
2006-01-26 12:00:00,71.48,71.55,71.47,71.5,48100.0,36.0799,36.1152,36.0748,36.0899,48100.0
2006-01-26 12:30:00,71.5,71.54,71.46,71.51,31100.0,36.0899,36.1101,36.0698,36.095,31100.0
2006-01-26 13:00:00,71.51,71.54,71.5,71.5,48900.0,36.095,36.1101,36.0899,36.0899,48900.0
2006-01-26 13:30:00,71.5,71.53,71.42,71.43,14100.0,36.0899,36.1051,36.0496,36.0546,14100.0
2006-01-26 14:00:00,71.43,71.47,71.25,71.33,19400.0,36.0546,36.0748,35.9638,36.0041,19400.0
2006-01-26 14:30:00,71.33,71.53,71.24,71.52,23800.0,36.0041,36.1051,35.9587,36.1,23800.0
2006-01-26 15:00:00,71.51,71.53,71.45,71.45,37900.0,36.095,36.1051,36.0647,36.0647,37900.0
2006-01-26 15:30:00,71.45,71.49,71.38,71.46,22200.0,36.0647,36.0849,36.0294,36.0698,22200.0
2006-01-27 09:30:00,71.5,71.85,71.5,71.85,30600.0,36.0899,36.2666,36.0899,36.2666,30600.0
2006-01-27 10:00:00,71.85,72.3,71.84,72.19,42800.0,36.2666,36.4938,36.2616,36.4382,42800.0
2006-01-27 10:30:00,72.25,72.76,72.23,72.74,49100.0,36.4685,36.7259,36.4584,36.7158,49100.0
2006-01-27 11:00:00,72.75,72.9,72.67,72.87,47700.0,36.7209,36.7966,36.6805,36.7815,47700.0
2006-01-27 11:30:00,72.86,73.08,72.81,72.99,42700.0,36.7764,36.8875,36.7512,36.842,42700.0
2006-01-27 12:00:00,72.99,73.11,72.92,73.09,41800.0,36.842,36.9026,36.8067,36.8925,41800.0
2006-01-27 12:30:00,73.09,73.09,73.01,73.02,17300.0,36.8925,36.8925,36.8521,36.8572,17300.0
2006-01-27 13:00:00,73.01,73.02,72.78,72.93,12500.0,36.8521,36.8572,36.736,36.8117,12500.0
2006-01-27 13:30:00,72.96,73.02,72.86,72.98,26100.0,36.8269,36.8572,36.7764,36.837,26100.0
2006-01-27 14:00:00,72.98,73.01,72.78,72.97,40400.0,36.837,36.8521,36.736,36.8319,40400.0
2006-01-27 14:30:00,72.96,72.96,72.82,72.9,20200.0,36.8269,36.8269,36.7562,36.7966,20200.0
2006-01-27 15:00:00,72.9,73.0,72.83,72.83,24200.0,36.7966,36.8471,36.7613,36.7613,24200.0
2006-01-27 15:30:00,72.83,72.86,72.62,72.64,38100.0,36.7613,36.7764,36.6553,36.6654,38100.0
2006-01-30 09:30:00,72.57,72.62,72.12,72.14,15500.0,36.63,36.6553,36.4029,36.413,15500.0
2006-01-30 10:00:00,72.14,72.14,71.88,72.07,20800.0,36.413,36.413,36.2818,36.3777,20800.0
2006-01-30 10:30:00,72.07,72.28,72.07,72.2,10600.0,36.3777,36.4837,36.3777,36.4433,10600.0
2006-01-30 11:00:00,72.16,72.35,72.13,72.35,12500.0,36.4231,36.519,36.4079,36.519,12500.0
2006-01-30 11:30:00,72.36,72.44,71.97,71.99,14500.0,36.524,36.5644,36.3272,36.3373,14500.0
2006-01-30 12:00:00,71.95,72.3,71.95,72.25,11300.0,36.3171,36.4938,36.3171,36.4685,11300.0
2006-01-30 12:30:00,72.28,72.48,72.26,72.43,10000.0,36.4837,36.5846,36.4736,36.5594,10000.0
2006-01-30 13:00:00,72.42,72.48,72.4,72.43,12400.0,36.5543,36.5846,36.5442,36.5594,12400.0
2006-01-30 13:30:00,72.42,72.55,72.4,72.55,11900.0,36.5543,36.6199,36.5442,36.6199,11900.0
2006-01-30 14:00:00,72.55,72.56,72.36,72.36,9100.0,36.6199,36.625,36.524,36.524,9100.0
2006-01-30 14:30:00,72.39,72.39,72.23,72.28,13000.0,36.5392,36.5392,36.4584,36.4837,13000.0
2006-01-30 15:00:00,72.28,72.29,72.08,72.24,14300.0,36.4837,36.4887,36.3827,36.4635,14300.0
2006-01-30 15:30:00,72.24,72.25,71.99,72.12,17400.0,36.4635,36.4685,36.3373,36.4029,17400.0
2006-01-31 09:30:00,71.78,72.09,71.6,72.07,42800.0,36.2313,36.3878,36.1404,36.3777,42800.0
2006-01-31 10:00:00,72.09,72.49,72.09,72.14,25600.0,36.3878,36.5897,36.3878,36.413,25600.0
2006-01-31 10:30:00,72.11,72.21,71.92,72.21,16700.0,36.3978,36.4483,36.3019,36.4483,16700.0
2006-01-31 11:00:00,72.21,72.58,72.21,72.55,71800.0,36.4483,36.6351,36.4483,36.6199,71800.0
2006-01-31 11:30:00,72.54,72.61,72.46,72.54,48300.0,36.6149,36.6502,36.5745,36.6149,48300.0
2006-01-31 12:00:00,72.52,72.56,72.48,72.51,55400.0,36.6048,36.625,36.5846,36.5997,55400.0
2006-01-31 12:30:00,72.5,72.56,72.46,72.53,24300.0,36.5947,36.625,36.5745,36.6098,24300.0
2006-01-31 13:00:00,72.53,72.55,72.48,72.53,20700.0,36.6098,36.6199,36.5846,36.6098,20700.0
2006-01-31 13:30:00,72.54,72.55,72.47,72.53,32600.0,36.6149,36.6199,36.5796,36.6098,32600.0
2006-01-31 14:00:00,72.52,72.55,72.15,72.42,77000.0,36.6048,36.6199,36.418,36.5543,77000.0
2006-01-31 14:30:00,72.36,72.56,72.29,72.55,59100.0,36.524,36.625,36.4887,36.6199,59100.0
2006-01-31 15:00:00,72.55,72.62,72.5,72.52,26400.0,36.6199,36.6553,36.5947,36.6048,26400.0
2006-01-31 15:30:00,72.54,72.59,72.45,72.51,62100.0,36.6149,36.6401,36.5695,36.5997,62100.0
2006-02-01 09:30:00,72.47,72.76,72.44,72.44,30800.0,36.5796,36.7259,36.5644,36.5644,30800.0
2006-02-01 10:00:00,72.45,72.98,72.43,72.95,43900.0,36.5695,36.837,36.5594,36.8218,43900.0
2006-02-01 10:30:00,72.95,72.95,72.67,72.68,19300.0,36.8218,36.8218,36.6805,36.6856,19300.0
2006-02-01 11:00:00,72.68,72.74,72.51,72.54,28400.0,36.6856,36.7158,36.5997,36.6149,28400.0
2006-02-01 11:30:00,72.53,72.62,72.47,72.62,28200.0,36.6098,36.6553,36.5796,36.6553,28200.0
2006-02-01 12:00:00,72.6,72.68,72.59,72.65,20300.0,36.6452,36.6856,36.6401,36.6704,20300.0
2006-02-01 12:30:00,72.64,72.66,72.6,72.65,13000.0,36.6654,36.6755,36.6452,36.6704,13000.0
2006-02-01 13:00:00,72.65,72.66,72.57,72.6,21800.0,36.6704,36.6755,36.63,36.6452,21800.0
2006-02-01 13:30:00,72.6,72.6,72.45,72.53,30200.0,36.6452,36.6452,36.5695,36.6098,30200.0
2006-02-01 14:00:00,72.55,72.63,72.53,72.58,37800.0,36.6199,36.6603,36.6098,36.6351,37800.0
2006-02-01 14:30:00,72.58,72.81,72.58,72.75,61700.0,36.6351,36.7512,36.6351,36.7209,61700.0
2006-02-01 15:00:00,72.74,72.8,72.7,72.74,38200.0,36.7158,36.7461,36.6957,36.7158,38200.0
2006-02-01 15:30:00,72.75,72.81,72.7,72.72,72000.0,36.7209,36.7512,36.6957,36.7057,72000.0
2006-02-02 09:30:00,72.4,72.54,72.4,72.41,20400.0,36.5442,36.6149,36.5442,36.5493,20400.0
2006-02-02 10:00:00,72.4,72.58,72.4,72.5,57500.0,36.5442,36.6351,36.5442,36.5947,57500.0
2006-02-02 10:30:00,72.53,72.55,72.36,72.47,15100.0,36.6098,36.6199,36.524,36.5796,15100.0
2006-02-02 11:00:00,72.47,72.47,72.18,72.18,16900.0,36.5796,36.5796,36.4332,36.4332,16900.0
2006-02-02 11:30:00,72.18,72.29,72.11,72.21,19300.0,36.4332,36.4887,36.3978,36.4483,19300.0
2006-02-02 12:00:00,72.23,72.37,72.23,72.36,16200.0,36.4584,36.5291,36.4584,36.524,16200.0
2006-02-02 12:30:00,72.37,72.4,72.35,72.36,14500.0,36.5291,36.5442,36.519,36.524,14500.0
2006-02-02 13:00:00,72.36,72.36,72.21,72.23,32600.0,36.524,36.524,36.4483,36.4584,32600.0
2006-02-02 13:30:00,72.27,72.37,72.21,72.26,33500.0,36.4786,36.5291,36.4483,36.4736,33500.0
2006-02-02 14:00:00,72.26,72.26,72.16,72.18,27000.0,36.4736,36.4736,36.4231,36.4332,27000.0
2006-02-02 14:30:00,72.15,72.33,72.15,72.23,24700.0,36.418,36.5089,36.418,36.4584,24700.0
2006-02-02 15:00:00,72.23,72.33,72.22,72.3,66300.0,36.4584,36.5089,36.4534,36.4938,66300.0
2006-02-02 15:30:00,72.29,72.3,72.21,72.22,87200.0,36.4887,36.4938,36.4483,36.4534,87200.0
2006-02-03 09:30:00,71.3,71.32,70.77,70.83,45900.0,35.989,35.9991,35.7215,35.7518,45900.0
2006-02-03 10:00:00,70.82,70.82,70.27,70.68,53000.0,35.7467,35.7467,35.4691,35.676,53000.0
2006-02-03 10:30:00,70.77,71.03,70.65,71.02,26600.0,35.7215,35.8527,35.6609,35.8477,26600.0
2006-02-03 11:00:00,71.01,71.09,70.75,71.0,44500.0,35.8426,35.883,35.7114,35.8376,44500.0
2006-02-03 11:30:00,71.0,71.53,70.95,71.53,28800.0,35.8376,36.1051,35.8123,36.1051,28800.0
2006-02-03 12:00:00,71.5,71.56,71.15,71.26,35300.0,36.0899,36.1202,35.9133,35.9688,35300.0
2006-02-03 12:30:00,71.27,71.41,71.25,71.33,25300.0,35.9739,36.0445,35.9638,36.0041,25300.0
2006-02-03 13:00:00,71.34,72.09,71.29,71.91,99700.0,36.0092,36.3878,35.9839,36.2969,99700.0
2006-02-03 13:30:00,71.91,72.0,71.79,71.88,53900.0,36.2969,36.3423,36.2363,36.2818,53900.0
2006-02-03 14:00:00,71.85,71.87,71.5,71.5,19600.0,36.2666,36.2767,36.0899,36.0899,19600.0
2006-02-03 14:30:00,71.52,71.58,71.37,71.37,21900.0,36.1,36.1303,36.0243,36.0243,21900.0
2006-02-03 15:00:00,71.36,71.45,71.26,71.36,18600.0,36.0193,36.0647,35.9688,36.0193,18600.0
2006-02-03 15:30:00,71.33,71.34,71.12,71.13,38200.0,36.0041,36.0092,35.8981,35.9032,38200.0
2006-02-06 09:30:00,71.1,71.54,71.08,71.53,24100.0,35.888,36.1101,35.878,36.1051,24100.0
2006-02-06 10:00:00,71.54,71.74,71.5,71.61,19400.0,36.1101,36.2111,36.0899,36.1455,19400.0
2006-02-06 10:30:00,71.57,71.57,71.47,71.55,44900.0,36.1253,36.1253,36.0748,36.1152,44900.0
2006-02-06 11:00:00,71.55,71.69,71.55,71.6,35000.0,36.1152,36.1859,36.1152,36.1404,35000.0
2006-02-06 11:30:00,71.63,71.74,71.63,71.7,26900.0,36.1556,36.2111,36.1556,36.1909,26900.0
2006-02-06 12:00:00,71.71,71.75,71.65,71.72,32100.0,36.1959,36.2161,36.1657,36.201,32100.0
2006-02-06 12:30:00,71.73,71.96,71.68,71.96,33400.0,36.206,36.3221,36.1808,36.3221,33400.0
2006-02-06 13:00:00,71.93,72.18,71.88,72.17,30300.0,36.307,36.4332,36.2818,36.4281,30300.0
2006-02-06 13:30:00,72.18,72.43,72.15,72.43,46400.0,36.4332,36.5594,36.418,36.5594,46400.0
2006-02-06 14:00:00,72.43,72.43,72.25,72.25,48400.0,36.5594,36.5594,36.4685,36.4685,48400.0
2006-02-06 14:30:00,72.29,72.41,72.23,72.27,78500.0,36.4887,36.5493,36.4584,36.4786,78500.0
2006-02-06 15:00:00,72.26,72.46,72.24,72.45,46400.0,36.4736,36.5745,36.4635,36.5695,46400.0
2006-02-06 15:30:00,72.45,72.6,72.42,72.59,88900.0,36.5695,36.6452,36.5543,36.6401,88900.0
2006-02-07 09:30:00,72.76,73.73,72.5,72.96,67900.0,36.7259,37.2155,36.5947,36.8269,67900.0
2006-02-07 10:00:00,72.96,73.17,72.79,73.07,48400.0,36.8269,36.9329,36.7411,36.8824,48400.0
2006-02-07 10:30:00,73.07,73.09,72.73,72.84,57600.0,36.8824,36.8925,36.7108,36.7663,57600.0
2006-02-07 11:00:00,72.82,73.15,72.81,73.02,87100.0,36.7562,36.9228,36.7512,36.8572,87100.0
2006-02-07 11:30:00,73.02,73.2,73.02,73.11,69800.0,36.8572,36.948,36.8572,36.9026,69800.0
2006-02-07 12:00:00,73.12,73.12,72.85,72.96,15500.0,36.9076,36.9076,36.7714,36.8269,15500.0
2006-02-07 12:30:00,72.95,73.14,72.92,73.12,15000.0,36.8218,36.9177,36.8067,36.9076,15000.0
2006-02-07 13:00:00,73.15,73.16,72.9,72.94,45200.0,36.9228,36.9278,36.7966,36.8168,45200.0
2006-02-07 13:30:00,72.93,73.05,72.89,73.04,27200.0,36.8117,36.8723,36.7916,36.8673,27200.0
2006-02-07 14:00:00,73.04,73.31,73.0,73.28,31800.0,36.8673,37.0036,36.8471,36.9884,31800.0
2006-02-07 14:30:00,73.27,73.42,73.22,73.35,67500.0,36.9834,37.0591,36.9581,37.0237,67500.0
2006-02-07 15:00:00,73.34,73.35,72.92,72.96,50000.0,37.0187,37.0237,36.8067,36.8269,50000.0
2006-02-07 15:30:00,72.99,73.0,72.86,72.9,76700.0,36.842,36.8471,36.7764,36.7966,76700.0
2006-02-08 09:30:00,72.87,73.04,72.35,72.96,80400.0,36.7815,36.8673,36.519,36.8269,80400.0
2006-02-08 10:00:00,73.0,73.34,72.83,73.14,61000.0,36.8471,37.0187,36.7613,36.9177,61000.0
2006-02-08 10:30:00,73.16,73.38,73.1,73.19,73000.0,36.9278,37.0389,36.8976,36.943,73000.0
2006-02-08 11:00:00,73.19,73.22,73.08,73.1,28400.0,36.943,36.9581,36.8875,36.8976,28400.0
2006-02-08 11:30:00,73.1,73.21,72.77,72.87,42500.0,36.8976,36.9531,36.731,36.7815,42500.0
2006-02-08 12:00:00,72.87,73.2,72.87,73.07,44500.0,36.7815,36.948,36.7815,36.8824,44500.0
2006-02-08 12:30:00,73.1,73.16,73.0,73.05,48000.0,36.8976,36.9278,36.8471,36.8723,48000.0
2006-02-08 13:00:00,73.09,73.18,73.05,73.1,17800.0,36.8925,36.9379,36.8723,36.8976,17800.0
2006-02-08 13:30:00,73.1,73.2,73.05,73.15,21900.0,36.8976,36.948,36.8723,36.9228,21900.0
2006-02-08 14:00:00,73.14,73.16,73.06,73.13,18500.0,36.9177,36.9278,36.8774,36.9127,18500.0
2006-02-08 14:30:00,73.15,73.16,73.1,73.1,44300.0,36.9228,36.9278,36.8976,36.8976,44300.0
2006-02-08 15:00:00,73.1,73.24,73.05,73.23,73200.0,36.8976,36.9682,36.8723,36.9632,73200.0
2006-02-08 15:30:00,73.23,73.3,73.09,73.2,85300.0,36.9632,36.9985,36.8925,36.948,85300.0
2006-02-09 09:30:00,73.35,73.64,73.33,73.35,34800.0,37.0237,37.1701,37.0136,37.0237,34800.0
2006-02-09 10:00:00,73.35,73.56,72.79,73.56,41800.0,37.0237,37.1297,36.7411,37.1297,41800.0
2006-02-09 10:30:00,73.56,73.61,73.21,73.47,66000.0,37.1297,37.155,36.9531,37.0843,66000.0
2006-02-09 11:00:00,73.48,73.51,73.08,73.23,45500.0,37.0894,37.1045,36.8875,36.9632,45500.0
2006-02-09 11:30:00,73.23,73.39,73.07,73.16,29300.0,36.9632,37.0439,36.8824,36.9278,29300.0
2006-02-09 12:00:00,73.22,73.6,73.22,73.57,36900.0,36.9581,37.1499,36.9581,37.1348,36900.0
2006-02-09 12:30:00,73.56,73.68,73.44,73.44,24300.0,37.1297,37.1903,37.0692,37.0692,24300.0
2006-02-09 13:00:00,73.42,74.23,73.42,73.8,96900.0,37.0591,37.4679,37.0591,37.2509,96900.0
2006-02-09 13:30:00,73.8,73.94,73.7,73.76,21900.0,37.2509,37.3215,37.2004,37.2307,21900.0
2006-02-09 14:00:00,73.75,73.84,73.52,73.55,21800.0,37.2256,37.2711,37.1096,37.1247,21800.0
2006-02-09 14:30:00,73.55,74.25,73.54,74.24,42600.0,37.1247,37.478,37.1196,37.473,42600.0
2006-02-09 15:00:00,74.24,74.37,73.99,74.04,66000.0,37.473,37.5386,37.3468,37.372,66000.0
2006-02-09 15:30:00,74.04,74.04,73.83,73.94,63200.0,37.372,37.372,37.266,37.3215,63200.0
2006-02-10 09:30:00,74.6,74.77,74.37,74.38,72800.0,37.6547,37.7405,37.5386,37.5436,72800.0
2006-02-10 10:00:00,74.37,74.39,74.1,74.1,43900.0,37.5386,37.5487,37.4023,37.4023,43900.0
2006-02-10 10:30:00,74.08,74.12,73.5,74.03,67500.0,37.3922,37.4124,37.0995,37.367,67500.0
2006-02-10 11:00:00,74.02,74.13,73.93,74.0,44100.0,37.3619,37.4175,37.3165,37.3518,44100.0
2006-02-10 11:30:00,74.0,74.17,74.0,74.05,24900.0,37.3518,37.4376,37.3518,37.3771,24900.0
2006-02-10 12:00:00,74.04,74.28,74.04,74.19,63600.0,37.372,37.4932,37.372,37.4477,63600.0
2006-02-10 12:30:00,74.18,74.29,74.07,74.22,38300.0,37.4427,37.4982,37.3872,37.4629,38300.0
2006-02-10 13:00:00,74.24,74.37,74.15,74.15,77900.0,37.473,37.5386,37.4275,37.4275,77900.0
2006-02-10 13:30:00,74.15,74.42,74.07,74.07,41600.0,37.4275,37.5638,37.3872,37.3872,41600.0
2006-02-10 14:00:00,74.09,74.29,74.09,74.17,36900.0,37.3973,37.4982,37.3973,37.4376,36900.0
2006-02-10 14:30:00,74.17,74.29,74.11,74.29,18400.0,37.4376,37.4982,37.4074,37.4982,18400.0
2006-02-10 15:00:00,74.28,74.43,74.26,74.31,36200.0,37.4932,37.5689,37.4831,37.5083,36200.0
2006-02-10 15:30:00,74.32,74.45,74.2,74.22,52300.0,37.5134,37.579,37.4528,37.4629,52300.0
2006-02-13 09:30:00,74.35,74.65,74.29,74.59,26900.0,37.5285,37.6799,37.4982,37.6496,26900.0
2006-02-13 10:00:00,74.59,74.66,74.44,74.5,16800.0,37.6496,37.685,37.5739,37.6042,16800.0
2006-02-13 10:30:00,74.5,74.75,74.43,74.75,16600.0,37.6042,37.7304,37.5689,37.7304,16600.0
2006-02-13 11:00:00,74.78,74.8,74.65,74.8,20800.0,37.7455,37.7556,37.6799,37.7556,20800.0
2006-02-13 11:30:00,74.81,74.84,74.66,74.67,14100.0,37.7607,37.7758,37.685,37.69,14100.0
2006-02-13 12:00:00,74.68,74.68,74.58,74.62,9300.0,37.6951,37.6951,37.6446,37.6648,9300.0
2006-02-13 12:30:00,74.63,74.63,74.47,74.5,15900.0,37.6698,37.6698,37.5891,37.6042,15900.0
2006-02-13 13:00:00,74.48,74.49,74.36,74.45,23400.0,37.5941,37.5992,37.5335,37.579,23400.0
2006-02-13 13:30:00,74.45,74.45,74.3,74.37,18800.0,37.579,37.579,37.5033,37.5386,18800.0
2006-02-13 14:00:00,74.37,74.38,74.16,74.27,16600.0,37.5386,37.5436,37.4326,37.4881,16600.0
2006-02-13 14:30:00,74.28,74.34,74.11,74.14,12300.0,37.4932,37.5234,37.4074,37.4225,12300.0
2006-02-13 15:00:00,74.16,74.33,74.16,74.33,41100.0,37.4326,37.5184,37.4326,37.5184,41100.0
2006-02-13 15:30:00,74.33,74.56,74.33,74.55,25200.0,37.5184,37.6345,37.5184,37.6294,25200.0
2006-02-14 09:30:00,74.48,74.48,73.85,74.14,29800.0,37.5941,37.5941,37.2761,37.4225,29800.0
2006-02-14 10:00:00,74.19,74.28,74.06,74.15,15900.0,37.4477,37.4932,37.3821,37.4275,15900.0
2006-02-14 10:30:00,74.14,74.35,73.94,74.35,20900.0,37.4225,37.5285,37.3215,37.5285,20900.0
2006-02-14 11:00:00,74.34,74.52,74.34,74.5,28100.0,37.5234,37.6143,37.5234,37.6042,28100.0
2006-02-14 11:30:00,74.52,74.55,74.35,74.55,26700.0,37.6143,37.6294,37.5285,37.6294,26700.0
2006-02-14 12:00:00,74.56,74.64,74.52,74.55,20800.0,37.6345,37.6749,37.6143,37.6294,20800.0
2006-02-14 12:30:00,74.55,74.7,74.52,74.7,13400.0,37.6294,37.7052,37.6143,37.7052,13400.0
2006-02-14 13:00:00,74.73,74.93,74.65,74.82,19000.0,37.7203,37.8213,37.6799,37.7657,19000.0
2006-02-14 13:30:00,74.83,75.05,74.65,74.65,18400.0,37.7708,37.8818,37.6799,37.6799,18400.0
2006-02-14 14:00:00,74.68,75.02,74.64,75.02,20700.0,37.6951,37.8667,37.6749,37.8667,20700.0
2006-02-14 14:30:00,75.03,75.13,74.9,75.0,23500.0,37.8717,37.9222,37.8061,37.8566,23500.0
2006-02-14 15:00:00,75.04,75.09,74.94,75.0,14900.0,37.8768,37.902,37.8263,37.8566,14900.0
2006-02-14 15:30:00,75.01,75.22,74.93,74.99,15400.0,37.8616,37.9676,37.8213,37.8515,15400.0
2006-02-15 09:30:00,74.85,74.86,74.6,74.86,15200.0,37.7809,37.7859,37.6547,37.7859,15200.0
2006-02-15 10:00:00,74.84,75.13,74.65,75.13,76500.0,37.7758,37.9222,37.6799,37.9222,76500.0
2006-02-15 10:30:00,75.16,75.21,75.06,75.17,43000.0,37.9373,37.9626,37.8869,37.9424,43000.0
2006-02-15 11:00:00,75.15,75.17,75.03,75.13,38700.0,37.9323,37.9424,37.8717,37.9222,38700.0
2006-02-15 11:30:00,75.15,75.21,75.09,75.15,43800.0,37.9323,37.9626,37.902,37.9323,43800.0
2006-02-15 12:00:00,75.15,75.15,75.04,75.12,23000.0,37.9323,37.9323,37.8768,37.9172,23000.0
2006-02-15 12:30:00,75.13,75.17,75.0,75.14,24700.0,37.9222,37.9424,37.8566,37.9273,24700.0
2006-02-15 13:00:00,75.15,75.19,75.09,75.16,45100.0,37.9323,37.9525,37.902,37.9373,45100.0
2006-02-15 13:30:00,75.13,75.32,75.12,75.29,43000.0,37.9222,38.0181,37.9172,38.003,43000.0
2006-02-15 14:00:00,75.28,75.54,75.2,75.45,45400.0,37.9979,38.1292,37.9575,38.0837,45400.0
2006-02-15 14:30:00,75.46,75.55,75.18,75.55,64100.0,38.0888,38.1342,37.9474,38.1342,64100.0
2006-02-15 15:00:00,75.56,75.58,75.45,75.46,77900.0,38.1393,38.1493,38.0837,38.0888,77900.0
2006-02-15 15:30:00,75.46,75.57,75.42,75.5,94000.0,38.0888,38.1443,38.0686,38.109,94000.0
2006-02-16 09:30:00,75.4,75.62,75.34,75.35,29200.0,38.0585,38.1695,38.0282,38.0333,29200.0
2006-02-16 10:00:00,75.41,75.64,75.3,75.51,40600.0,38.0635,38.1796,38.008,38.114,40600.0
2006-02-16 10:30:00,75.52,75.56,75.46,75.5,17500.0,38.1191,38.1393,38.0888,38.109,17500.0
2006-02-16 11:00:00,75.5,75.54,75.39,75.54,22200.0,38.109,38.1292,38.0534,38.1292,22200.0
2006-02-16 11:30:00,75.56,75.72,75.56,75.63,38300.0,38.1393,38.22,38.1393,38.1746,38300.0
2006-02-16 12:00:00,75.65,76.08,75.61,75.98,37600.0,38.1847,38.4017,38.1645,38.3512,37600.0
2006-02-16 12:30:00,75.97,76.0,75.8,75.93,16500.0,38.3462,38.3613,38.2604,38.326,16500.0
2006-02-16 13:00:00,75.92,75.97,75.74,75.74,11800.0,38.321,38.3462,38.2301,38.2301,11800.0
2006-02-16 13:30:00,75.74,75.91,75.61,75.75,16000.0,38.2301,38.3159,38.1645,38.2352,16000.0
2006-02-16 14:00:00,75.77,75.95,75.72,75.87,18900.0,38.2452,38.3361,38.22,38.2957,18900.0
2006-02-16 14:30:00,75.83,75.89,75.8,75.84,44700.0,38.2755,38.3058,38.2604,38.2806,44700.0
2006-02-16 15:00:00,75.86,75.86,75.71,75.73,48300.0,38.2907,38.2907,38.215,38.2251,48300.0
2006-02-16 15:30:00,75.74,75.99,75.72,75.98,44500.0,38.2301,38.3563,38.22,38.3512,44500.0
2006-02-17 09:30:00,76.02,76.25,75.75,76.25,72600.0,38.3714,38.4875,38.2352,38.4875,72600.0
2006-02-17 10:00:00,76.23,76.5,76.03,76.03,57800.0,38.4774,38.6137,38.3765,38.3765,57800.0
2006-02-17 10:30:00,76.08,76.28,76.08,76.25,20800.0,38.4017,38.5027,38.4017,38.4875,20800.0
2006-02-17 11:00:00,76.27,76.47,76.23,76.28,30400.0,38.4976,38.5986,38.4774,38.5027,30400.0
2006-02-17 11:30:00,76.27,76.35,75.91,76.0,29400.0,38.4976,38.538,38.3159,38.3613,29400.0
2006-02-17 12:00:00,76.02,76.27,76.0,76.22,11400.0,38.3714,38.4976,38.3613,38.4724,11400.0
2006-02-17 12:30:00,76.23,76.31,76.1,76.21,19200.0,38.4774,38.5178,38.4118,38.4673,19200.0
2006-02-17 13:00:00,76.24,76.25,76.19,76.21,19200.0,38.4825,38.4875,38.4572,38.4673,19200.0
2006-02-17 13:30:00,76.21,76.25,76.16,76.18,31600.0,38.4673,38.4875,38.4421,38.4522,31600.0
2006-02-17 14:00:00,76.19,76.32,76.13,76.24,47300.0,38.4572,38.5229,38.427,38.4825,47300.0
2006-02-17 14:30:00,76.23,76.86,76.18,76.82,70700.0,38.4774,38.7954,38.4522,38.7752,70700.0
2006-02-17 15:00:00,76.77,76.79,76.45,76.55,33500.0,38.75,38.7601,38.5885,38.639,33500.0
2006-02-17 15:30:00,76.55,76.7,76.51,76.68,26800.0,38.639,38.7147,38.6188,38.7046,26800.0
2006-02-21 09:30:00,76.9,77.17,76.48,77.1,42800.0,38.8156,38.9519,38.6036,38.9166,42800.0
2006-02-21 10:00:00,77.09,77.24,76.62,76.65,75200.0,38.9115,38.9872,38.6743,38.6894,75200.0
2006-02-21 10:30:00,76.66,77.12,76.66,77.05,26800.0,38.6945,38.9267,38.6945,38.8913,26800.0
2006-02-21 11:00:00,77.05,77.05,76.56,76.56,27700.0,38.8913,38.8913,38.644,38.644,27700.0
2006-02-21 11:30:00,76.57,76.61,76.1,76.13,34700.0,38.6491,38.6692,38.4118,38.427,34700.0
2006-02-21 12:00:00,76.08,76.19,75.94,76.09,32000.0,38.4017,38.4572,38.3311,38.4068,32000.0
2006-02-21 12:30:00,76.06,76.21,76.03,76.16,21900.0,38.3916,38.4673,38.3765,38.4421,21900.0
2006-02-21 13:00:00,76.16,76.41,76.16,76.35,20800.0,38.4421,38.5683,38.4421,38.538,20800.0
2006-02-21 13:30:00,76.35,76.43,76.31,76.4,20600.0,38.538,38.5784,38.5178,38.5632,20600.0
2006-02-21 14:00:00,76.37,76.52,76.23,76.31,27800.0,38.5481,38.6238,38.4774,38.5178,27800.0
2006-02-21 14:30:00,76.31,76.43,76.18,76.18,26900.0,38.5178,38.5784,38.4522,38.4522,26900.0
2006-02-21 15:00:00,76.19,76.37,76.12,76.29,39600.0,38.4572,38.5481,38.4219,38.5077,39600.0
2006-02-21 15:30:00,76.29,76.31,76.19,76.25,37700.0,38.5077,38.5178,38.4572,38.4875,37700.0
2006-02-22 09:30:00,76.54,76.58,76.0,76.0,61400.0,38.6339,38.6541,38.3613,38.3613,61400.0
2006-02-22 10:00:00,76.0,76.55,76.0,76.43,51200.0,38.3613,38.639,38.3613,38.5784,51200.0
2006-02-22 10:30:00,76.44,76.73,76.39,76.7,19100.0,38.5834,38.7298,38.5582,38.7147,19100.0
2006-02-22 11:00:00,76.67,76.9,76.39,76.81,33200.0,38.6995,38.8156,38.5582,38.7702,33200.0
2006-02-22 11:30:00,76.84,77.05,76.57,77.04,30700.0,38.7853,38.8913,38.6491,38.8863,30700.0
2006-02-22 12:00:00,77.01,77.48,77.0,77.4,40200.0,38.8711,39.1084,38.8661,39.068,40200.0
2006-02-22 12:30:00,77.37,77.56,77.0,77.0,47000.0,39.0529,39.1488,38.8661,38.8661,47000.0
2006-02-22 13:00:00,77.0,77.19,76.76,77.18,40900.0,38.8661,38.962,38.745,38.957,40900.0
2006-02-22 13:30:00,77.19,77.27,77.06,77.27,14700.0,38.962,39.0024,38.8964,39.0024,14700.0
2006-02-22 14:00:00,77.28,77.39,77.23,77.39,18300.0,39.0074,39.063,38.9822,39.063,18300.0
2006-02-22 14:30:00,77.38,77.57,77.37,77.53,29800.0,39.0579,39.1538,39.0529,39.1336,29800.0
2006-02-22 15:00:00,77.53,77.57,77.33,77.52,41700.0,39.1336,39.1538,39.0327,39.1286,41700.0
2006-02-22 15:30:00,77.52,77.81,77.44,77.46,71600.0,39.1286,39.2749,39.0882,39.0983,71600.0
2006-02-23 09:30:00,77.57,77.92,77.37,77.37,39400.0,39.1538,39.3305,39.0529,39.0529,39400.0
2006-02-23 10:00:00,77.38,77.56,77.3,77.4,56000.0,39.0579,39.1488,39.0175,39.068,56000.0
2006-02-23 10:30:00,77.36,77.8,77.22,77.75,25300.0,39.0478,39.2699,38.9771,39.2447,25300.0
2006-02-23 11:00:00,77.74,77.99,77.58,77.88,25300.0,39.2396,39.3658,39.1589,39.3103,25300.0
2006-02-23 11:30:00,77.88,77.88,77.68,77.68,19300.0,39.3103,39.3103,39.2093,39.2093,19300.0
2006-02-23 12:00:00,77.67,77.88,77.6,77.82,18100.0,39.2043,39.3103,39.1689,39.28,18100.0
2006-02-23 12:30:00,77.84,77.95,77.79,77.84,32300.0,39.2901,39.3456,39.2649,39.2901,32300.0
2006-02-23 13:00:00,77.8,77.9,77.78,77.78,11300.0,39.2699,39.3204,39.2598,39.2598,11300.0
2006-02-23 13:30:00,77.78,77.88,77.66,77.71,12900.0,39.2598,39.3103,39.1992,39.2245,12900.0
2006-02-23 14:00:00,77.74,77.81,77.61,77.7,16900.0,39.2396,39.2749,39.174,39.2194,16900.0
2006-02-23 14:30:00,77.67,77.81,77.65,77.68,14700.0,39.2043,39.2749,39.1942,39.2093,14700.0
2006-02-23 15:00:00,77.64,77.83,77.57,77.71,25200.0,39.1891,39.285,39.1538,39.2245,25200.0
2006-02-23 15:30:00,77.71,77.85,77.51,77.7,44100.0,39.2245,39.2951,39.1235,39.2194,44100.0
2006-02-24 09:30:00,77.78,77.9,77.43,77.73,34000.0,39.2598,39.3204,39.0831,39.2346,34000.0
2006-02-24 10:00:00,77.72,77.74,77.14,77.34,32100.0,39.2295,39.2396,38.9368,39.0377,32100.0
2006-02-24 10:30:00,77.33,77.52,76.97,77.5,35000.0,39.0327,39.1286,38.851,39.1185,35000.0
2006-02-24 11:00:00,77.5,77.67,77.19,77.24,42100.0,39.1185,39.2043,38.962,38.9872,42100.0
2006-02-24 11:30:00,77.25,77.28,77.0,77.21,38900.0,38.9923,39.0074,38.8661,38.9721,38900.0
2006-02-24 12:00:00,77.16,77.2,77.01,77.08,22900.0,38.9469,38.967,38.8711,38.9065,22900.0
2006-02-24 12:30:00,77.08,77.22,77.05,77.22,23500.0,38.9065,38.9771,38.8913,38.9771,23500.0
2006-02-24 13:00:00,77.17,77.22,77.1,77.18,21500.0,38.9519,38.9771,38.9166,38.957,21500.0
2006-02-24 13:30:00,77.17,77.2,76.97,76.99,36400.0,38.9519,38.967,38.851,38.861,36400.0
2006-02-24 14:00:00,77.0,77.15,76.98,77.09,35600.0,38.8661,38.9418,38.856,38.9115,35600.0
2006-02-24 14:30:00,77.09,77.41,77.09,77.4,33500.0,38.9115,39.073,38.9115,39.068,33500.0
2006-02-24 15:00:00,77.38,77.4,77.31,77.37,22500.0,39.0579,39.068,39.0226,39.0529,22500.0
2006-02-24 15:30:00,77.42,77.42,77.27,77.38,38300.0,39.0781,39.0781,39.0024,39.0579,38300.0
2006-02-27 09:30:00,77.66,77.85,77.38,77.42,17000.0,39.1992,39.2951,39.0579,39.0781,17000.0
2006-02-27 10:00:00,77.36,77.63,77.36,77.48,18800.0,39.0478,39.1841,39.0478,39.1084,18800.0
2006-02-27 10:30:00,77.5,77.71,77.5,77.64,50200.0,39.1185,39.2245,39.1185,39.1891,50200.0
2006-02-27 11:00:00,77.61,77.69,77.45,77.69,23300.0,39.174,39.2144,39.0932,39.2144,23300.0
2006-02-27 11:30:00,77.69,77.69,77.44,77.46,28800.0,39.2144,39.2144,39.0882,39.0983,28800.0
2006-02-27 12:00:00,77.47,77.54,77.31,77.31,28000.0,39.1033,39.1387,39.0226,39.0226,28000.0
2006-02-27 12:30:00,77.3,77.37,77.16,77.17,21500.0,39.0175,39.0529,38.9469,38.9519,21500.0
2006-02-27 13:00:00,77.18,77.36,77.05,77.28,26900.0,38.957,39.0478,38.8913,39.0074,26900.0
2006-02-27 13:30:00,77.27,77.58,77.27,77.5,23000.0,39.0024,39.1589,39.0024,39.1185,23000.0
2006-02-27 14:00:00,77.51,77.71,77.35,77.69,25200.0,39.1235,39.2245,39.0428,39.2144,25200.0
2006-02-27 14:30:00,77.69,78.0,77.68,77.97,45700.0,39.2144,39.3709,39.2093,39.3557,45700.0
2006-02-27 15:00:00,77.98,77.98,77.73,77.91,24900.0,39.3608,39.3608,39.2346,39.3254,24900.0
2006-02-27 15:30:00,77.92,77.97,77.7,77.9,34300.0,39.3305,39.3557,39.2194,39.3204,34300.0
2006-02-28 09:30:00,77.97,78.37,77.97,78.17,25800.0,39.3557,39.5576,39.3557,39.4567,25800.0
2006-02-28 10:00:00,78.19,78.25,78.0,78.0,54700.0,39.4668,39.497,39.3709,39.3709,54700.0
2006-02-28 10:30:00,78.0,78.06,77.7,77.76,52200.0,39.3709,39.4011,39.2194,39.2497,52200.0
2006-02-28 11:00:00,77.76,77.81,77.71,77.8,14200.0,39.2497,39.2749,39.2245,39.2699,14200.0
2006-02-28 11:30:00,77.77,77.85,77.75,77.77,11700.0,39.2548,39.2951,39.2447,39.2548,11700.0
2006-02-28 12:00:00,77.76,77.86,77.73,77.85,14200.0,39.2497,39.3002,39.2346,39.2951,14200.0
2006-02-28 12:30:00,77.83,77.85,77.75,77.78,21100.0,39.285,39.2951,39.2447,39.2598,21100.0
2006-02-28 13:00:00,77.8,77.97,77.78,77.85,12600.0,39.2699,39.3557,39.2598,39.2951,12600.0
2006-02-28 13:30:00,77.86,78.05,77.81,77.92,19800.0,39.3002,39.3961,39.2749,39.3305,19800.0
2006-02-28 14:00:00,77.93,78.0,77.86,77.94,22700.0,39.3355,39.3709,39.3002,39.3406,22700.0
2006-02-28 14:30:00,77.91,78.01,77.88,77.9,21200.0,39.3254,39.3759,39.3103,39.3204,21200.0
2006-02-28 15:00:00,77.9,78.03,77.88,77.98,30800.0,39.3204,39.386,39.3103,39.3608,30800.0
2006-02-28 15:30:00,77.99,78.1,77.91,78.04,42000.0,39.3658,39.4213,39.3254,39.391,42000.0
2006-03-01 09:30:00,78.07,78.3,77.51,77.67,37600.0,39.4062,39.5223,39.1235,39.2043,37600.0
2006-03-01 10:00:00,77.65,78.01,77.59,77.59,47500.0,39.1942,39.3759,39.1639,39.1639,47500.0
2006-03-01 10:30:00,77.59,77.77,77.28,77.68,33500.0,39.1639,39.2548,39.0074,39.2093,33500.0
2006-03-01 11:00:00,77.7,77.92,77.59,77.59,37800.0,39.2194,39.3305,39.1639,39.1639,37800.0
2006-03-01 11:30:00,77.59,77.68,77.52,77.68,35000.0,39.1639,39.2093,39.1286,39.2093,35000.0
2006-03-01 12:00:00,77.71,77.75,77.55,77.64,22500.0,39.2245,39.2447,39.1437,39.1891,22500.0
2006-03-01 12:30:00,77.6,77.64,77.52,77.53,14100.0,39.1689,39.1891,39.1286,39.1336,14100.0
2006-03-01 13:00:00,77.55,77.61,77.44,77.47,31800.0,39.1437,39.174,39.0882,39.1033,31800.0
2006-03-01 13:30:00,77.47,77.51,77.44,77.45,19900.0,39.1033,39.1235,39.0882,39.0932,19900.0
2006-03-01 14:00:00,77.45,77.63,77.43,77.6,23600.0,39.0932,39.1841,39.0831,39.1689,23600.0
2006-03-01 14:30:00,77.64,77.76,77.52,77.7,24900.0,39.1891,39.2497,39.1286,39.2194,24900.0
2006-03-01 15:00:00,77.7,77.96,77.7,77.88,14700.0,39.2194,39.3507,39.2194,39.3103,14700.0
2006-03-01 15:30:00,77.85,78.2,77.85,78.2,26100.0,39.2951,39.4718,39.2951,39.4718,26100.0
2006-03-02 09:30:00,78.06,78.24,77.7,77.93,24100.0,39.4011,39.492,39.2194,39.3355,24100.0
2006-03-02 10:00:00,77.91,78.08,77.56,78.08,32900.0,39.3254,39.4112,39.1488,39.4112,32900.0
2006-03-02 10:30:00,78.05,78.2,78.0,78.01,47600.0,39.3961,39.4718,39.3709,39.3759,47600.0
2006-03-02 11:00:00,78.04,78.2,78.03,78.15,20200.0,39.391,39.4718,39.386,39.4466,20200.0
2006-03-02 11:30:00,78.19,78.21,78.07,78.11,24800.0,39.4668,39.4768,39.4062,39.4264,24800.0
2006-03-02 12:00:00,78.14,78.28,78.11,78.2,68800.0,39.4415,39.5122,39.4264,39.4718,68800.0
2006-03-02 12:30:00,78.19,78.43,78.18,78.34,20600.0,39.4668,39.5879,39.4617,39.5425,20600.0
2006-03-02 13:00:00,78.36,78.53,78.36,78.5,22100.0,39.5526,39.6384,39.5526,39.6232,22100.0
2006-03-02 13:30:00,78.5,78.62,78.44,78.46,29000.0,39.6232,39.6838,39.5929,39.603,29000.0
2006-03-02 14:00:00,78.45,78.48,78.38,78.45,21900.0,39.598,39.6131,39.5627,39.598,21900.0
2006-03-02 14:30:00,78.45,78.49,78.41,78.45,17100.0,39.598,39.6182,39.5778,39.598,17100.0
2006-03-02 15:00:00,78.47,78.56,78.36,78.38,33200.0,39.6081,39.6535,39.5526,39.5627,33200.0
2006-03-02 15:30:00,78.36,78.41,78.29,78.32,22400.0,39.5526,39.5778,39.5172,39.5324,22400.0
2006-03-03 09:30:00,78.27,78.52,78.24,78.29,75000.0,39.5071,39.6333,39.492,39.5172,75000.0
2006-03-03 10:00:00,78.27,78.61,78.26,78.47,49700.0,39.5071,39.6788,39.5021,39.6081,49700.0
2006-03-03 10:30:00,78.45,78.5,78.32,78.43,37000.0,39.598,39.6232,39.5324,39.5879,37000.0
2006-03-03 11:00:00,78.42,78.5,78.35,78.39,24300.0,39.5828,39.6232,39.5475,39.5677,24300.0
2006-03-03 11:30:00,78.39,78.52,78.26,78.39,29700.0,39.5677,39.6333,39.5021,39.5677,29700.0
2006-03-03 12:00:00,78.4,78.51,78.25,78.42,19700.0,39.5728,39.6283,39.497,39.5828,19700.0
2006-03-03 12:30:00,78.43,78.5,78.3,78.32,19000.0,39.5879,39.6232,39.5223,39.5324,19000.0
2006-03-03 13:00:00,78.32,78.43,78.29,78.42,17000.0,39.5324,39.5879,39.5172,39.5828,17000.0
2006-03-03 13:30:00,78.41,78.5,78.2,78.22,47800.0,39.5778,39.6232,39.4718,39.4819,47800.0
2006-03-03 14:00:00,78.23,78.51,78.21,78.42,24400.0,39.4869,39.6283,39.4768,39.5828,24400.0
2006-03-03 14:30:00,78.42,78.54,78.39,78.51,25400.0,39.5828,39.6434,39.5677,39.6283,25400.0
2006-03-03 15:00:00,78.51,78.55,78.29,78.37,21300.0,39.6283,39.6485,39.5172,39.5576,21300.0
2006-03-03 15:30:00,78.33,78.39,78.22,78.34,65100.0,39.5374,39.5677,39.4819,39.5425,65100.0
2006-03-06 09:30:00,78.4,79.09,78.36,78.71,30400.0,39.5728,39.921,39.5526,39.7292,30400.0
2006-03-06 10:00:00,78.71,79.17,78.25,78.93,27100.0,39.7292,39.9614,39.497,39.8403,27100.0
2006-03-06 10:30:00,78.92,79.34,78.84,79.23,70800.0,39.8352,40.0472,39.7948,39.9917,70800.0
2006-03-06 11:00:00,79.23,79.63,79.18,79.61,55300.0,39.9917,40.1936,39.9665,40.1835,55300.0
2006-03-06 11:30:00,79.58,79.79,79.41,79.6,66700.0,40.1684,40.2744,40.0826,40.1785,66700.0
2006-03-06 12:00:00,79.59,79.6,79.3,79.31,37900.0,40.1734,40.1785,40.027,40.0321,37900.0
2006-03-06 12:30:00,79.37,79.49,79.29,79.35,32800.0,40.0624,40.1229,40.022,40.0523,32800.0
2006-03-06 13:00:00,79.35,79.46,79.3,79.36,54700.0,40.0523,40.1078,40.027,40.0573,54700.0
2006-03-06 13:30:00,79.36,79.52,79.2,79.49,56100.0,40.0573,40.1381,39.9766,40.1229,56100.0
2006-03-06 14:00:00,79.48,79.51,79.13,79.2,39200.0,40.1179,40.133,39.9412,39.9766,39200.0
2006-03-06 14:30:00,79.22,79.36,79.14,79.36,27600.0,39.9867,40.0573,39.9463,40.0573,27600.0
2006-03-06 15:00:00,79.35,79.36,79.27,79.31,69500.0,40.0523,40.0573,40.0119,40.0321,69500.0
2006-03-06 15:30:00,79.31,79.43,79.23,79.43,77900.0,40.0321,40.0927,39.9917,40.0927,77900.0
2006-03-07 09:30:00,78.86,78.86,77.6,77.85,104300.0,39.8049,39.8049,39.1689,39.2951,104300.0
2006-03-07 10:00:00,77.9,78.68,77.9,78.32,483300.0,39.3204,39.7141,39.3204,39.5324,483300.0
2006-03-07 10:30:00,78.34,78.38,78.1,78.15,138500.0,39.5425,39.5627,39.4213,39.4466,138500.0
2006-03-07 11:00:00,78.16,78.2,77.88,77.98,358400.0,39.4516,39.4718,39.3103,39.3608,358400.0
2006-03-07 11:30:00,77.99,78.0,77.79,77.8,162400.0,39.3658,39.3709,39.2649,39.2699,162400.0
2006-03-07 12:00:00,77.79,78.14,77.76,78.06,126300.0,39.2649,39.4415,39.2497,39.4011,126300.0
2006-03-07 12:30:00,78.04,78.05,77.91,77.97,95300.0,39.391,39.3961,39.3254,39.3557,95300.0
2006-03-07 13:00:00,77.94,78.01,77.89,77.9,107200.0,39.3406,39.3759,39.3153,39.3204,107200.0
2006-03-07 13:30:00,77.9,77.93,77.76,77.76,226400.0,39.3204,39.3355,39.2497,39.2497,226400.0
2006-03-07 14:00:00,77.77,77.8,77.3,77.78,173200.0,39.2548,39.2699,39.0175,39.2598,173200.0
2006-03-07 14:30:00,77.78,77.79,77.41,77.48,100900.0,39.2598,39.2649,39.073,39.1084,100900.0
2006-03-07 15:00:00,77.46,77.49,77.03,77.06,131600.0,39.0983,39.1134,38.8812,38.8964,131600.0
2006-03-07 15:30:00,77.06,77.31,77.03,77.16,135700.0,38.8964,39.0226,38.8812,38.9469,135700.0
2006-03-08 09:30:00,78.5,79.45,78.39,79.32,216000.0,39.6232,40.1027,39.5677,40.0371,216000.0
2006-03-08 10:00:00,79.33,79.49,78.86,79.06,164300.0,40.0422,40.1229,39.8049,39.9059,164300.0
2006-03-08 10:30:00,79.06,79.13,78.78,78.95,77300.0,39.9059,39.9412,39.7646,39.8504,77300.0
2006-03-08 11:00:00,78.95,79.04,78.95,79.0,132400.0,39.8504,39.8958,39.8504,39.8756,132400.0
2006-03-08 11:30:00,79.0,79.03,78.92,79.0,137100.0,39.8756,39.8907,39.8352,39.8756,137100.0
2006-03-08 12:00:00,78.99,79.04,78.91,78.97,102900.0,39.8706,39.8958,39.8302,39.8605,102900.0
2006-03-08 12:30:00,78.96,79.05,78.94,79.02,93700.0,39.8554,39.9008,39.8453,39.8857,93700.0
2006-03-08 13:00:00,79.02,79.03,78.96,78.99,77200.0,39.8857,39.8907,39.8554,39.8706,77200.0
2006-03-08 13:30:00,78.99,79.02,78.92,78.94,90400.0,39.8706,39.8857,39.8352,39.8453,90400.0
2006-03-08 14:00:00,78.96,79.33,78.92,79.3,130800.0,39.8554,40.0422,39.8352,40.027,130800.0
2006-03-08 14:30:00,79.3,79.96,79.29,79.95,92500.0,40.027,40.3602,40.022,40.3551,92500.0
2006-03-08 15:00:00,79.99,80.12,79.76,79.84,113600.0,40.3753,40.4409,40.2592,40.2996,113600.0
2006-03-08 15:30:00,79.84,80.59,79.78,80.5,174100.0,40.2996,40.6782,40.2693,40.6327,174100.0
2006-03-09 09:30:00,80.6,82.04,80.6,82.04,202900.0,40.6832,41.4101,40.6832,41.4101,202900.0
2006-03-09 10:00:00,82.05,83.1,81.98,82.54,240400.0,41.4151,41.9451,41.3798,41.6624,240400.0
2006-03-09 10:30:00,82.57,82.76,82.15,82.25,114900.0,41.6776,41.7735,41.4656,41.5161,114900.0
2006-03-09 11:00:00,82.25,83.08,81.91,83.07,152400.0,41.5161,41.935,41.3444,41.93,152400.0
2006-03-09 11:30:00,83.1,83.54,83.0,83.32,108400.0,41.9451,42.1672,41.8946,42.0561,108400.0
2006-03-09 12:00:00,83.4,83.47,83.02,83.07,111200.0,42.0965,42.1319,41.9047,41.93,111200.0
2006-03-09 12:30:00,83.07,83.07,82.35,82.39,85100.0,41.93,41.93,41.5665,41.5867,85100.0
2006-03-09 13:00:00,82.39,82.49,82.22,82.36,99100.0,41.5867,41.6372,41.5009,41.5716,99100.0
2006-03-09 13:30:00,82.36,82.59,82.24,82.53,101000.0,41.5716,41.6877,41.511,41.6574,101000.0
2006-03-09 14:00:00,82.53,82.69,82.39,82.47,65000.0,41.6574,41.7381,41.5867,41.6271,65000.0
2006-03-09 14:30:00,82.53,82.58,82.4,82.53,34500.0,41.6574,41.6826,41.5918,41.6574,34500.0
2006-03-09 15:00:00,82.54,82.55,82.32,82.43,69300.0,41.6624,41.6675,41.5514,41.6069,69300.0
2006-03-09 15:30:00,82.41,82.54,82.35,82.52,93100.0,41.5968,41.6624,41.5665,41.6523,93100.0
2006-03-10 09:30:00,82.5,82.66,81.84,82.4,95400.0,41.6422,41.723,41.3091,41.5918,95400.0
2006-03-10 10:00:00,82.45,82.87,82.25,82.44,124100.0,41.617,41.829,41.5161,41.612,124100.0
2006-03-10 10:30:00,82.44,82.72,82.36,82.69,128000.0,41.612,41.7533,41.5716,41.7381,128000.0
2006-03-10 11:00:00,82.7,82.7,82.4,82.52,101300.0,41.7432,41.7432,41.5918,41.6523,101300.0
2006-03-10 11:30:00,82.52,82.62,82.51,82.56,63500.0,41.6523,41.7028,41.6473,41.6725,63500.0
2006-03-10 12:00:00,82.54,82.83,82.54,82.81,102100.0,41.6624,41.8088,41.6624,41.7987,102100.0
2006-03-10 12:30:00,82.78,82.87,82.55,82.55,54600.0,41.7836,41.829,41.6675,41.6675,54600.0
2006-03-10 13:00:00,82.54,82.67,82.54,82.6,57800.0,41.6624,41.7281,41.6624,41.6927,57800.0
2006-03-10 13:30:00,82.61,82.7,82.53,82.59,46000.0,41.6978,41.7432,41.6574,41.6877,46000.0
2006-03-10 14:00:00,82.59,82.69,82.55,82.61,62400.0,41.6877,41.7381,41.6675,41.6978,62400.0
2006-03-10 14:30:00,82.6,82.68,82.55,82.58,80700.0,41.6927,41.7331,41.6675,41.6826,80700.0
2006-03-10 15:00:00,82.59,82.61,82.39,82.51,98700.0,41.6877,41.6978,41.5867,41.6473,98700.0
2006-03-10 15:30:00,82.51,82.93,82.5,82.93,93100.0,41.6473,41.8593,41.6422,41.8593,93100.0
2006-03-13 09:30:00,82.32,82.76,82.14,82.55,54400.0,41.8048,42.0282,41.7133,41.9216,54400.0
2006-03-13 10:00:00,82.62,82.63,82.4,82.4,63300.0,41.9571,41.9622,41.8454,41.8454,63300.0
2006-03-13 10:30:00,82.41,82.53,82.15,82.15,44600.0,41.8505,41.9114,41.7184,41.7184,44600.0
2006-03-13 11:00:00,82.12,82.16,81.88,82.14,58400.0,41.7032,41.7235,41.5813,41.7133,58400.0
2006-03-13 11:30:00,82.15,82.43,82.06,82.15,53600.0,41.7184,41.8606,41.6727,41.7184,53600.0
2006-03-13 12:00:00,82.18,82.19,81.67,81.71,73000.0,41.7337,41.7387,41.4747,41.495,73000.0
2006-03-13 12:30:00,81.7,81.9,81.66,81.79,64700.0,41.4899,41.5915,41.4696,41.5356,64700.0
2006-03-13 13:00:00,81.79,81.88,81.53,81.74,81200.0,41.5356,41.5813,41.4036,41.5102,81200.0
2006-03-13 13:30:00,81.74,81.88,81.74,81.78,30200.0,41.5102,41.5813,41.5102,41.5305,30200.0
2006-03-13 14:00:00,81.78,82.22,81.77,82.03,54700.0,41.5305,41.754,41.5254,41.6575,54700.0
2006-03-13 14:30:00,82.05,82.16,81.58,81.73,73800.0,41.6676,41.7235,41.429,41.5051,73800.0
2006-03-13 15:00:00,81.74,81.9,81.54,81.76,54500.0,41.5102,41.5915,41.4086,41.5204,54500.0
2006-03-13 15:30:00,81.76,82.07,81.66,82.0,77100.0,41.5204,41.6778,41.4696,41.6422,77100.0
2006-03-14 09:30:00,81.96,82.12,81.86,81.9,68100.0,41.6219,41.7032,41.5711,41.5915,68100.0
2006-03-14 10:00:00,81.91,82.02,81.85,81.92,76900.0,41.5965,41.6524,41.5661,41.6016,76900.0
2006-03-14 10:30:00,81.92,82.11,81.7,81.8,43100.0,41.6016,41.6981,41.4899,41.5407,43100.0
2006-03-14 11:00:00,81.77,82.25,81.77,82.2,122800.0,41.5254,41.7692,41.5254,41.7438,122800.0
2006-03-14 11:30:00,82.2,82.63,82.19,82.46,50900.0,41.7438,41.9622,41.7387,41.8758,50900.0
2006-03-14 12:00:00,82.46,82.56,82.29,82.46,42100.0,41.8758,41.9266,41.7895,41.8758,42100.0
2006-03-14 12:30:00,82.46,82.48,82.03,82.07,28000.0,41.8758,41.886,41.6575,41.6778,28000.0
2006-03-14 13:00:00,82.08,82.34,82.08,82.24,42300.0,41.6829,41.8149,41.6829,41.7641,42300.0
2006-03-14 13:30:00,82.24,82.24,82.09,82.14,26400.0,41.7641,41.7641,41.688,41.7133,26400.0
2006-03-14 14:00:00,82.14,82.22,82.02,82.22,34700.0,41.7133,41.754,41.6524,41.754,34700.0
2006-03-14 14:30:00,82.22,82.32,82.04,82.04,24700.0,41.754,41.8048,41.6626,41.6626,24700.0
2006-03-14 15:00:00,82.05,82.14,81.96,82.0,45800.0,41.6676,41.7133,41.6219,41.6422,45800.0
2006-03-14 15:30:00,82.0,82.08,81.81,82.06,92000.0,41.6422,41.6829,41.5458,41.6727,92000.0
2006-03-15 09:30:00,81.95,82.46,81.94,82.35,75100.0,41.6169,41.8758,41.6118,41.82,75100.0
2006-03-15 10:00:00,82.28,82.43,82.22,82.23,95300.0,41.7844,41.8606,41.754,41.759,95300.0
2006-03-15 10:30:00,82.23,82.58,82.23,82.52,53900.0,41.759,41.9368,41.759,41.9063,53900.0
2006-03-15 11:00:00,82.54,82.77,82.47,82.73,55800.0,41.9165,42.0333,41.8809,42.013,55800.0
2006-03-15 11:30:00,82.73,82.87,82.58,82.72,55200.0,42.013,42.0841,41.9368,42.0079,55200.0
2006-03-15 12:00:00,82.73,82.75,82.69,82.74,51600.0,42.013,42.0231,41.9927,42.018,51600.0
2006-03-15 12:30:00,82.73,82.8,82.69,82.78,48900.0,42.013,42.0485,41.9927,42.0384,48900.0
2006-03-15 13:00:00,82.77,83.14,82.77,83.06,52300.0,42.0333,42.2212,42.0333,42.1805,52300.0
2006-03-15 13:30:00,83.04,83.27,82.87,83.27,35400.0,42.1704,42.2872,42.0841,42.2872,35400.0
2006-03-15 14:00:00,83.26,83.48,83.14,83.46,52900.0,42.2821,42.3938,42.2212,42.3837,52900.0
2006-03-15 14:30:00,83.47,83.56,83.13,83.14,52100.0,42.3888,42.4345,42.2161,42.2212,52100.0
2006-03-15 15:00:00,83.14,83.4,82.57,83.39,76300.0,42.2212,42.3532,41.9317,42.3481,76300.0
2006-03-15 15:30:00,83.39,83.54,83.39,83.42,60500.0,42.3481,42.4243,42.3481,42.3634,60500.0
2006-03-16 09:30:00,83.52,84.09,83.51,83.91,48600.0,42.4142,42.7036,42.4091,42.6122,48600.0
2006-03-16 10:00:00,83.88,84.23,83.81,83.87,91000.0,42.597,42.7747,42.5614,42.5919,91000.0
2006-03-16 10:30:00,83.85,84.07,83.75,83.94,124900.0,42.5817,42.6935,42.531,42.6274,124900.0
2006-03-16 11:00:00,83.95,84.08,83.8,84.07,61400.0,42.6325,42.6985,42.5563,42.6935,61400.0
2006-03-16 11:30:00,84.07,84.35,83.93,84.35,45200.0,42.6935,42.8357,42.6224,42.8357,45200.0
2006-03-16 12:00:00,84.4,84.62,84.06,84.17,56900.0,42.861,42.9728,42.6884,42.7442,56900.0
2006-03-16 12:30:00,84.15,84.22,84.06,84.11,37400.0,42.7341,42.7696,42.6884,42.7138,37400.0
2006-03-16 13:00:00,84.1,84.28,84.09,84.2,47600.0,42.7087,42.8001,42.7036,42.7595,47600.0
2006-03-16 13:30:00,84.18,84.26,83.9,83.9,60600.0,42.7493,42.7899,42.6071,42.6071,60600.0
2006-03-16 14:00:00,83.9,83.96,83.7,83.75,94600.0,42.6071,42.6376,42.5056,42.531,94600.0
2006-03-16 14:30:00,83.77,83.9,83.52,83.52,60500.0,42.5411,42.6071,42.4142,42.4142,60500.0
2006-03-16 15:00:00,83.52,83.61,83.02,83.05,223600.0,42.4142,42.4599,42.1602,42.1755,223600.0
2006-03-16 15:30:00,83.06,83.12,82.88,82.96,151500.0,42.1805,42.211,42.0891,42.1298,151500.0
2006-03-17 09:30:00,82.9,82.95,82.38,82.62,308500.0,42.0993,42.1247,41.8352,41.9571,308500.0
2006-03-17 10:00:00,82.62,82.99,82.59,82.83,73100.0,41.9571,42.145,41.9419,42.0637,73100.0
2006-03-17 10:30:00,82.78,82.92,82.57,82.79,52700.0,42.0384,42.1095,41.9317,42.0434,52700.0
2006-03-17 11:00:00,82.79,82.98,82.75,82.89,72100.0,42.0434,42.1399,42.0231,42.0942,72100.0
2006-03-17 11:30:00,82.89,82.92,82.69,82.71,41800.0,42.0942,42.1095,41.9927,42.0028,41800.0
2006-03-17 12:00:00,82.74,83.0,82.61,82.97,96500.0,42.018,42.1501,41.952,42.1348,96500.0
2006-03-17 12:30:00,82.95,83.0,82.65,82.77,77300.0,42.1247,42.1501,41.9723,42.0333,77300.0
2006-03-17 13:00:00,82.72,82.83,82.5,82.54,47500.0,42.0079,42.0637,41.8962,41.9165,47500.0
2006-03-17 13:30:00,82.55,82.75,82.46,82.67,80500.0,41.9216,42.0231,41.8758,41.9825,80500.0
2006-03-17 14:00:00,82.67,82.75,82.59,82.65,67100.0,41.9825,42.0231,41.9419,41.9723,67100.0
2006-03-17 14:30:00,82.64,82.65,82.43,82.46,110100.0,41.9673,41.9723,41.8606,41.8758,110100.0
2006-03-17 15:00:00,82.48,82.61,82.37,82.44,98200.0,41.886,41.952,41.8301,41.8657,98200.0
2006-03-17 15:30:00,82.44,82.56,82.4,82.55,118400.0,41.8657,41.9266,41.8454,41.9216,118400.0
2006-03-20 09:30:00,82.4,82.5,81.61,81.66,105300.0,41.8454,41.8962,41.4442,41.4696,105300.0
2006-03-20 10:00:00,81.66,81.66,80.78,81.35,105700.0,41.4696,41.4696,41.0227,41.3122,105700.0
2006-03-20 10:30:00,81.36,81.49,81.17,81.4,53100.0,41.3172,41.3833,41.2207,41.3375,53100.0
2006-03-20 11:00:00,81.39,81.69,81.27,81.5,63100.0,41.3325,41.4848,41.2715,41.3883,63100.0
2006-03-20 11:30:00,81.5,81.65,81.43,81.53,96100.0,41.3883,41.4645,41.3528,41.4036,96100.0
2006-03-20 12:00:00,81.53,81.58,81.45,81.58,182200.0,41.4036,41.429,41.3629,41.429,182200.0
2006-03-20 12:30:00,81.58,81.73,81.45,81.49,27300.0,41.429,41.5051,41.3629,41.3833,27300.0
2006-03-20 13:00:00,81.48,81.65,81.4,81.65,40000.0,41.3782,41.4645,41.3375,41.4645,40000.0
2006-03-20 13:30:00,81.67,81.67,81.4,81.56,43400.0,41.4747,41.4747,41.3375,41.4188,43400.0
2006-03-20 14:00:00,81.57,81.66,81.45,81.61,79300.0,41.4239,41.4696,41.3629,41.4442,79300.0
2006-03-20 14:30:00,81.61,81.61,81.42,81.57,76300.0,41.4442,41.4442,41.3477,41.4239,76300.0
2006-03-20 15:00:00,81.58,81.72,81.53,81.55,39300.0,41.429,41.5001,41.4036,41.4137,39300.0
2006-03-20 15:30:00,81.55,81.88,81.53,81.63,50600.0,41.4137,41.5813,41.4036,41.4543,50600.0
2006-03-21 09:30:00,81.45,81.45,80.51,81.12,47100.0,41.3629,41.3629,40.8856,41.1954,47100.0
2006-03-21 10:00:00,81.11,81.15,80.25,81.01,51200.0,41.1903,41.2106,40.7535,41.1395,51200.0
2006-03-21 10:30:00,81.02,81.47,80.95,81.42,62400.0,41.1446,41.3731,41.109,41.3477,62400.0
2006-03-21 11:00:00,81.44,81.73,81.44,81.69,46200.0,41.3579,41.5051,41.3579,41.4848,46200.0
2006-03-21 11:30:00,81.69,82.5,81.69,82.07,75600.0,41.4848,41.8962,41.4848,41.6778,75600.0
2006-03-21 12:00:00,82.04,82.5,82.04,82.39,59900.0,41.6626,41.8962,41.6626,41.8403,59900.0
2006-03-21 12:30:00,82.38,82.69,82.38,82.62,55900.0,41.8352,41.9927,41.8352,41.9571,55900.0
2006-03-21 13:00:00,82.64,82.64,82.4,82.42,50800.0,41.9673,41.9673,41.8454,41.8555,50800.0
2006-03-21 13:30:00,82.42,82.5,82.13,82.2,52600.0,41.8555,41.8962,41.7083,41.7438,52600.0
2006-03-21 14:00:00,82.21,82.25,81.55,81.6,64100.0,41.7489,41.7692,41.4137,41.4391,64100.0
2006-03-21 14:30:00,81.63,81.81,81.48,81.66,64100.0,41.4543,41.5458,41.3782,41.4696,64100.0
2006-03-21 15:00:00,81.64,81.71,81.52,81.6,72500.0,41.4594,41.495,41.3985,41.4391,72500.0
2006-03-21 15:30:00,81.6,81.63,81.4,81.52,61900.0,41.4391,41.4543,41.3375,41.3985,61900.0
2006-03-22 09:30:00,81.65,81.89,81.48,81.61,43800.0,41.4645,41.5864,41.3782,41.4442,43800.0
2006-03-22 10:00:00,81.68,82.43,81.56,82.12,49800.0,41.4797,41.8606,41.4188,41.7032,49800.0
2006-03-22 10:30:00,82.12,82.42,81.78,81.78,57500.0,41.7032,41.8555,41.5305,41.5305,57500.0
2006-03-22 11:00:00,81.77,82.02,81.73,81.99,33500.0,41.5254,41.6524,41.5051,41.6372,33500.0
2006-03-22 11:30:00,82.0,82.21,81.92,82.21,25900.0,41.6422,41.7489,41.6016,41.7489,25900.0
2006-03-22 12:00:00,82.2,82.54,82.2,82.22,37200.0,41.7438,41.9165,41.7438,41.754,37200.0
2006-03-22 12:30:00,82.24,82.32,82.08,82.11,36900.0,41.7641,41.8048,41.6829,41.6981,36900.0
2006-03-22 13:00:00,82.11,82.11,82.0,82.05,74500.0,41.6981,41.6981,41.6422,41.6676,74500.0
2006-03-22 13:30:00,82.06,82.16,81.93,82.07,48700.0,41.6727,41.7235,41.6067,41.6778,48700.0
2006-03-22 14:00:00,82.08,82.25,81.96,81.96,55800.0,41.6829,41.7692,41.6219,41.6219,55800.0
2006-03-22 14:30:00,81.94,82.04,81.82,82.03,33000.0,41.6118,41.6626,41.5508,41.6575,33000.0
2006-03-22 15:00:00,82.03,82.07,81.92,82.04,37300.0,41.6575,41.6778,41.6016,41.6626,37300.0
2006-03-22 15:30:00,82.04,82.06,81.9,81.9,60400.0,41.6626,41.6727,41.5915,41.5915,60400.0
2006-03-23 09:30:00,81.68,82.0,81.6,81.79,25900.0,41.4797,41.6422,41.4391,41.5356,25900.0
2006-03-23 10:00:00,81.83,82.0,81.47,81.83,27000.0,41.5559,41.6422,41.3731,41.5559,27000.0
2006-03-23 10:30:00,81.88,81.88,81.58,81.64,24100.0,41.5813,41.5813,41.429,41.4594,24100.0
2006-03-23 11:00:00,81.62,81.95,81.46,81.9,55700.0,41.4493,41.6169,41.368,41.5915,55700.0
2006-03-23 11:30:00,81.89,82.0,81.78,81.99,26000.0,41.5864,41.6422,41.5305,41.6372,26000.0
2006-03-23 12:00:00,81.99,82.15,81.9,81.98,47100.0,41.6372,41.7184,41.5915,41.6321,47100.0
2006-03-23 12:30:00,81.97,82.12,81.96,82.09,42300.0,41.627,41.7032,41.6219,41.688,42300.0
2006-03-23 13:00:00,82.07,82.07,81.92,82.04,22500.0,41.6778,41.6778,41.6016,41.6626,22500.0
2006-03-23 13:30:00,82.04,82.12,81.97,82.04,26400.0,41.6626,41.7032,41.627,41.6626,26400.0
2006-03-23 14:00:00,82.05,82.14,81.98,82.03,41500.0,41.6676,41.7133,41.6321,41.6575,41500.0
2006-03-23 14:30:00,82.03,82.04,81.93,82.0,24200.0,41.6575,41.6626,41.6067,41.6422,24200.0
2006-03-23 15:00:00,82.0,82.02,81.69,81.74,81100.0,41.6422,41.6524,41.4848,41.5102,81100.0
2006-03-23 15:30:00,81.76,81.86,81.55,81.83,65700.0,41.5204,41.5711,41.4137,41.5559,65700.0
2006-03-24 09:30:00,81.75,81.81,81.27,81.3,20800.0,41.5153,41.5458,41.2715,41.2868,20800.0
2006-03-24 10:00:00,81.22,81.48,81.08,81.45,32100.0,41.2461,41.3782,41.175,41.3629,32100.0
2006-03-24 10:30:00,81.46,81.7,81.46,81.6,33700.0,41.368,41.4899,41.368,41.4391,33700.0
2006-03-24 11:00:00,81.63,81.63,81.3,81.3,23000.0,41.4543,41.4543,41.2868,41.2868,23000.0
2006-03-24 11:30:00,81.29,81.45,81.26,81.43,29100.0,41.2817,41.3629,41.2665,41.3528,29100.0
2006-03-24 12:00:00,81.43,81.44,81.2,81.28,30700.0,41.3528,41.3579,41.236,41.2766,30700.0
2006-03-24 12:30:00,81.27,81.5,81.23,81.33,45700.0,41.2715,41.3883,41.2512,41.302,45700.0
2006-03-24 13:00:00,81.34,81.4,81.24,81.28,63900.0,41.3071,41.3375,41.2563,41.2766,63900.0
2006-03-24 13:30:00,81.28,81.33,81.18,81.26,25800.0,41.2766,41.302,41.2258,41.2665,25800.0
2006-03-24 14:00:00,81.26,81.31,81.16,81.22,26500.0,41.2665,41.2918,41.2157,41.2461,26500.0
2006-03-24 14:30:00,81.2,81.28,81.09,81.19,36200.0,41.236,41.2766,41.1801,41.2309,36200.0
2006-03-24 15:00:00,81.19,81.23,81.08,81.22,56400.0,41.2309,41.2512,41.175,41.2461,56400.0
2006-03-24 15:30:00,81.21,81.21,80.99,80.99,80900.0,41.2411,41.2411,41.1293,41.1293,80900.0
2006-03-27 09:30:00,80.9,80.9,79.75,79.9,63600.0,41.0836,41.0836,40.4996,40.5758,63600.0
2006-03-27 10:00:00,79.93,80.3,79.54,80.23,85500.0,40.591,40.7789,40.393,40.7434,85500.0
2006-03-27 10:30:00,80.23,80.24,79.75,79.9,58800.0,40.7434,40.7485,40.4996,40.5758,58800.0
2006-03-27 11:00:00,79.9,79.93,79.55,79.57,58200.0,40.5758,40.591,40.3981,40.4082,58200.0
2006-03-27 11:30:00,79.57,79.7,79.56,79.63,44200.0,40.4082,40.4742,40.4031,40.4387,44200.0
2006-03-27 12:00:00,79.65,79.73,79.57,79.61,27000.0,40.4488,40.4895,40.4082,40.4285,27000.0
2006-03-27 12:30:00,79.6,79.63,79.45,79.63,41700.0,40.4234,40.4387,40.3473,40.4387,41700.0
2006-03-27 13:00:00,79.63,79.65,79.55,79.56,32000.0,40.4387,40.4488,40.3981,40.4031,32000.0
2006-03-27 13:30:00,79.55,79.58,79.38,79.41,37700.0,40.3981,40.4133,40.3117,40.327,37700.0
2006-03-27 14:00:00,79.43,79.54,79.39,79.41,59200.0,40.3371,40.393,40.3168,40.327,59200.0
2006-03-27 14:30:00,79.41,79.46,79.28,79.39,60400.0,40.327,40.3524,40.2609,40.3168,60400.0
2006-03-27 15:00:00,79.39,79.53,79.39,79.5,115000.0,40.3168,40.3879,40.3168,40.3727,115000.0
2006-03-27 15:30:00,79.5,79.53,79.14,79.15,151800.0,40.3727,40.3879,40.1898,40.1949,151800.0
2006-03-28 09:30:00,78.91,78.91,78.1,78.62,111400.0,40.073,40.073,39.6617,39.9258,111400.0
2006-03-28 10:00:00,78.62,78.9,78.57,78.75,143900.0,39.9258,40.068,39.9004,39.9918,143900.0
2006-03-28 10:30:00,78.75,79.17,78.6,78.94,78900.0,39.9918,40.2051,39.9156,40.0883,78900.0
2006-03-28 11:00:00,78.94,79.24,78.93,79.2,38000.0,40.0883,40.2406,40.0832,40.2203,38000.0
2006-03-28 11:30:00,79.22,79.72,79.15,79.67,68100.0,40.2305,40.4844,40.1949,40.459,68100.0
2006-03-28 12:00:00,79.67,80.31,79.65,80.31,68800.0,40.459,40.784,40.4488,40.784,68800.0
2006-03-28 12:30:00,80.3,80.39,79.91,79.95,47700.0,40.7789,40.8246,40.5809,40.6012,47700.0
2006-03-28 13:00:00,79.94,80.2,79.91,80.12,34800.0,40.5961,40.7281,40.5809,40.6875,34800.0
2006-03-28 13:30:00,80.13,80.25,79.97,80.16,53700.0,40.6926,40.7535,40.6113,40.7078,53700.0
2006-03-28 14:00:00,80.15,80.36,79.62,79.69,78700.0,40.7028,40.8094,40.4336,40.4692,78700.0
2006-03-28 14:30:00,79.74,79.99,79.41,79.85,98600.0,40.4945,40.6215,40.327,40.5504,98600.0
2006-03-28 15:00:00,79.85,79.98,79.75,79.98,70000.0,40.5504,40.6164,40.4996,40.6164,70000.0
2006-03-28 15:30:00,79.98,80.4,79.86,80.33,67700.0,40.6164,40.8297,40.5555,40.7942,67700.0
2006-03-29 09:30:00,80.5,81.83,80.5,81.58,86800.0,40.8805,41.5559,40.8805,41.429,86800.0
2006-03-29 10:00:00,81.58,82.03,81.51,81.9,82400.0,41.429,41.6575,41.3934,41.5915,82400.0
2006-03-29 10:30:00,81.93,82.37,81.93,82.06,93200.0,41.6067,41.8301,41.6067,41.6727,93200.0
2006-03-29 11:00:00,82.06,82.4,82.05,82.26,61400.0,41.6727,41.8454,41.6676,41.7743,61400.0
2006-03-29 11:30:00,82.28,82.43,82.24,82.41,48100.0,41.7844,41.8606,41.7641,41.8505,48100.0
2006-03-29 12:00:00,82.41,82.53,82.13,82.26,39800.0,41.8505,41.9114,41.7083,41.7743,39800.0
2006-03-29 12:30:00,82.26,82.4,82.11,82.11,28000.0,41.7743,41.8454,41.6981,41.6981,28000.0
2006-03-29 13:00:00,82.11,82.34,82.0,82.22,35100.0,41.6981,41.8149,41.6422,41.754,35100.0
2006-03-29 13:30:00,82.19,82.19,81.95,82.17,22700.0,41.7387,41.7387,41.6169,41.7286,22700.0
2006-03-29 14:00:00,82.18,82.38,82.13,82.16,22400.0,41.7337,41.8352,41.7083,41.7235,22400.0
2006-03-29 14:30:00,82.16,82.32,82.03,82.3,27700.0,41.7235,41.8048,41.6575,41.7946,27700.0
2006-03-29 15:00:00,82.28,82.33,82.12,82.24,41000.0,41.7844,41.8098,41.7032,41.7641,41000.0
2006-03-29 15:30:00,82.25,82.3,82.12,82.22,41300.0,41.7692,41.7946,41.7032,41.754,41300.0
2006-03-30 09:30:00,82.6,82.64,81.69,82.03,85200.0,41.9469,41.9673,41.4848,41.6575,85200.0
2006-03-30 10:00:00,82.02,82.27,81.94,82.09,67100.0,41.6524,41.7794,41.6118,41.688,67100.0
2006-03-30 10:30:00,82.07,82.27,82.02,82.23,56600.0,41.6778,41.7794,41.6524,41.759,56600.0
2006-03-30 11:00:00,82.23,82.25,81.81,81.99,70800.0,41.759,41.7692,41.5458,41.6372,70800.0
2006-03-30 11:30:00,82.01,82.07,81.85,81.87,52400.0,41.6473,41.6778,41.5661,41.5762,52400.0
2006-03-30 12:00:00,81.86,81.96,81.73,81.85,43100.0,41.5711,41.6219,41.5051,41.5661,43100.0
2006-03-30 12:30:00,81.85,81.89,81.62,81.67,44100.0,41.5661,41.5864,41.4493,41.4747,44100.0
2006-03-30 13:00:00,81.67,81.67,80.99,81.05,70600.0,41.4747,41.4747,41.1293,41.1598,70600.0
2006-03-30 13:30:00,81.03,81.12,80.74,81.09,75300.0,41.1496,41.1954,41.0024,41.1801,75300.0
2006-03-30 14:00:00,81.09,81.35,81.02,81.04,70600.0,41.1801,41.3122,41.1446,41.1547,70600.0
2006-03-30 14:30:00,81.04,81.06,80.6,80.62,59600.0,41.1547,41.1649,40.9313,40.9414,59600.0
2006-03-30 15:00:00,80.62,81.23,80.59,81.23,65100.0,40.9414,41.2512,40.9262,41.2512,65100.0
2006-03-30 15:30:00,81.23,81.23,81.0,81.18,81900.0,41.2512,41.2512,41.1344,41.2258,81900.0
2006-03-31 09:30:00,81.23,81.29,80.46,80.78,49100.0,41.2512,41.2817,40.8602,41.0227,49100.0
2006-03-31 10:00:00,80.7,81.0,80.4,80.86,72100.0,40.9821,41.1344,40.8297,41.0633,72100.0
2006-03-31 10:30:00,80.86,80.88,80.66,80.69,52000.0,41.0633,41.0735,40.9618,40.977,52000.0
2006-03-31 11:00:00,80.68,80.68,80.38,80.5,37300.0,40.9719,40.9719,40.8196,40.8805,37300.0
2006-03-31 11:30:00,80.49,80.53,80.39,80.51,35000.0,40.8754,40.8957,40.8246,40.8856,35000.0
2006-03-31 12:00:00,80.51,80.71,80.42,80.67,93100.0,40.8856,40.9871,40.8399,40.9668,93100.0
2006-03-31 12:30:00,80.69,81.57,80.69,81.36,70200.0,40.977,41.4239,40.977,41.3172,70200.0
2006-03-31 13:00:00,81.36,81.46,80.83,80.95,42000.0,41.3172,41.368,41.0481,41.109,42000.0
2006-03-31 13:30:00,80.93,81.05,80.75,81.01,46900.0,41.0989,41.1598,41.0075,41.1395,46900.0
2006-03-31 14:00:00,81.0,81.04,80.96,81.0,31700.0,41.1344,41.1547,41.1141,41.1344,31700.0
2006-03-31 14:30:00,81.0,81.53,81.0,81.27,102800.0,41.1344,41.4036,41.1344,41.2715,102800.0
2006-03-31 15:00:00,81.27,81.48,81.16,81.47,70100.0,41.2715,41.3782,41.2157,41.3731,70100.0
2006-03-31 15:30:00,81.47,81.8,81.24,81.31,114500.0,41.3731,41.5407,41.2563,41.2918,114500.0
2006-04-03 09:30:00,81.2,81.2,50.0,80.91,29900.0,41.236,41.236,25.3916,41.0887,29900.0
2006-04-03 10:00:00,80.95,81.15,80.55,81.15,65700.0,41.109,41.2106,40.9059,41.2106,65700.0
2006-04-03 10:30:00,81.15,81.4,80.83,80.99,52900.0,41.2106,41.3375,41.0481,41.1293,52900.0
2006-04-03 11:00:00,80.98,81.05,80.92,81.0,126200.0,41.1243,41.1598,41.0938,41.1344,126200.0
2006-04-03 11:30:00,81.0,81.0,80.74,80.8,28500.0,41.1344,41.1344,41.0024,41.0328,28500.0
2006-04-03 12:00:00,80.8,80.86,80.62,80.74,28500.0,41.0328,41.0633,40.9414,41.0024,28500.0
2006-04-03 12:30:00,80.73,80.76,80.25,80.34,34300.0,40.9973,41.0125,40.7535,40.7992,34300.0
2006-04-03 13:00:00,80.33,80.33,79.92,80.01,61100.0,40.7942,40.7942,40.586,40.6317,61100.0
2006-04-03 13:30:00,80.03,80.04,79.87,80.0,55500.0,40.6418,40.6469,40.5606,40.6266,55500.0
2006-04-03 14:00:00,79.99,80.03,79.67,79.76,56500.0,40.6215,40.6418,40.459,40.5047,56500.0
2006-04-03 14:30:00,79.77,79.8,79.28,79.35,107400.0,40.5098,40.525,40.2609,40.2965,107400.0
2006-04-03 15:00:00,79.35,79.38,78.8,78.8,101400.0,40.2965,40.3117,40.0172,40.0172,101400.0
2006-04-03 15:30:00,78.8,79.01,78.66,78.88,119000.0,40.0172,40.1238,39.9461,40.0578,119000.0
2006-04-04 09:30:00,78.85,78.91,78.31,78.8,57900.0,40.0426,40.073,39.7683,40.0172,57900.0
2006-04-04 10:00:00,78.79,79.15,78.55,78.55,78300.0,40.0121,40.1949,39.8902,39.8902,78300.0
2006-04-04 10:30:00,78.57,78.79,78.52,78.6,71600.0,39.9004,40.0121,39.875,39.9156,71600.0
2006-04-04 11:00:00,78.6,78.6,78.37,78.4,65700.0,39.9156,39.9156,39.7988,39.8141,65700.0
2006-04-04 11:30:00,78.39,78.79,78.36,78.61,51600.0,39.809,40.0121,39.7937,39.9207,51600.0
2006-04-04 12:00:00,78.6,79.19,78.57,78.82,63300.0,39.9156,40.2152,39.9004,40.0273,63300.0
2006-04-04 12:30:00,78.82,78.88,78.48,78.66,46500.0,40.0273,40.0578,39.8547,39.9461,46500.0
2006-04-04 13:00:00,78.66,78.73,78.22,78.25,51000.0,39.9461,39.9816,39.7226,39.7379,51000.0
2006-04-04 13:30:00,78.25,78.3,78.14,78.22,78500.0,39.7379,39.7633,39.682,39.7226,78500.0
2006-04-04 14:00:00,78.2,78.31,77.96,78.14,109100.0,39.7125,39.7683,39.5906,39.682,109100.0
2006-04-04 14:30:00,78.13,78.24,78.01,78.07,80100.0,39.6769,39.7328,39.616,39.6465,80100.0
2006-04-04 15:00:00,78.08,78.21,78.07,78.15,69700.0,39.6515,39.7176,39.6465,39.6871,69700.0
2006-04-04 15:30:00,78.16,78.17,78.02,78.03,111400.0,39.6922,39.6972,39.6211,39.6262,111400.0
2006-04-05 09:30:00,78.0,78.45,77.96,78.28,39500.0,39.6109,39.8394,39.5906,39.7531,39500.0
2006-04-05 10:00:00,78.2,78.55,78.2,78.27,80000.0,39.7125,39.8902,39.7125,39.748,80000.0
2006-04-05 10:30:00,78.25,78.41,78.14,78.19,50100.0,39.7379,39.8191,39.682,39.7074,50100.0
2006-04-05 11:00:00,78.23,78.4,78.22,78.31,39400.0,39.7277,39.8141,39.7226,39.7683,39400.0
2006-04-05 11:30:00,78.32,78.53,78.3,78.48,37600.0,39.7734,39.8801,39.7633,39.8547,37600.0
2006-04-05 12:00:00,78.49,78.55,78.34,78.49,19300.0,39.8598,39.8902,39.7836,39.8598,19300.0
2006-04-05 12:30:00,78.49,78.72,78.46,78.5,32600.0,39.8598,39.9766,39.8445,39.8648,32600.0
2006-04-05 13:00:00,78.5,78.75,78.46,78.49,44300.0,39.8648,39.9918,39.8445,39.8598,44300.0
2006-04-05 13:30:00,78.5,78.56,78.3,78.3,31100.0,39.8648,39.8953,39.7633,39.7633,31100.0
2006-04-05 14:00:00,78.31,78.51,78.28,78.33,28000.0,39.7683,39.8699,39.7531,39.7785,28000.0
2006-04-05 14:30:00,78.35,78.45,78.23,78.36,26900.0,39.7887,39.8394,39.7277,39.7937,26900.0
2006-04-05 15:00:00,78.37,78.5,78.25,78.4,36500.0,39.7988,39.8648,39.7379,39.8141,36500.0
2006-04-05 15:30:00,78.4,78.42,78.27,78.37,43500.0,39.8141,39.8242,39.748,39.7988,43500.0
2006-04-06 09:30:00,76.46,78.3,76.46,78.14,17900.0,38.8289,39.7633,38.8289,39.682,17900.0
2006-04-06 10:00:00,78.13,78.23,78.05,78.11,28900.0,39.6769,39.7277,39.6363,39.6668,28900.0
2006-04-06 10:30:00,78.11,78.15,77.78,77.87,57600.0,39.6668,39.6871,39.4992,39.5449,57600.0
2006-04-06 11:00:00,77.87,78.05,77.87,78.0,48500.0,39.5449,39.6363,39.5449,39.6109,48500.0
2006-04-06 11:30:00,78.01,78.07,77.84,77.88,40000.0,39.616,39.6465,39.5297,39.55,40000.0
2006-04-06 12:00:00,77.89,77.92,77.7,77.86,54500.0,39.5551,39.5703,39.4586,39.5398,54500.0
2006-04-06 12:30:00,77.86,77.97,77.18,77.18,41200.0,39.5398,39.5957,39.1945,39.1945,41200.0
2006-04-06 13:00:00,77.23,77.98,77.19,77.85,50200.0,39.2199,39.6008,39.1996,39.5347,50200.0
2006-04-06 13:30:00,77.85,78.05,77.8,77.94,34100.0,39.5347,39.6363,39.5094,39.5804,34100.0
2006-04-06 14:00:00,77.94,78.04,77.8,77.98,30300.0,39.5804,39.6312,39.5094,39.6008,30300.0
2006-04-06 14:30:00,77.95,77.98,77.75,77.77,37500.0,39.5855,39.6008,39.484,39.4941,37500.0
2006-04-06 15:00:00,77.78,77.83,77.64,77.69,36900.0,39.4992,39.5246,39.4281,39.4535,36900.0
2006-04-06 15:30:00,77.74,77.74,77.36,77.46,82700.0,39.4789,39.4789,39.2859,39.3367,82700.0
2006-04-07 09:30:00,76.8,77.12,76.74,77.0,57100.0,39.0015,39.164,38.971,39.1031,57100.0
2006-04-07 10:00:00,77.0,77.17,76.79,77.0,69700.0,39.1031,39.1894,38.9964,39.1031,69700.0
2006-04-07 10:30:00,77.0,77.09,76.82,77.09,80600.0,39.1031,39.1488,39.0117,39.1488,80600.0
2006-04-07 11:00:00,77.05,77.05,76.34,76.35,71000.0,39.1285,39.1285,38.7679,38.773,71000.0
2006-04-07 11:30:00,76.36,76.55,76.11,76.41,57300.0,38.7781,38.8746,38.6511,38.8035,57300.0
2006-04-07 12:00:00,76.44,76.48,76.06,76.16,49000.0,38.8187,38.839,38.6257,38.6765,49000.0
2006-04-07 12:30:00,76.15,76.52,76.06,76.12,26600.0,38.6714,38.8593,38.6257,38.6562,26600.0
2006-04-07 13:00:00,76.13,76.32,76.06,76.22,33400.0,38.6613,38.7578,38.6257,38.707,33400.0
2006-04-07 13:30:00,76.24,76.3,75.89,75.94,37500.0,38.7171,38.7476,38.5394,38.5648,37500.0
2006-04-07 14:00:00,75.94,76.15,75.88,75.99,46400.0,38.5648,38.6714,38.5343,38.5902,46400.0
2006-04-07 14:30:00,76.0,76.15,75.76,75.87,54100.0,38.5953,38.6714,38.4734,38.5292,54100.0
2006-04-07 15:00:00,75.9,76.17,75.85,75.97,38900.0,38.5445,38.6816,38.5191,38.58,38900.0
2006-04-07 15:30:00,76.0,76.21,75.8,75.83,56700.0,38.5953,38.7019,38.4937,38.5089,56700.0
2006-04-10 09:30:00,75.45,75.5,75.15,75.5,28700.0,38.3159,38.3413,38.1636,38.3413,28700.0
2006-04-10 10:00:00,75.5,75.89,75.44,75.8,31400.0,38.3413,38.5394,38.3109,38.4937,31400.0
2006-04-10 10:30:00,75.8,75.94,75.65,75.65,47000.0,38.4937,38.5648,38.4175,38.4175,47000.0
2006-04-10 11:00:00,75.63,75.7,75.32,75.37,36400.0,38.4074,38.4429,38.2499,38.2753,36400.0
2006-04-10 11:30:00,75.35,75.84,75.27,75.8,59900.0,38.2652,38.514,38.2245,38.4937,59900.0
2006-04-10 12:00:00,75.84,76.07,75.8,75.82,35100.0,38.514,38.6308,38.4937,38.5038,35100.0
2006-04-10 12:30:00,75.81,75.85,75.75,75.75,23500.0,38.4988,38.5191,38.4683,38.4683,23500.0
2006-04-10 13:00:00,75.76,75.81,75.33,75.35,30300.0,38.4734,38.4988,38.255,38.2652,30300.0
2006-04-10 13:30:00,75.35,75.5,75.08,75.26,47100.0,38.2652,38.3413,38.128,38.2195,47100.0
2006-04-10 14:00:00,75.25,75.34,75.08,75.08,24800.0,38.2144,38.2601,38.128,38.128,24800.0
2006-04-10 14:30:00,75.07,75.18,74.5,74.55,62600.0,38.123,38.1788,37.8335,37.8589,62600.0
2006-04-10 15:00:00,74.56,75.24,74.55,75.24,61400.0,37.864,38.2093,37.8589,38.2093,61400.0
2006-04-10 15:30:00,75.21,75.27,74.98,75.06,66400.0,38.1941,38.2245,38.0773,38.1179,66400.0
2006-04-11 09:30:00,75.01,75.43,74.88,74.94,38800.0,38.0925,38.3058,38.0265,38.057,38800.0
2006-04-11 10:00:00,74.95,75.44,74.88,75.4,57000.0,38.062,38.3109,38.0265,38.2906,57000.0
2006-04-11 10:30:00,75.4,75.8,75.34,75.72,75600.0,38.2906,38.4937,38.2601,38.4531,75600.0
2006-04-11 11:00:00,75.7,76.04,75.45,75.97,66600.0,38.4429,38.6156,38.3159,38.58,66600.0
2006-04-11 11:30:00,75.95,76.12,75.7,76.09,48800.0,38.5699,38.6562,38.4429,38.641,48800.0
2006-04-11 12:00:00,76.08,76.23,76.0,76.13,35500.0,38.6359,38.7121,38.5953,38.6613,35500.0
2006-04-11 12:30:00,76.13,76.24,75.96,76.11,54000.0,38.6613,38.7171,38.5749,38.6511,54000.0
2006-04-11 13:00:00,76.1,76.31,76.07,76.21,51200.0,38.646,38.7527,38.6308,38.7019,51200.0
2006-04-11 13:30:00,76.23,76.32,76.05,76.07,44600.0,38.7121,38.7578,38.6206,38.6308,44600.0
2006-04-11 14:00:00,76.07,76.14,75.88,75.92,35900.0,38.6308,38.6663,38.5343,38.5546,35900.0
2006-04-11 14:30:00,75.92,76.18,75.88,76.18,37700.0,38.5546,38.6867,38.5343,38.6867,37700.0
2006-04-11 15:00:00,76.12,76.13,75.66,75.67,62000.0,38.6562,38.6613,38.4226,38.4277,62000.0
2006-04-11 15:30:00,75.66,75.85,75.66,75.7,92400.0,38.4226,38.5191,38.4226,38.4429,92400.0
2006-04-12 09:30:00,75.45,76.03,75.45,75.8,54500.0,38.3159,38.6105,38.3159,38.4937,54500.0
2006-04-12 10:00:00,75.82,76.06,75.7,75.77,45800.0,38.5038,38.6257,38.4429,38.4785,45800.0
2006-04-12 10:30:00,75.8,75.93,75.64,75.85,46500.0,38.4937,38.5597,38.4124,38.5191,46500.0
2006-04-12 11:00:00,75.81,75.85,75.63,75.8,39100.0,38.4988,38.5191,38.4074,38.4937,39100.0
2006-04-12 11:30:00,75.84,75.98,75.62,75.89,52600.0,38.514,38.5851,38.4023,38.5394,52600.0
2006-04-12 12:00:00,75.89,76.04,75.71,76.03,35900.0,38.5394,38.6156,38.448,38.6105,35900.0
2006-04-12 12:30:00,76.03,76.21,75.91,76.16,46300.0,38.6105,38.7019,38.5495,38.6765,46300.0
2006-04-12 13:00:00,76.2,76.24,76.08,76.21,31900.0,38.6968,38.7171,38.6359,38.7019,31900.0
2006-04-12 13:30:00,76.17,76.26,76.11,76.2,27800.0,38.6816,38.7273,38.6511,38.6968,27800.0
2006-04-12 14:00:00,76.2,76.22,75.75,75.77,43700.0,38.6968,38.707,38.4683,38.4785,43700.0
2006-04-12 14:30:00,75.77,75.9,75.57,75.85,42000.0,38.4785,38.5445,38.3769,38.5191,42000.0
2006-04-12 15:00:00,75.84,76.1,75.75,76.0,43200.0,38.514,38.646,38.4683,38.5953,43200.0
2006-04-12 15:30:00,75.99,75.99,75.73,75.84,61800.0,38.5902,38.5902,38.4581,38.514,61800.0
2006-04-13 09:30:00,75.68,75.73,75.2,75.2,51500.0,38.4327,38.4581,38.189,38.189,51500.0
2006-04-13 10:00:00,75.2,75.4,74.93,75.05,39400.0,38.189,38.2906,38.0519,38.1128,39400.0
2006-04-13 10:30:00,75.1,75.3,75.05,75.27,46800.0,38.1382,38.2398,38.1128,38.2245,46800.0
2006-04-13 11:00:00,75.27,75.3,75.09,75.23,20800.0,38.2245,38.2398,38.1331,38.2042,20800.0
2006-04-13 11:30:00,75.28,75.28,75.12,75.24,24100.0,38.2296,38.2296,38.1484,38.2093,24100.0
2006-04-13 12:00:00,75.23,75.24,74.98,74.99,26400.0,38.2042,38.2093,38.0773,38.0823,26400.0
2006-04-13 12:30:00,74.99,75.09,74.69,74.69,37800.0,38.0823,38.1331,37.93,37.93,37800.0
2006-04-13 13:00:00,74.69,74.75,74.52,74.65,22700.0,37.93,37.9605,37.8437,37.9097,22700.0
2006-04-13 13:30:00,74.66,74.91,74.62,74.77,26300.0,37.9148,38.0417,37.8944,37.9706,26300.0
2006-04-13 14:00:00,74.77,74.86,74.7,74.81,27400.0,37.9706,38.0163,37.9351,37.9909,27400.0
2006-04-13 14:30:00,74.81,74.83,74.58,74.65,43900.0,37.9909,38.0011,37.8741,37.9097,43900.0
2006-04-13 15:00:00,74.65,74.76,74.55,74.6,35100.0,37.9097,37.9655,37.8589,37.8843,35100.0
2006-04-13 15:30:00,74.59,74.89,74.53,74.6,39200.0,37.8792,38.0316,37.8487,37.8843,39200.0
2006-04-17 09:30:00,73.6,74.17,73.6,73.89,85300.0,37.3765,37.6659,37.3765,37.5237,85300.0
2006-04-17 10:00:00,73.88,74.33,73.81,74.26,53700.0,37.5186,37.7472,37.4831,37.7116,53700.0
2006-04-17 10:30:00,74.25,74.41,74.08,74.36,40800.0,37.7065,37.7878,37.6202,37.7624,40800.0
2006-04-17 11:00:00,74.38,74.47,74.05,74.28,35200.0,37.7726,37.8183,37.605,37.7218,35200.0
2006-04-17 11:30:00,74.26,74.26,73.95,74.05,23200.0,37.7116,37.7116,37.5542,37.605,23200.0
2006-04-17 12:00:00,74.01,74.04,73.87,74.0,25100.0,37.5847,37.5999,37.5136,37.5796,25100.0
2006-04-17 12:30:00,73.96,74.04,73.89,73.93,20000.0,37.5593,37.5999,37.5237,37.544,20000.0
2006-04-17 13:00:00,73.93,74.04,73.75,73.92,18900.0,37.544,37.5999,37.4526,37.539,18900.0
2006-04-17 13:30:00,73.92,73.93,73.62,73.74,25100.0,37.539,37.544,37.3866,37.4476,25100.0
2006-04-17 14:00:00,73.7,73.86,73.49,73.54,23700.0,37.4272,37.5085,37.3206,37.346,23700.0
2006-04-17 14:30:00,73.53,73.8,73.43,73.77,25200.0,37.3409,37.478,37.2901,37.4628,25200.0
2006-04-17 15:00:00,73.75,73.83,73.6,73.75,26200.0,37.4526,37.4933,37.3765,37.4526,26200.0
2006-04-17 15:30:00,73.75,74.0,73.75,73.94,68000.0,37.4526,37.5796,37.4526,37.5491,68000.0
2006-04-18 09:30:00,74.0,74.52,73.9,74.52,72500.0,37.5796,37.8437,37.5288,37.8437,72500.0
2006-04-18 10:00:00,74.6,74.72,74.47,74.67,45300.0,37.8843,37.9452,37.8183,37.9198,45300.0
2006-04-18 10:30:00,74.67,74.8,74.6,74.7,29300.0,37.9198,37.9859,37.8843,37.9351,29300.0
2006-04-18 11:00:00,74.69,75.05,74.68,75.0,32600.0,37.93,38.1128,37.9249,38.0874,32600.0
2006-04-18 11:30:00,74.97,75.16,74.84,75.11,34200.0,38.0722,38.1687,38.0062,38.1433,34200.0
2006-04-18 12:00:00,75.14,75.89,75.04,75.8,57800.0,38.1585,38.5394,38.1077,38.4937,57800.0
2006-04-18 12:30:00,75.81,75.93,75.66,75.71,21400.0,38.4988,38.5597,38.4226,38.448,21400.0
2006-04-18 13:00:00,75.72,75.96,75.5,75.61,30400.0,38.4531,38.5749,38.3413,38.3972,30400.0
2006-04-18 13:30:00,75.55,75.76,75.47,75.53,31800.0,38.3667,38.4734,38.3261,38.3566,31800.0
2006-04-18 14:00:00,75.5,76.46,75.47,76.17,113000.0,38.3413,38.8289,38.3261,38.6816,113000.0
2006-04-18 14:30:00,76.14,76.72,76.13,76.65,56900.0,38.6663,38.9609,38.6613,38.9253,56900.0
2006-04-18 15:00:00,76.61,76.98,76.55,76.96,75200.0,38.905,39.0929,38.8746,39.0828,75200.0
2006-04-18 15:30:00,76.94,76.94,76.42,76.48,114000.0,39.0726,39.0726,38.8085,38.839,114000.0
2006-04-19 09:30:00,76.38,77.09,76.1,76.99,57400.0,38.7882,39.1488,38.646,39.098,57400.0
2006-04-19 10:00:00,77.04,77.47,76.92,77.36,73200.0,39.1234,39.3418,39.0625,39.2859,73200.0
2006-04-19 10:30:00,77.36,77.36,76.55,76.84,46600.0,39.2859,39.2859,38.8746,39.0218,46600.0
2006-04-19 11:00:00,76.89,77.35,76.83,77.29,45200.0,39.0472,39.2808,39.0168,39.2504,45200.0
2006-04-19 11:30:00,77.3,77.41,77.11,77.22,20900.0,39.2554,39.3113,39.1589,39.2148,20900.0
2006-04-19 12:00:00,77.22,77.9,77.16,77.82,31800.0,39.2148,39.5601,39.1843,39.5195,31800.0
2006-04-19 12:30:00,77.82,78.02,77.5,77.55,25300.0,39.5195,39.6211,39.357,39.3824,25300.0
2006-04-19 13:00:00,77.55,77.6,77.29,77.46,45300.0,39.3824,39.4078,39.2504,39.3367,45300.0
2006-04-19 13:30:00,77.49,77.58,77.27,77.37,61600.0,39.3519,39.3976,39.2402,39.291,61600.0
2006-04-19 14:00:00,77.39,77.71,77.28,77.69,46500.0,39.3011,39.4636,39.2453,39.4535,46500.0
2006-04-19 14:30:00,77.71,77.77,77.55,77.57,39700.0,39.4636,39.4941,39.3824,39.3925,39700.0
2006-04-19 15:00:00,77.6,77.67,77.45,77.47,22300.0,39.4078,39.4433,39.3316,39.3418,22300.0
2006-04-19 15:30:00,77.49,77.66,77.38,77.46,29400.0,39.3519,39.4383,39.2961,39.3367,29400.0
2006-04-20 09:30:00,77.27,77.53,75.94,75.94,43500.0,39.2402,39.3722,38.5648,38.5648,43500.0
2006-04-20 10:00:00,75.94,77.22,75.83,76.74,54900.0,38.5648,39.2148,38.5089,38.971,54900.0
2006-04-20 10:30:00,76.72,77.49,76.72,77.17,65400.0,38.9609,39.3519,38.9609,39.1894,65400.0
2006-04-20 11:00:00,77.19,77.34,77.05,77.15,48300.0,39.1996,39.2757,39.1285,39.1793,48300.0
2006-04-20 11:30:00,77.12,77.29,76.82,76.87,37700.0,39.164,39.2504,39.0117,39.0371,37700.0
2006-04-20 12:00:00,76.86,77.18,76.86,77.05,37000.0,39.032,39.1945,39.032,39.1285,37000.0
2006-04-20 12:30:00,77.01,77.23,77.01,77.23,6900.0,39.1082,39.2199,39.1082,39.2199,6900.0
2006-04-20 13:00:00,77.24,77.33,77.13,77.3,21000.0,39.225,39.2707,39.1691,39.2554,21000.0
2006-04-20 13:30:00,77.28,77.33,77.15,77.3,11600.0,39.2453,39.2707,39.1793,39.2554,11600.0
2006-04-20 14:00:00,77.36,77.43,77.29,77.37,16800.0,39.2859,39.3215,39.2504,39.291,16800.0
2006-04-20 14:30:00,77.39,77.54,77.27,77.44,20900.0,39.3011,39.3773,39.2402,39.3265,20900.0
2006-04-20 15:00:00,77.52,77.63,77.45,77.55,14100.0,39.3672,39.423,39.3316,39.3824,14100.0
2006-04-20 15:30:00,77.54,77.54,77.4,77.53,25800.0,39.3773,39.3773,39.3062,39.3722,25800.0
2006-04-21 09:30:00,77.8,78.21,77.69,78.06,68600.0,39.5094,39.7176,39.4535,39.6414,68600.0
2006-04-21 10:00:00,78.1,78.14,77.64,77.64,38800.0,39.6617,39.682,39.4281,39.4281,38800.0
2006-04-21 10:30:00,77.6,77.88,77.5,77.61,30900.0,39.4078,39.55,39.357,39.4129,30900.0
2006-04-21 11:00:00,77.63,77.79,77.32,77.4,25600.0,39.423,39.5043,39.2656,39.3062,25600.0
2006-04-21 11:30:00,77.4,77.55,77.28,77.51,13200.0,39.3062,39.3824,39.2453,39.3621,13200.0
2006-04-21 12:00:00,77.51,77.53,77.19,77.47,14200.0,39.3621,39.3722,39.1996,39.3418,14200.0
2006-04-21 12:30:00,77.48,77.63,77.42,77.57,15800.0,39.3468,39.423,39.3164,39.3925,15800.0
2006-04-21 13:00:00,77.55,77.57,77.45,77.55,11800.0,39.3824,39.3925,39.3316,39.3824,11800.0
2006-04-21 13:30:00,77.55,77.74,77.54,77.72,21100.0,39.3824,39.4789,39.3773,39.4687,21100.0
2006-04-21 14:00:00,77.71,77.71,77.42,77.5,24100.0,39.4636,39.4636,39.3164,39.357,24100.0
2006-04-21 14:30:00,77.51,77.51,77.25,77.4,22600.0,39.3621,39.3621,39.23,39.3062,22600.0
2006-04-21 15:00:00,77.42,77.51,77.28,77.4,28800.0,39.3164,39.3621,39.2453,39.3062,28800.0
2006-04-21 15:30:00,77.41,77.74,77.38,77.54,41500.0,39.3113,39.4789,39.2961,39.3773,41500.0
2006-04-24 09:30:00,77.4,77.4,77.12,77.18,16600.0,39.3062,39.3062,39.164,39.1945,16600.0
2006-04-24 10:00:00,77.18,77.3,77.03,77.08,23500.0,39.1945,39.2554,39.1183,39.1437,23500.0
2006-04-24 10:30:00,77.09,77.11,76.57,76.6,31300.0,39.1488,39.1589,38.8847,38.9,31300.0
2006-04-24 11:00:00,76.58,76.62,76.36,76.6,28300.0,38.8898,38.9101,38.7781,38.9,28300.0
2006-04-24 11:30:00,76.6,76.78,76.59,76.69,19300.0,38.9,38.9914,38.8949,38.9457,19300.0
2006-04-24 12:00:00,76.75,76.77,76.54,76.7,20000.0,38.9761,38.9863,38.8695,38.9507,20000.0
2006-04-24 12:30:00,76.7,76.8,76.55,76.76,16400.0,38.9507,39.0015,38.8746,38.9812,16400.0
2006-04-24 13:00:00,76.76,76.81,76.63,76.78,22600.0,38.9812,39.0066,38.9152,38.9914,22600.0
2006-04-24 13:30:00,76.72,77.1,76.71,76.97,24100.0,38.9609,39.1539,38.9558,39.0879,24100.0
2006-04-24 14:00:00,76.97,77.01,76.79,76.86,22400.0,39.0879,39.1082,38.9964,39.032,22400.0
2006-04-24 14:30:00,76.87,77.01,76.8,76.9,22500.0,39.0371,39.1082,39.0015,39.0523,22500.0
2006-04-24 15:00:00,76.91,77.21,76.85,77.1,40300.0,39.0574,39.2097,39.0269,39.1539,40300.0
2006-04-24 15:30:00,77.11,77.24,77.03,77.09,64100.0,39.1589,39.225,39.1183,39.1488,64100.0
2006-04-25 09:30:00,77.05,77.13,76.88,76.94,23500.0,39.1285,39.1691,39.0421,39.0726,23500.0
2006-04-25 10:00:00,76.94,77.2,76.79,77.19,59600.0,39.0726,39.2047,38.9964,39.1996,59600.0
2006-04-25 10:30:00,77.18,77.49,77.12,77.19,45100.0,39.1945,39.3519,39.164,39.1996,45100.0
2006-04-25 11:00:00,77.16,77.38,77.15,77.34,38300.0,39.1843,39.2961,39.1793,39.2757,38300.0
2006-04-25 11:30:00,77.37,77.55,77.12,77.12,64600.0,39.291,39.3824,39.164,39.164,64600.0
2006-04-25 12:00:00,77.08,77.19,77.05,77.15,41200.0,39.1437,39.1996,39.1285,39.1793,41200.0
2006-04-25 12:30:00,77.15,77.25,77.12,77.21,41600.0,39.1793,39.23,39.164,39.2097,41600.0
2006-04-25 13:00:00,77.21,77.3,77.06,77.19,187900.0,39.2097,39.2554,39.1336,39.1996,187900.0
2006-04-25 13:30:00,77.18,77.24,77.09,77.18,100900.0,39.1945,39.225,39.1488,39.1945,100900.0
2006-04-25 14:00:00,77.15,77.24,77.12,77.15,151900.0,39.1793,39.225,39.164,39.1793,151900.0
2006-04-25 14:30:00,77.15,77.25,77.13,77.17,120800.0,39.1793,39.23,39.1691,39.1894,120800.0
2006-04-25 15:00:00,77.16,77.25,77.1,77.2,70800.0,39.1843,39.23,39.1539,39.2047,70800.0
2006-04-25 15:30:00,77.17,77.4,77.12,77.29,121200.0,39.1894,39.3062,39.164,39.2504,121200.0
2006-04-26 09:30:00,77.16,77.65,77.1,77.36,61500.0,39.1843,39.4332,39.1539,39.2859,61500.0
2006-04-26 10:00:00,77.32,77.52,77.21,77.42,42900.0,39.2656,39.3672,39.2097,39.3164,42900.0
2006-04-26 10:30:00,77.49,77.57,77.23,77.3,26900.0,39.3519,39.3925,39.2199,39.2554,26900.0
2006-04-26 11:00:00,77.26,77.37,77.25,77.31,26300.0,39.2351,39.291,39.23,39.2605,26300.0
2006-04-26 11:30:00,77.3,77.37,77.25,77.34,38000.0,39.2554,39.291,39.23,39.2757,38000.0
2006-04-26 12:00:00,77.35,77.35,77.22,77.3,31200.0,39.2808,39.2808,39.2148,39.2554,31200.0
2006-04-26 12:30:00,77.29,77.38,77.25,77.32,19300.0,39.2504,39.2961,39.23,39.2656,19300.0
2006-04-26 13:00:00,77.31,77.36,77.24,77.31,12800.0,39.2605,39.2859,39.225,39.2605,12800.0
2006-04-26 13:30:00,77.3,77.37,77.24,77.32,10100.0,39.2554,39.291,39.225,39.2656,10100.0
2006-04-26 14:00:00,77.31,77.36,77.16,77.24,25100.0,39.2605,39.2859,39.1843,39.225,25100.0
2006-04-26 14:30:00,77.24,77.24,77.05,77.17,54000.0,39.225,39.225,39.1285,39.1894,54000.0
2006-04-26 15:00:00,77.17,77.22,77.02,77.07,88500.0,39.1894,39.2148,39.1132,39.1386,88500.0
2006-04-26 15:30:00,77.05,77.08,76.79,76.89,44800.0,39.1285,39.1437,38.9964,39.0472,44800.0
2006-04-27 09:30:00,76.5,76.5,76.13,76.24,22400.0,38.8492,38.8492,38.6613,38.7171,22400.0
2006-04-27 10:00:00,76.25,77.64,76.25,76.97,73300.0,38.7222,39.4281,38.7222,39.0879,73300.0
2006-04-27 10:30:00,76.92,77.12,76.23,76.73,56900.0,39.0625,39.164,38.7121,38.966,56900.0
2006-04-27 11:00:00,76.75,77.54,76.69,77.34,35600.0,38.9761,39.3773,38.9457,39.2757,35600.0
2006-04-27 11:30:00,77.34,77.54,77.25,77.35,41300.0,39.2757,39.3773,39.23,39.2808,41300.0
2006-04-27 12:00:00,77.35,78.1,77.35,78.08,59800.0,39.2808,39.6617,39.2808,39.6515,59800.0
2006-04-27 12:30:00,78.07,78.08,77.94,77.98,9800.0,39.6465,39.6515,39.5804,39.6008,9800.0
2006-04-27 13:00:00,77.98,78.12,77.8,77.91,17500.0,39.6008,39.6719,39.5094,39.5652,17500.0
2006-04-27 13:30:00,77.98,77.98,77.65,77.69,21800.0,39.6008,39.6008,39.4332,39.4535,21800.0
2006-04-27 14:00:00,77.7,77.84,77.6,77.6,14500.0,39.4586,39.5297,39.4078,39.4078,14500.0
2006-04-27 14:30:00,77.6,77.87,77.57,77.69,48600.0,39.4078,39.5449,39.3925,39.4535,48600.0
2006-04-27 15:00:00,77.66,77.72,77.38,77.4,33400.0,39.4383,39.4687,39.2961,39.3062,33400.0
2006-04-27 15:30:00,77.4,77.4,77.03,77.2,58400.0,39.3062,39.3062,39.1183,39.2047,58400.0
2006-04-28 09:30:00,77.2,77.28,76.97,77.21,27100.0,39.2047,39.2453,39.0879,39.2097,27100.0
2006-04-28 10:00:00,77.19,77.81,77.18,77.44,44300.0,39.1996,39.5144,39.1945,39.3265,44300.0
2006-04-28 10:30:00,77.45,77.86,77.41,77.72,22600.0,39.3316,39.5398,39.3113,39.4687,22600.0
2006-04-28 11:00:00,77.74,77.92,77.57,77.57,16200.0,39.4789,39.5703,39.3925,39.3925,16200.0
2006-04-28 11:30:00,77.63,77.71,77.56,77.67,11800.0,39.423,39.4636,39.3875,39.4433,11800.0
2006-04-28 12:00:00,77.65,77.73,77.6,77.71,22000.0,39.4332,39.4738,39.4078,39.4636,22000.0
2006-04-28 12:30:00,77.71,77.75,77.37,77.39,15100.0,39.4636,39.484,39.291,39.3011,15100.0
2006-04-28 13:00:00,77.38,77.49,77.27,77.34,14000.0,39.2961,39.3519,39.2402,39.2757,14000.0
2006-04-28 13:30:00,77.3,77.46,77.2,77.32,19700.0,39.2554,39.3367,39.2047,39.2656,19700.0
2006-04-28 14:00:00,77.33,77.42,77.31,77.33,14700.0,39.2707,39.3164,39.2605,39.2707,14700.0
2006-04-28 14:30:00,77.3,77.43,77.25,77.28,11900.0,39.2554,39.3215,39.23,39.2453,11900.0
2006-04-28 15:00:00,77.28,77.29,76.81,76.91,43300.0,39.2453,39.2504,39.0066,39.0574,43300.0
2006-04-28 15:30:00,76.88,77.07,76.87,76.96,46800.0,39.0421,39.1386,39.0371,39.0828,46800.0
2006-05-01 09:30:00,76.8,77.31,76.79,77.24,26800.0,39.0015,39.2605,38.9964,39.225,26800.0
2006-05-01 10:00:00,77.24,77.24,76.81,76.98,32500.0,39.225,39.225,39.0066,39.0929,32500.0
2006-05-01 10:30:00,76.99,77.14,76.7,76.7,29900.0,39.098,39.1742,38.9507,38.9507,29900.0
2006-05-01 11:00:00,76.65,76.76,76.27,76.32,19800.0,38.9253,38.9812,38.7324,38.7578,19800.0
2006-05-01 11:30:00,76.31,76.5,76.13,76.24,20200.0,38.7527,38.8492,38.6613,38.7171,20200.0
2006-05-01 12:00:00,76.24,76.6,76.24,76.37,30300.0,38.7171,38.9,38.7171,38.7832,30300.0
2006-05-01 12:30:00,76.33,76.6,76.24,76.53,14900.0,38.7628,38.9,38.7171,38.8644,14900.0
2006-05-01 13:00:00,76.53,76.6,76.36,76.49,14900.0,38.8644,38.9,38.7781,38.8441,14900.0
2006-05-01 13:30:00,76.49,76.61,76.39,76.39,17200.0,38.8441,38.905,38.7933,38.7933,17200.0
2006-05-01 14:00:00,76.39,76.47,76.3,76.36,15500.0,38.7933,38.8339,38.7476,38.7781,15500.0
2006-05-01 14:30:00,76.36,76.55,76.36,76.55,22300.0,38.7781,38.8746,38.7781,38.8746,22300.0
2006-05-01 15:00:00,76.5,76.54,75.85,76.0,43600.0,38.8492,38.8695,38.5191,38.5953,43600.0
2006-05-01 15:30:00,75.98,75.98,75.56,75.69,62600.0,38.5851,38.5851,38.3718,38.4378,62600.0
2006-05-02 09:30:00,75.1,75.16,74.33,74.4,53400.0,38.1382,38.1687,37.7472,37.7827,53400.0
2006-05-02 10:00:00,74.44,74.63,74.15,74.4,62200.0,37.803,37.8995,37.6558,37.7827,62200.0
2006-05-02 10:30:00,74.37,74.78,74.32,74.76,35800.0,37.7675,37.9757,37.7421,37.9655,35800.0
2006-05-02 11:00:00,74.75,74.96,74.71,74.75,31900.0,37.9605,38.0671,37.9401,37.9605,31900.0
2006-05-02 11:30:00,74.78,75.03,74.76,75.01,19400.0,37.9757,38.1027,37.9655,38.0925,19400.0
2006-05-02 12:00:00,75.04,75.15,74.9,74.97,25300.0,38.1077,38.1636,38.0366,38.0722,25300.0
2006-05-02 12:30:00,74.94,75.0,74.86,74.97,46400.0,38.057,38.0874,38.0163,38.0722,46400.0
2006-05-02 13:00:00,74.97,74.99,74.68,74.7,14700.0,38.0722,38.0823,37.9249,37.9351,14700.0
2006-05-02 13:30:00,74.7,74.74,74.53,74.58,74500.0,37.9351,37.9554,37.8487,37.8741,74500.0
2006-05-02 14:00:00,74.58,74.58,74.42,74.43,19900.0,37.8741,37.8741,37.7929,37.798,19900.0
2006-05-02 14:30:00,74.44,74.53,74.29,74.53,21900.0,37.803,37.8487,37.7269,37.8487,21900.0
2006-05-02 15:00:00,74.5,74.53,74.23,74.28,34000.0,37.8335,37.8487,37.6964,37.7218,34000.0
2006-05-02 15:30:00,74.28,74.58,74.23,74.5,42500.0,37.7218,37.8741,37.6964,37.8335,42500.0
2006-05-03 09:30:00,74.58,74.96,74.25,74.25,37000.0,37.8741,38.0671,37.7065,37.7065,37000.0
2006-05-03 10:00:00,74.2,74.7,74.13,74.42,28900.0,37.6812,37.9351,37.6456,37.7929,28900.0
2006-05-03 10:30:00,74.41,74.73,74.38,74.53,37700.0,37.7878,37.9503,37.7726,37.8487,37700.0
2006-05-03 11:00:00,74.53,74.75,74.48,74.75,27300.0,37.8487,37.9605,37.8233,37.9605,27300.0
2006-05-03 11:30:00,74.75,74.99,74.7,74.87,21000.0,37.9605,38.0823,37.9351,38.0214,21000.0
2006-05-03 12:00:00,74.94,75.23,74.9,75.16,15900.0,38.057,38.2042,38.0366,38.1687,15900.0
2006-05-03 12:30:00,75.14,75.54,75.14,75.51,41100.0,38.1585,38.3616,38.1585,38.3464,41100.0
2006-05-03 13:00:00,75.5,75.8,75.5,75.77,59900.0,38.3413,38.4937,38.3413,38.4785,59900.0
2006-05-03 13:30:00,75.77,75.78,75.53,75.57,39300.0,38.4785,38.4835,38.3566,38.3769,39300.0
2006-05-03 14:00:00,75.58,75.79,75.51,75.77,29500.0,38.382,38.4886,38.3464,38.4785,29500.0
2006-05-03 14:30:00,75.75,75.96,75.71,75.71,43300.0,38.4683,38.5749,38.448,38.448,43300.0
2006-05-03 15:00:00,75.71,75.85,75.66,75.77,30400.0,38.448,38.5191,38.4226,38.4785,30400.0
2006-05-03 15:30:00,75.78,75.98,75.74,75.95,70300.0,38.4835,38.5851,38.4632,38.5699,70300.0
2006-05-04 09:30:00,76.45,76.76,76.34,76.6,67800.0,38.8238,38.9812,38.7679,38.9,67800.0
2006-05-04 10:00:00,76.65,77.3,76.25,76.29,77800.0,38.9253,39.2554,38.7222,38.7425,77800.0
2006-05-04 10:30:00,76.33,76.58,76.16,76.5,59000.0,38.7628,38.8898,38.6765,38.8492,59000.0
2006-05-04 11:00:00,76.55,77.06,76.55,76.91,28300.0,38.8746,39.1336,38.8746,39.0574,28300.0
2006-05-04 11:30:00,76.92,77.14,76.85,76.89,28800.0,39.0625,39.1742,39.0269,39.0472,28800.0
2006-05-04 12:00:00,76.89,76.92,76.73,76.79,13300.0,39.0472,39.0625,38.966,38.9964,13300.0
2006-05-04 12:30:00,76.8,76.92,76.71,76.92,9300.0,39.0015,39.0625,38.9558,39.0625,9300.0
2006-05-04 13:00:00,76.89,77.22,76.84,77.17,18400.0,39.0472,39.2148,39.0218,39.1894,18400.0
2006-05-04 13:30:00,77.12,77.5,77.12,77.35,27000.0,39.164,39.357,39.164,39.2808,27000.0
2006-05-04 14:00:00,77.42,77.77,77.35,77.71,28800.0,39.3164,39.4941,39.2808,39.4636,28800.0
2006-05-04 14:30:00,77.72,77.83,77.6,77.65,30600.0,39.4687,39.5246,39.4078,39.4332,30600.0
2006-05-04 15:00:00,77.64,77.77,77.56,77.67,21900.0,39.4281,39.4941,39.3875,39.4433,21900.0
2006-05-04 15:30:00,77.67,77.67,77.45,77.5,48600.0,39.4433,39.4433,39.3316,39.357,48600.0
2006-05-05 09:30:00,47.34,78.98,47.34,78.49,112100.0,24.0408,40.1086,24.0408,39.8598,112100.0
2006-05-05 10:00:00,78.5,78.68,77.95,77.96,75800.0,39.8648,39.9562,39.5855,39.5906,75800.0
2006-05-05 10:30:00,77.97,78.04,77.5,77.66,65300.0,39.5957,39.6312,39.357,39.4383,65300.0
2006-05-05 11:00:00,77.6,77.72,77.17,77.57,76100.0,39.4078,39.4687,39.1894,39.3925,76100.0
2006-05-05 11:30:00,77.56,77.83,77.26,77.37,52400.0,39.3875,39.5246,39.2351,39.291,52400.0
2006-05-05 12:00:00,77.34,77.4,77.07,77.12,37600.0,39.2757,39.3062,39.1386,39.164,37600.0
2006-05-05 12:30:00,77.15,77.42,77.04,77.15,46600.0,39.1793,39.3164,39.1234,39.1793,46600.0
2006-05-05 13:00:00,77.15,77.18,76.92,77.0,47000.0,39.1793,39.1945,39.0625,39.1031,47000.0
2006-05-05 13:30:00,77.01,77.09,76.74,76.86,53000.0,39.1082,39.1488,38.971,39.032,53000.0
2006-05-05 14:00:00,76.86,77.31,76.7,77.24,39200.0,39.032,39.2605,38.9507,39.225,39200.0
2006-05-05 14:30:00,77.22,78.02,77.21,77.72,62700.0,39.2148,39.6211,39.2097,39.4687,62700.0
2006-05-05 15:00:00,77.66,77.71,77.49,77.49,33300.0,39.4383,39.4636,39.3519,39.3519,33300.0
2006-05-05 15:30:00,77.48,77.64,77.23,77.31,76500.0,39.3468,39.4281,39.2199,39.2605,76500.0
2006-05-08 09:30:00,77.5,77.95,77.5,77.75,56600.0,39.357,39.5855,39.357,39.484,56600.0
2006-05-08 10:00:00,77.79,78.35,77.79,78.35,32800.0,39.5043,39.7887,39.5043,39.7887,32800.0
2006-05-08 10:30:00,78.35,78.46,78.12,78.32,34600.0,39.7887,39.8445,39.6719,39.7734,34600.0
2006-05-08 11:00:00,78.36,78.72,78.36,78.72,38700.0,39.7937,39.9766,39.7937,39.9766,38700.0
2006-05-08 11:30:00,78.7,78.76,78.46,78.53,25300.0,39.9664,39.9969,39.8445,39.8801,25300.0
2006-05-08 12:00:00,78.56,78.59,78.4,78.43,24900.0,39.8953,39.9105,39.8141,39.8293,24900.0
2006-05-08 12:30:00,78.44,78.61,78.38,78.61,35800.0,39.8344,39.9207,39.8039,39.9207,35800.0
2006-05-08 13:00:00,78.56,78.56,78.35,78.37,18900.0,39.8953,39.8953,39.7887,39.7988,18900.0
2006-05-08 13:30:00,78.35,78.42,78.27,78.3,27800.0,39.7887,39.8242,39.748,39.7633,27800.0
2006-05-08 14:00:00,78.3,78.35,78.08,78.29,26500.0,39.7633,39.7887,39.6515,39.7582,26500.0
2006-05-08 14:30:00,78.29,78.52,78.22,78.51,49700.0,39.7582,39.875,39.7226,39.8699,49700.0
2006-05-08 15:00:00,78.52,78.6,78.25,78.28,54200.0,39.875,39.9156,39.7379,39.7531,54200.0
2006-05-08 15:30:00,78.3,78.4,78.28,78.33,81700.0,39.7633,39.8141,39.7531,39.7785,81700.0
2006-05-09 09:30:00,78.31,78.36,77.2,77.2,45100.0,39.7683,39.7937,39.2047,39.2047,45100.0
2006-05-09 10:00:00,77.3,78.22,77.3,78.08,58200.0,39.2554,39.7226,39.2554,39.6515,58200.0
2006-05-09 10:30:00,78.03,78.28,77.66,77.76,38600.0,39.6262,39.7531,39.4383,39.489,38600.0
2006-05-09 11:00:00,77.77,77.97,77.67,77.93,19300.0,39.4941,39.5957,39.4433,39.5754,19300.0
2006-05-09 11:30:00,77.91,77.96,77.78,77.91,22600.0,39.5652,39.5906,39.4992,39.5652,22600.0
2006-05-09 12:00:00,77.94,78.08,77.93,78.04,18600.0,39.5804,39.6515,39.5754,39.6312,18600.0
2006-05-09 12:30:00,78.05,78.09,77.91,77.91,26600.0,39.6363,39.6566,39.5652,39.5652,26600.0
2006-05-09 13:00:00,77.91,78.06,77.91,78.04,23200.0,39.5652,39.6414,39.5652,39.6312,23200.0
2006-05-09 13:30:00,78.04,78.3,78.04,78.3,15500.0,39.6312,39.7633,39.6312,39.7633,15500.0
2006-05-09 14:00:00,78.27,78.3,78.17,78.3,25200.0,39.748,39.7633,39.6972,39.7633,25200.0
2006-05-09 14:30:00,78.29,78.37,78.27,78.27,38300.0,39.7582,39.7988,39.748,39.748,38300.0
2006-05-09 15:00:00,78.28,78.35,78.02,78.09,22900.0,39.7531,39.7887,39.6211,39.6566,22900.0
2006-05-09 15:30:00,78.05,78.07,77.76,77.81,43200.0,39.6363,39.6465,39.489,39.5144,43200.0
2006-05-10 09:30:00,77.78,78.25,77.7,78.22,44000.0,39.4992,39.7379,39.4586,39.7226,44000.0
2006-05-10 10:00:00,78.16,78.4,78.06,78.2,33300.0,39.6922,39.8141,39.6414,39.7125,33300.0
2006-05-10 10:30:00,78.2,78.29,77.98,78.0,17900.0,39.7125,39.7582,39.6008,39.6109,17900.0
2006-05-10 11:00:00,77.97,78.01,77.83,77.88,24100.0,39.5957,39.616,39.5246,39.55,24100.0
2006-05-10 11:30:00,77.88,78.0,77.86,77.89,26600.0,39.55,39.6109,39.5398,39.5551,26600.0
2006-05-10 12:00:00,77.89,78.03,77.85,77.96,38900.0,39.5551,39.6262,39.5347,39.5906,38900.0
2006-05-10 12:30:00,77.98,78.24,77.95,78.2,18200.0,39.6008,39.7328,39.5855,39.7125,18200.0
2006-05-10 13:00:00,78.21,78.63,78.15,78.51,25200.0,39.7176,39.9309,39.6871,39.8699,25200.0
2006-05-10 13:30:00,78.51,78.68,78.47,78.65,16300.0,39.8699,39.9562,39.8496,39.941,16300.0
2006-05-10 14:00:00,78.68,78.68,77.64,77.76,65600.0,39.9562,39.9562,39.4281,39.489,65600.0
2006-05-10 14:30:00,77.76,78.27,77.31,78.16,58100.0,39.489,39.748,39.2605,39.6922,58100.0
2006-05-10 15:00:00,78.18,78.3,78.05,78.08,23700.0,39.7023,39.7633,39.6363,39.6515,23700.0
2006-05-10 15:30:00,78.06,78.28,78.0,78.24,33400.0,39.6414,39.7531,39.6109,39.7328,33400.0
2006-05-11 09:30:00,77.85,77.85,76.85,77.24,39300.0,39.5347,39.5347,39.0269,39.225,39300.0
2006-05-11 10:00:00,77.26,77.5,77.04,77.34,22000.0,39.2351,39.357,39.1234,39.2757,22000.0
2006-05-11 10:30:00,77.3,77.42,77.18,77.18,19700.0,39.2554,39.3164,39.1945,39.1945,19700.0
2006-05-11 11:00:00,77.2,77.55,76.92,76.92,23500.0,39.2047,39.3824,39.0625,39.0625,23500.0
2006-05-11 11:30:00,76.98,77.12,76.5,76.54,20900.0,39.0929,39.164,38.8492,38.8695,20900.0
2006-05-11 12:00:00,76.5,76.68,75.96,75.97,45500.0,38.8492,38.9406,38.5749,38.58,45500.0
2006-05-11 12:30:00,75.99,76.64,75.99,76.62,43500.0,38.5902,38.9203,38.5902,38.9101,43500.0
2006-05-11 13:00:00,76.61,76.62,75.68,75.91,42600.0,38.905,38.9101,38.4327,38.5495,42600.0
2006-05-11 13:30:00,75.93,75.99,75.51,75.71,32300.0,38.5597,38.5902,38.3464,38.448,32300.0
2006-05-11 14:00:00,75.67,76.18,75.67,76.06,25600.0,38.4277,38.6867,38.4277,38.6257,25600.0
2006-05-11 14:30:00,76.05,76.05,75.6,75.72,20500.0,38.6206,38.6206,38.3921,38.4531,20500.0
2006-05-11 15:00:00,75.71,75.77,75.38,75.51,35900.0,38.448,38.4785,38.2804,38.3464,35900.0
2006-05-11 15:30:00,75.51,75.61,75.38,75.47,42100.0,38.3464,38.3972,38.2804,38.3261,42100.0
2006-05-12 09:30:00,74.8,74.8,73.68,74.26,81500.0,37.9859,37.9859,37.4171,37.7116,81500.0
2006-05-12 10:00:00,74.19,74.19,73.21,73.31,86200.0,37.6761,37.6761,37.1784,37.2292,86200.0
2006-05-12 10:30:00,73.33,74.0,73.3,73.83,79100.0,37.2393,37.5796,37.2241,37.4933,79100.0
2006-05-12 11:00:00,73.92,74.54,73.71,74.49,95600.0,37.539,37.8538,37.4323,37.8284,95600.0
2006-05-12 11:30:00,74.48,74.48,74.06,74.41,44200.0,37.8233,37.8233,37.6101,37.7878,44200.0
2006-05-12 12:00:00,74.45,74.6,74.15,74.56,68000.0,37.8081,37.8843,37.6558,37.864,68000.0
2006-05-12 12:30:00,74.56,74.58,74.01,74.02,54700.0,37.864,37.8741,37.5847,37.5897,54700.0
2006-05-12 13:00:00,74.06,74.42,73.93,74.13,40200.0,37.6101,37.7929,37.544,37.6456,40200.0
2006-05-12 13:30:00,74.15,74.25,73.83,74.03,43500.0,37.6558,37.7065,37.4933,37.5948,43500.0
2006-05-12 14:00:00,73.98,74.39,73.97,74.36,37700.0,37.5694,37.7776,37.5644,37.7624,37700.0
2006-05-12 14:30:00,74.35,74.35,74.06,74.08,67000.0,37.7573,37.7573,37.6101,37.6202,67000.0
2006-05-12 15:00:00,74.08,74.27,74.01,74.09,46300.0,37.6202,37.7167,37.5847,37.6253,46300.0
2006-05-12 15:30:00,74.07,74.07,73.67,73.81,80000.0,37.6151,37.6151,37.412,37.4831,80000.0
2006-05-15 09:30:00,73.1,73.18,72.75,72.89,72100.0,37.1225,37.1632,36.9448,37.0159,72100.0
2006-05-15 10:00:00,72.87,73.25,72.57,73.04,77000.0,37.0057,37.1987,36.8534,37.0921,77000.0
2006-05-15 10:30:00,73.04,74.14,72.98,74.07,129500.0,37.0921,37.6507,37.0616,37.6151,129500.0
2006-05-15 11:00:00,74.06,74.35,73.96,74.05,88700.0,37.6101,37.7573,37.5593,37.605,88700.0
2006-05-15 11:30:00,74.07,74.25,74.0,74.24,43100.0,37.6151,37.7065,37.5796,37.7015,43100.0
2006-05-15 12:00:00,74.24,74.56,74.21,74.52,35300.0,37.7015,37.864,37.6862,37.8437,35300.0
2006-05-15 12:30:00,74.55,74.6,74.34,74.6,31400.0,37.8589,37.8843,37.7523,37.8843,31400.0
2006-05-15 13:00:00,74.64,74.65,74.27,74.3,41800.0,37.9046,37.9097,37.7167,37.7319,41800.0
2006-05-15 13:30:00,74.33,74.4,74.16,74.36,34000.0,37.7472,37.7827,37.6608,37.7624,34000.0
2006-05-15 14:00:00,74.38,74.73,74.23,74.71,41300.0,37.7726,37.9503,37.6964,37.9401,41300.0
2006-05-15 14:30:00,74.75,74.96,74.45,74.51,69000.0,37.9605,38.0671,37.8081,37.8386,69000.0
2006-05-15 15:00:00,74.51,74.87,74.38,74.8,47700.0,37.8386,38.0214,37.7726,37.9859,47700.0
2006-05-15 15:30:00,74.78,74.86,74.5,74.64,65100.0,37.9757,38.0163,37.8335,37.9046,65100.0
2006-05-16 09:30:00,74.75,74.76,74.29,74.31,37200.0,37.9605,37.9655,37.7269,37.737,37200.0
2006-05-16 10:00:00,74.3,74.35,74.12,74.18,32400.0,37.7319,37.7573,37.6405,37.671,32400.0
2006-05-16 10:30:00,74.13,74.28,74.08,74.13,35400.0,37.6456,37.7218,37.6202,37.6456,35400.0
2006-05-16 11:00:00,74.12,74.25,74.07,74.12,34200.0,37.6405,37.7065,37.6151,37.6405,34200.0
2006-05-16 11:30:00,74.12,74.23,74.0,74.1,34600.0,37.6405,37.6964,37.5796,37.6304,34600.0
2006-05-16 12:00:00,74.1,74.1,73.82,73.92,23100.0,37.6304,37.6304,37.4882,37.539,23100.0
2006-05-16 12:30:00,73.93,74.13,73.9,74.04,30300.0,37.544,37.6456,37.5288,37.5999,30300.0
2006-05-16 13:00:00,74.05,74.23,74.03,74.16,23600.0,37.605,37.6964,37.5948,37.6608,23600.0
2006-05-16 13:30:00,74.19,74.24,74.06,74.08,20200.0,37.6761,37.7015,37.6101,37.6202,20200.0
2006-05-16 14:00:00,74.06,74.07,73.75,73.89,21200.0,37.6101,37.6151,37.4526,37.5237,21200.0
2006-05-16 14:30:00,73.85,73.9,73.69,73.86,237900.0,37.5034,37.5288,37.4222,37.5085,237900.0
2006-05-16 15:00:00,73.87,73.94,73.7,73.77,32600.0,37.5136,37.5491,37.4272,37.4628,32600.0
2006-05-16 15:30:00,73.78,73.87,73.61,73.63,42100.0,37.4679,37.5136,37.3815,37.3917,42100.0
2006-05-17 09:30:00,73.0,73.28,72.7,72.87,31800.0,37.0718,37.2139,36.9194,37.0057,31800.0
2006-05-17 10:00:00,72.86,73.0,72.51,72.88,41400.0,37.0007,37.0718,36.8229,37.0108,41400.0
2006-05-17 10:30:00,72.88,73.12,72.74,72.89,47000.0,37.0108,37.1327,36.9397,37.0159,47000.0
2006-05-17 11:00:00,72.87,72.91,72.15,72.21,39800.0,37.0057,37.0261,36.6401,36.6706,39800.0
2006-05-17 11:30:00,72.1,72.37,71.98,71.99,38300.0,36.6147,36.7518,36.5538,36.5588,38300.0
2006-05-17 12:00:00,71.98,72.42,71.92,72.06,29700.0,36.5538,36.7772,36.5233,36.5944,29700.0
2006-05-17 12:30:00,72.11,72.44,72.11,72.42,29900.0,36.6198,36.7874,36.6198,36.7772,29900.0
2006-05-17 13:00:00,72.36,72.52,72.03,72.18,26700.0,36.7467,36.828,36.5792,36.6553,26700.0
2006-05-17 13:30:00,72.27,72.7,72.12,72.57,26500.0,36.701,36.9194,36.6249,36.8534,26500.0
2006-05-17 14:00:00,72.55,72.66,72.35,72.52,37200.0,36.8432,36.8991,36.7417,36.828,37200.0
2006-05-17 14:30:00,72.52,72.54,72.16,72.35,39300.0,36.828,36.8382,36.6452,36.7417,39300.0
2006-05-17 15:00:00,72.28,72.49,72.26,72.3,29900.0,36.7061,36.8128,36.696,36.7163,29900.0
2006-05-17 15:30:00,72.28,72.47,72.0,72.16,85900.0,36.7061,36.8026,36.5639,36.6452,85900.0
2006-05-18 09:30:00,72.5,72.8,72.48,72.55,59000.0,36.8178,36.9702,36.8077,36.8432,59000.0
2006-05-18 10:00:00,72.55,72.75,72.48,72.73,108200.0,36.8432,36.9448,36.8077,36.9346,108200.0
2006-05-18 10:30:00,72.72,72.81,72.51,72.58,41200.0,36.9296,36.9753,36.8229,36.8585,41200.0
2006-05-18 11:00:00,72.51,72.51,71.66,72.12,134900.0,36.8229,36.8229,36.3913,36.6249,134900.0
2006-05-18 11:30:00,72.06,72.42,71.9,72.13,70000.0,36.5944,36.7772,36.5131,36.6299,70000.0
2006-05-18 12:00:00,72.12,72.61,72.0,72.3,66800.0,36.6249,36.8737,36.5639,36.7163,66800.0
2006-05-18 12:30:00,72.29,72.42,71.97,72.17,33900.0,36.7112,36.7772,36.5487,36.6503,33900.0
2006-05-18 13:00:00,72.18,72.18,71.83,72.1,36800.0,36.6553,36.6553,36.4776,36.6147,36800.0
2006-05-18 13:30:00,72.08,72.28,72.02,72.25,27700.0,36.6046,36.7061,36.5741,36.6909,27700.0
2006-05-18 14:00:00,72.28,72.34,72.11,72.34,72900.0,36.7061,36.7366,36.6198,36.7366,72900.0
2006-05-18 14:30:00,72.28,72.49,72.2,72.31,35800.0,36.7061,36.8128,36.6655,36.7214,35800.0
2006-05-18 15:00:00,72.34,72.35,72.05,72.14,67600.0,36.7366,36.7417,36.5893,36.635,67600.0
2006-05-18 15:30:00,72.13,72.29,71.77,71.92,101800.0,36.6299,36.7112,36.4471,36.5233,101800.0
2006-05-19 09:30:00,72.15,72.67,72.15,72.15,68300.0,36.6401,36.9042,36.6401,36.6401,68300.0
2006-05-19 10:00:00,72.15,72.24,71.54,71.68,39000.0,36.6401,36.6858,36.3303,36.4014,39000.0
2006-05-19 10:30:00,71.7,72.1,71.7,71.94,33300.0,36.4116,36.6147,36.4116,36.5335,33300.0
2006-05-19 11:00:00,71.91,71.98,71.35,71.58,43800.0,36.5182,36.5538,36.2338,36.3506,43800.0
2006-05-19 11:30:00,71.63,71.7,71.16,71.4,33300.0,36.376,36.4116,36.1373,36.2592,33300.0
2006-05-19 12:00:00,71.41,71.51,71.22,71.5,65700.0,36.2643,36.3151,36.1678,36.31,65700.0
2006-05-19 12:30:00,71.45,72.65,71.44,72.6,75100.0,36.2846,36.894,36.2795,36.8686,75100.0
2006-05-19 13:00:00,72.61,72.75,72.07,72.66,47300.0,36.8737,36.9448,36.5995,36.8991,47300.0
2006-05-19 13:30:00,72.66,73.11,72.49,72.93,47500.0,36.8991,37.1276,36.8128,37.0362,47500.0
2006-05-19 14:00:00,72.93,73.1,72.48,72.61,49200.0,37.0362,37.1225,36.8077,36.8737,49200.0
2006-05-19 14:30:00,72.6,72.6,71.93,72.17,73800.0,36.8686,36.8686,36.5284,36.6503,73800.0
2006-05-19 15:00:00,72.13,72.51,72.13,72.48,87700.0,36.6299,36.8229,36.6299,36.8077,87700.0
2006-05-19 15:30:00,72.48,73.32,72.34,72.65,175800.0,36.8077,37.2343,36.7366,36.894,175800.0
2006-05-22 09:30:00,72.46,72.5,71.95,72.22,29600.0,36.7975,36.8178,36.5385,36.6756,29600.0
2006-05-22 10:00:00,72.12,72.2,71.9,72.14,46900.0,36.6249,36.6655,36.5131,36.635,46900.0
2006-05-22 10:30:00,72.13,72.46,72.1,72.17,46000.0,36.6299,36.7975,36.6147,36.6503,46000.0
2006-05-22 11:00:00,72.17,72.49,71.93,71.93,59700.0,36.6503,36.8128,36.5284,36.5284,59700.0
2006-05-22 11:30:00,71.99,72.27,71.6,72.14,58700.0,36.5588,36.701,36.3608,36.635,58700.0
2006-05-22 12:00:00,72.15,72.57,71.87,71.96,31600.0,36.6401,36.8534,36.4979,36.5436,31600.0
2006-05-22 12:30:00,71.98,72.23,71.77,71.94,26600.0,36.5538,36.6807,36.4471,36.5335,26600.0
2006-05-22 13:00:00,71.95,72.11,71.77,72.05,19100.0,36.5385,36.6198,36.4471,36.5893,19100.0
2006-05-22 13:30:00,72.08,72.08,71.56,71.65,39600.0,36.6046,36.6046,36.3405,36.3862,39600.0
2006-05-22 14:00:00,71.63,72.0,71.48,71.88,51100.0,36.376,36.5639,36.2999,36.503,51100.0
2006-05-22 14:30:00,71.88,71.93,71.63,71.79,30700.0,36.503,36.5284,36.376,36.4573,30700.0
2006-05-22 15:00:00,71.77,72.24,71.74,72.18,32500.0,36.4471,36.6858,36.4319,36.6553,32500.0
2006-05-22 15:30:00,72.17,72.49,72.1,72.23,77800.0,36.6503,36.8128,36.6147,36.6807,77800.0
2006-05-23 09:30:00,72.55,72.81,72.35,72.63,41000.0,36.8432,36.9753,36.7417,36.8839,41000.0
2006-05-23 10:00:00,72.61,73.0,72.6,72.9,38400.0,36.8737,37.0718,36.8686,37.021,38400.0
2006-05-23 10:30:00,72.91,73.29,72.68,72.75,35700.0,37.0261,37.219,36.9092,36.9448,35700.0
2006-05-23 11:00:00,72.75,72.95,72.66,72.76,26700.0,36.9448,37.0464,36.8991,36.9499,26700.0
2006-05-23 11:30:00,72.8,72.86,72.42,72.43,17300.0,36.9702,37.0007,36.7772,36.7823,17300.0
2006-05-23 12:00:00,72.43,72.92,72.38,72.6,23200.0,36.7823,37.0311,36.7569,36.8686,23200.0
2006-05-23 12:30:00,72.56,72.61,72.39,72.41,25400.0,36.8483,36.8737,36.762,36.7721,25400.0
2006-05-23 13:00:00,72.41,72.6,72.41,72.6,14800.0,36.7721,36.8686,36.7721,36.8686,14800.0
2006-05-23 13:30:00,72.62,72.85,72.39,72.39,17100.0,36.8788,36.9956,36.762,36.762,17100.0
2006-05-23 14:00:00,72.41,72.55,72.18,72.25,23800.0,36.7721,36.8432,36.6553,36.6909,23800.0
2006-05-23 14:30:00,72.2,72.3,71.82,72.04,35900.0,36.6655,36.7163,36.4725,36.5842,35900.0
2006-05-23 15:00:00,72.04,72.22,71.9,71.98,36000.0,36.5842,36.6756,36.5131,36.5538,36000.0
2006-05-23 15:30:00,71.98,72.06,71.45,71.58,57600.0,36.5538,36.5944,36.2846,36.3506,57600.0
2006-05-24 09:30:00,71.38,71.46,70.72,70.95,44100.0,36.2491,36.2897,35.9139,36.0307,44100.0
2006-05-24 10:00:00,70.94,72.16,70.94,72.14,40200.0,36.0256,36.6452,36.0256,36.635,40200.0
2006-05-24 10:30:00,72.14,72.46,71.97,72.01,41200.0,36.635,36.7975,36.5487,36.569,41200.0
2006-05-24 11:00:00,72.02,72.03,71.56,71.58,47500.0,36.5741,36.5792,36.3405,36.3506,47500.0
2006-05-24 11:30:00,71.58,72.3,71.3,72.05,53600.0,36.3506,36.7163,36.2084,36.5893,53600.0
2006-05-24 12:00:00,72.04,72.14,71.68,71.71,44000.0,36.5842,36.635,36.4014,36.4167,44000.0
2006-05-24 12:30:00,71.76,71.83,71.42,71.55,35000.0,36.442,36.4776,36.2694,36.3354,35000.0
2006-05-24 13:00:00,71.55,71.81,71.36,71.54,52800.0,36.3354,36.4674,36.2389,36.3303,52800.0
2006-05-24 13:30:00,71.53,71.91,71.35,71.73,52000.0,36.3252,36.5182,36.2338,36.4268,52000.0
2006-05-24 14:00:00,71.78,71.96,71.4,71.46,44500.0,36.4522,36.5436,36.2592,36.2897,44500.0
2006-05-24 14:30:00,71.46,72.0,71.43,71.78,54300.0,36.2897,36.5639,36.2745,36.4522,54300.0
2006-05-24 15:00:00,71.83,72.01,71.75,71.93,51600.0,36.4776,36.569,36.437,36.5284,51600.0
2006-05-24 15:30:00,71.97,72.43,71.97,72.13,86900.0,36.5487,36.7823,36.5487,36.6299,86900.0
2006-05-25 09:30:00,72.45,72.65,72.31,72.49,32000.0,36.7924,36.894,36.7214,36.8128,32000.0
2006-05-25 10:00:00,72.46,72.52,72.19,72.29,41500.0,36.7975,36.828,36.6604,36.7112,41500.0
2006-05-25 10:30:00,72.3,72.61,72.25,72.44,32200.0,36.7163,36.8737,36.6909,36.7874,32200.0
2006-05-25 11:00:00,72.48,73.21,72.47,73.19,26400.0,36.8077,37.1784,36.8026,37.1682,26400.0
2006-05-25 11:30:00,73.19,73.58,73.18,73.42,37800.0,37.1682,37.3663,37.1632,37.285,37800.0
2006-05-25 12:00:00,73.42,73.42,72.5,72.57,23500.0,37.285,37.285,36.8178,36.8534,23500.0
2006-05-25 12:30:00,72.6,72.9,72.38,72.9,20400.0,36.8686,37.021,36.7569,37.021,20400.0
2006-05-25 13:00:00,72.93,72.97,72.84,72.96,14100.0,37.0362,37.0565,36.9905,37.0514,14100.0
2006-05-25 13:30:00,72.99,73.07,72.82,72.93,24200.0,37.0667,37.1073,36.9803,37.0362,24200.0
2006-05-25 14:00:00,72.88,73.32,72.86,73.28,31100.0,37.0108,37.2343,37.0007,37.2139,31100.0
2006-05-25 14:30:00,73.31,73.49,73.26,73.43,46800.0,37.2292,37.3206,37.2038,37.2901,46800.0
2006-05-25 15:00:00,73.43,73.44,73.15,73.16,26200.0,37.2901,37.2952,37.1479,37.153,26200.0
2006-05-25 15:30:00,73.18,73.27,72.81,73.08,61700.0,37.1632,37.2089,36.9753,37.1124,61700.0
2006-05-26 09:30:00,73.1,73.91,73.1,73.5,42300.0,37.1225,37.5339,37.1225,37.3257,42300.0
2006-05-26 10:00:00,73.48,73.64,72.92,72.95,60600.0,37.3155,37.3968,37.0311,37.0464,60600.0
2006-05-26 10:30:00,72.95,73.05,72.48,72.72,72300.0,37.0464,37.0971,36.8077,36.9296,72300.0
2006-05-26 11:00:00,72.73,72.99,72.65,72.93,18000.0,36.9346,37.0667,36.894,37.0362,18000.0
2006-05-26 11:30:00,72.99,73.07,72.92,72.96,24800.0,37.0667,37.1073,37.0311,37.0514,24800.0
2006-05-26 12:00:00,73.01,73.04,72.9,72.98,22800.0,37.0768,37.0921,37.021,37.0616,22800.0
2006-05-26 12:30:00,73.03,73.15,73.0,73.02,15700.0,37.087,37.1479,37.0718,37.0819,15700.0
2006-05-26 13:00:00,73.03,73.13,72.97,73.12,6000.0,37.087,37.1378,37.0565,37.1327,6000.0
2006-05-26 13:30:00,73.14,73.32,73.09,73.24,21200.0,37.1429,37.2343,37.1175,37.1936,21200.0
2006-05-26 14:00:00,73.24,73.35,73.13,73.32,14400.0,37.1936,37.2495,37.1378,37.2343,14400.0
2006-05-26 14:30:00,73.34,73.41,73.29,73.32,29200.0,37.2444,37.28,37.219,37.2343,29200.0
2006-05-26 15:00:00,73.32,73.62,73.26,73.61,39100.0,37.2343,37.3866,37.2038,37.3815,39100.0
2006-05-26 15:30:00,73.61,73.73,73.59,73.65,28200.0,37.3815,37.4425,37.3714,37.4018,28200.0
2006-05-30 09:30:00,73.68,73.73,73.02,73.3,37000.0,37.4171,37.4425,37.0819,37.2241,37000.0
2006-05-30 10:00:00,73.29,73.31,72.89,72.89,47300.0,37.219,37.2292,37.0159,37.0159,47300.0
2006-05-30 10:30:00,72.85,73.29,72.8,73.25,32200.0,36.9956,37.219,36.9702,37.1987,32200.0
2006-05-30 11:00:00,73.24,73.34,73.01,73.01,27400.0,37.1936,37.2444,37.0768,37.0768,27400.0
2006-05-30 11:30:00,73.0,73.12,72.88,73.04,25100.0,37.0718,37.1327,37.0108,37.0921,25100.0
2006-05-30 12:00:00,73.01,73.01,72.77,72.87,40400.0,37.0768,37.0768,36.955,37.0057,40400.0
2006-05-30 12:30:00,72.87,72.89,72.76,72.87,20700.0,37.0057,37.0159,36.9499,37.0057,20700.0
2006-05-30 13:00:00,72.88,73.18,72.87,73.18,48700.0,37.0108,37.1632,37.0057,37.1632,48700.0
2006-05-30 13:30:00,73.17,73.27,72.98,73.11,26100.0,37.1581,37.2089,37.0616,37.1276,26100.0
2006-05-30 14:00:00,73.17,73.21,73.03,73.14,21500.0,37.1581,37.1784,37.087,37.1429,21500.0
2006-05-30 14:30:00,73.16,73.29,73.09,73.22,27200.0,37.153,37.219,37.1175,37.1835,27200.0
2006-05-30 15:00:00,73.23,73.25,72.86,73.13,34500.0,37.1886,37.1987,37.0007,37.1378,34500.0
2006-05-30 15:30:00,73.13,73.19,72.56,72.6,76600.0,37.1378,37.1682,36.8483,36.8686,76600.0
2006-05-31 09:30:00,72.14,72.28,71.63,71.71,36900.0,36.8906,36.9622,36.6298,36.6707,36900.0
2006-05-31 10:00:00,71.7,72.64,71.28,72.64,36400.0,36.6656,37.1463,36.4508,37.1463,36400.0
2006-05-31 10:30:00,72.64,72.86,72.43,72.58,47100.0,37.1463,37.2588,37.0389,37.1156,47100.0
2006-05-31 11:00:00,72.51,72.72,72.34,72.72,20500.0,37.0798,37.1872,36.9928,37.1872,20500.0
2006-05-31 11:30:00,72.72,72.8,71.96,71.96,25500.0,37.1872,37.2281,36.7985,36.7985,25500.0
2006-05-31 12:00:00,71.96,72.2,71.9,72.12,17600.0,36.7985,36.9212,36.7678,36.8803,17600.0
2006-05-31 12:30:00,72.12,72.16,71.97,72.04,11000.0,36.8803,36.9008,36.8036,36.8394,11000.0
2006-05-31 13:00:00,72.04,72.1,71.7,71.7,26900.0,36.8394,36.8701,36.6656,36.6656,26900.0
2006-05-31 13:30:00,71.69,71.72,71.25,71.52,39700.0,36.6604,36.6758,36.4354,36.5735,39700.0
2006-05-31 14:00:00,71.42,71.48,70.26,70.42,127900.0,36.5224,36.5531,35.9292,36.011,127900.0
2006-05-31 14:30:00,70.42,70.75,70.42,70.61,88200.0,36.011,36.1798,36.011,36.1082,88200.0
2006-05-31 15:00:00,70.64,70.91,70.58,70.79,67700.0,36.1235,36.2616,36.0928,36.2002,67700.0
2006-05-31 15:30:00,70.81,71.7,70.77,71.64,111400.0,36.2104,36.6656,36.19,36.6349,111400.0
2006-06-01 09:30:00,71.67,72.81,71.65,72.31,57300.0,36.6502,37.2332,36.64,36.9775,57300.0
2006-06-01 10:00:00,72.25,72.8,72.19,72.51,39000.0,36.9468,37.2281,36.9161,37.0798,39000.0
2006-06-01 10:30:00,72.57,73.5,72.5,73.14,29600.0,37.1105,37.586,37.0747,37.4019,29600.0
2006-06-01 11:00:00,73.0,73.14,72.78,73.0,75700.0,37.3303,37.4019,37.2178,37.3303,75700.0
2006-06-01 11:30:00,73.0,73.2,72.97,72.99,19100.0,37.3303,37.4326,37.315,37.3252,19100.0
2006-06-01 12:00:00,72.98,73.01,72.56,72.56,31600.0,37.3201,37.3355,37.1053,37.1053,31600.0
2006-06-01 12:30:00,72.55,72.63,72.47,72.56,16500.0,37.1002,37.1411,37.0593,37.1053,16500.0
2006-06-01 13:00:00,72.56,72.84,72.55,72.84,17400.0,37.1053,37.2485,37.1002,37.2485,17400.0
2006-06-01 13:30:00,72.87,73.12,72.87,73.05,22400.0,37.2639,37.3917,37.2639,37.3559,22400.0
2006-06-01 14:00:00,73.06,73.28,72.98,73.18,25600.0,37.361,37.4735,37.3201,37.4224,25600.0
2006-06-01 14:30:00,73.19,73.27,73.15,73.21,20200.0,37.4275,37.4684,37.4071,37.4377,20200.0
2006-06-01 15:00:00,73.2,73.39,73.11,73.29,37700.0,37.4326,37.5298,37.3866,37.4786,37700.0
2006-06-01 15:30:00,73.28,73.68,73.22,73.63,69500.0,37.4735,37.6781,37.4429,37.6525,69500.0
2006-06-02 09:30:00,73.66,74.03,73.55,73.6,56500.0,37.6679,37.8571,37.6116,37.6372,56500.0
2006-06-02 10:00:00,73.66,74.03,73.66,73.85,47900.0,37.6679,37.8571,37.6679,37.765,47900.0
2006-06-02 10:30:00,73.87,73.87,73.7,73.73,53600.0,37.7752,37.7752,37.6883,37.7037,53600.0
2006-06-02 11:00:00,73.74,73.91,73.6,73.82,41800.0,37.7088,37.7957,37.6372,37.7497,41800.0
2006-06-02 11:30:00,73.82,74.1,73.8,73.91,22400.0,37.7497,37.8929,37.7394,37.7957,22400.0
2006-06-02 12:00:00,73.9,74.05,73.81,74.02,20900.0,37.7906,37.8673,37.7446,37.852,20900.0
2006-06-02 12:30:00,74.04,74.31,73.95,74.29,28200.0,37.8622,38.0002,37.8162,37.99,28200.0
2006-06-02 13:00:00,74.25,74.81,74.25,74.78,55600.0,37.9696,38.2559,37.9696,38.2406,55600.0
2006-06-02 13:30:00,74.78,74.8,74.56,74.69,29100.0,38.2406,38.2508,38.1281,38.1946,29100.0
2006-06-02 14:00:00,74.68,74.72,74.41,74.51,19700.0,38.1895,38.2099,38.0514,38.1025,19700.0
2006-06-02 14:30:00,74.48,74.83,74.48,74.82,31200.0,38.0872,38.2662,38.0872,38.261,31200.0
2006-06-02 15:00:00,74.81,74.84,74.65,74.72,33400.0,38.2559,38.2713,38.1741,38.2099,33400.0
2006-06-02 15:30:00,74.71,74.82,74.35,74.5,53000.0,38.2048,38.261,38.0207,38.0974,53000.0
2006-06-05 09:30:00,74.2,75.18,74.2,75.01,47300.0,37.944,38.4451,37.944,38.3582,47300.0
2006-06-05 10:00:00,75.08,75.98,74.98,75.87,83200.0,38.394,38.8542,38.3429,38.798,83200.0
2006-06-05 10:30:00,75.86,76.24,75.8,76.1,70200.0,38.7929,38.9872,38.7622,38.9156,70200.0
2006-06-05 11:00:00,76.11,76.29,75.51,75.55,51100.0,38.9207,39.0128,38.6139,38.6344,51100.0
2006-06-05 11:30:00,75.52,75.66,75.23,75.64,50300.0,38.619,38.6906,38.4707,38.6804,50300.0
2006-06-05 12:00:00,75.65,75.65,75.33,75.37,31300.0,38.6855,38.6855,38.5219,38.5423,31300.0
2006-06-05 12:30:00,75.32,75.38,75.14,75.14,42500.0,38.5167,38.5474,38.4247,38.4247,42500.0
2006-06-05 13:00:00,75.13,75.34,75.0,75.12,38800.0,38.4196,38.527,38.3531,38.4145,38800.0
2006-06-05 13:30:00,75.12,75.33,74.84,74.94,47500.0,38.4145,38.5219,38.2713,38.3224,47500.0
2006-06-05 14:00:00,74.93,74.93,74.16,74.38,90300.0,38.3173,38.3173,37.9235,38.036,90300.0
2006-06-05 14:30:00,74.42,74.43,73.95,74.13,55800.0,38.0565,38.0616,37.8162,37.9082,55800.0
2006-06-05 15:00:00,74.13,74.24,73.84,73.97,71100.0,37.9082,37.9645,37.7599,37.8264,71100.0
2006-06-05 15:30:00,73.99,74.1,73.63,73.71,85000.0,37.8366,37.8929,37.6525,37.6934,85000.0
2006-06-06 09:30:00,74.93,75.94,72.8,73.57,49500.0,38.3173,38.8338,37.2281,37.6218,49500.0
2006-06-06 10:00:00,73.57,73.98,73.27,73.94,51900.0,37.6218,37.8315,37.4684,37.811,51900.0
2006-06-06 10:30:00,73.93,74.14,73.64,73.87,57400.0,37.8059,37.9133,37.6576,37.7752,57400.0
2006-06-06 11:00:00,73.88,74.03,73.59,73.66,67500.0,37.7804,37.8571,37.6321,37.6679,67500.0
2006-06-06 11:30:00,73.72,73.77,73.2,73.23,59500.0,37.6985,37.7241,37.4326,37.448,59500.0
2006-06-06 12:00:00,73.23,73.26,73.04,73.04,61900.0,37.448,37.4633,37.3508,37.3508,61900.0
2006-06-06 12:30:00,73.02,73.14,72.85,73.04,66000.0,37.3406,37.4019,37.2536,37.3508,66000.0
2006-06-06 13:00:00,73.07,73.07,72.91,72.94,47100.0,37.3661,37.3661,37.2843,37.2997,47100.0
2006-06-06 13:30:00,72.97,73.01,72.61,72.88,39500.0,37.315,37.3355,37.1309,37.269,39500.0
2006-06-06 14:00:00,72.87,72.87,72.44,72.69,46000.0,37.2639,37.2639,37.044,37.1718,46000.0
2006-06-06 14:30:00,72.69,72.78,72.42,72.65,27900.0,37.1718,37.2178,37.0338,37.1514,27900.0
2006-06-06 15:00:00,72.65,72.81,72.5,72.59,84900.0,37.1514,37.2332,37.0747,37.1207,84900.0
2006-06-06 15:30:00,72.57,72.97,72.54,72.88,149000.0,37.1105,37.315,37.0951,37.269,149000.0
2006-06-07 09:30:00,72.85,73.1,72.24,73.1,107000.0,37.2536,37.3815,36.9417,37.3815,107000.0
2006-06-07 10:00:00,73.1,73.63,72.97,73.51,51900.0,37.3815,37.6525,37.315,37.5911,51900.0
2006-06-07 10:30:00,73.51,73.51,73.0,73.25,40900.0,37.5911,37.5911,37.3303,37.4582,40900.0
2006-06-07 11:00:00,73.25,73.48,73.19,73.19,27900.0,37.4582,37.5758,37.4275,37.4275,27900.0
2006-06-07 11:30:00,73.23,73.68,73.22,73.6,42100.0,37.448,37.6781,37.4429,37.6372,42100.0
2006-06-07 12:00:00,73.64,73.64,73.29,73.38,30000.0,37.6576,37.6576,37.4786,37.5247,30000.0
2006-06-07 12:30:00,73.38,73.5,73.3,73.32,29900.0,37.5247,37.586,37.4838,37.494,29900.0
2006-06-07 13:00:00,73.32,73.52,73.29,73.5,25500.0,37.494,37.5963,37.4786,37.586,25500.0
2006-06-07 13:30:00,73.51,73.53,73.06,73.12,48200.0,37.5911,37.6014,37.361,37.3917,48200.0
2006-06-07 14:00:00,73.11,73.5,72.96,73.42,73900.0,37.3866,37.586,37.3099,37.5451,73900.0
2006-06-07 14:30:00,73.41,73.43,73.06,73.12,46300.0,37.54,37.5502,37.361,37.3917,46300.0
2006-06-07 15:00:00,73.12,73.31,72.84,73.03,71500.0,37.3917,37.4889,37.2485,37.3457,71500.0
2006-06-07 15:30:00,73.05,73.23,72.96,73.04,40400.0,37.3559,37.448,37.3099,37.3508,40400.0
2006-06-08 09:30:00,73.1,73.55,72.55,72.57,47200.0,37.3815,37.6116,37.1002,37.1105,47200.0
2006-06-08 10:00:00,72.56,73.04,72.34,72.58,133900.0,37.1053,37.3508,36.9928,37.1156,133900.0
2006-06-08 10:30:00,72.55,72.91,72.44,72.88,30100.0,37.1002,37.2843,37.044,37.269,30100.0
2006-06-08 11:00:00,72.86,73.12,72.03,72.42,54900.0,37.2588,37.3917,36.8343,37.0338,54900.0
2006-06-08 11:30:00,72.41,72.41,71.46,71.97,68500.0,37.0286,37.0286,36.5428,36.8036,68500.0
2006-06-08 12:00:00,71.92,72.22,71.75,71.9,53500.0,36.7781,36.9315,36.6911,36.7678,53500.0
2006-06-08 12:30:00,71.91,71.92,71.57,71.62,38400.0,36.7729,36.7781,36.5991,36.6247,38400.0
2006-06-08 13:00:00,71.62,71.94,71.44,71.94,41200.0,36.6247,36.7883,36.5326,36.7883,41200.0
2006-06-08 13:30:00,71.96,72.23,71.74,72.23,50200.0,36.7985,36.9366,36.686,36.9366,50200.0
2006-06-08 14:00:00,72.23,72.31,71.74,72.02,55700.0,36.9366,36.9775,36.686,36.8292,55700.0
2006-06-08 14:30:00,72.07,72.32,71.9,72.04,62800.0,36.8548,36.9826,36.7678,36.8394,62800.0
2006-06-08 15:00:00,72.04,72.78,72.04,72.53,49100.0,36.8394,37.2178,36.8394,37.09,49100.0
2006-06-08 15:30:00,72.56,72.93,72.56,72.72,58800.0,37.1053,37.2946,37.1053,37.1872,58800.0
2006-06-09 09:30:00,72.86,73.2,72.65,73.06,19200.0,37.2588,37.4326,37.1514,37.361,19200.0
2006-06-09 10:00:00,73.03,73.42,72.88,73.38,24000.0,37.3457,37.5451,37.269,37.5247,24000.0
2006-06-09 10:30:00,73.38,73.62,73.28,73.4,28000.0,37.5247,37.6474,37.4735,37.5349,28000.0
2006-06-09 11:00:00,73.41,73.53,73.31,73.46,15000.0,37.54,37.6014,37.4889,37.5656,15000.0
2006-06-09 11:30:00,73.46,73.51,73.08,73.08,33000.0,37.5656,37.5911,37.3713,37.3713,33000.0
2006-06-09 12:00:00,73.14,73.27,73.01,73.07,12500.0,37.4019,37.4684,37.3355,37.3661,12500.0
2006-06-09 12:30:00,73.08,73.09,72.77,72.86,15200.0,37.3713,37.3764,37.2127,37.2588,15200.0
2006-06-09 13:00:00,72.82,72.82,72.57,72.57,22700.0,37.2383,37.2383,37.1105,37.1105,22700.0
2006-06-09 13:30:00,72.56,72.81,72.56,72.78,15100.0,37.1053,37.2332,37.1053,37.2178,15100.0
2006-06-09 14:00:00,72.81,73.25,72.81,73.21,22300.0,37.2332,37.4582,37.2332,37.4377,22300.0
2006-06-09 14:30:00,73.21,73.38,73.12,73.34,33800.0,37.4377,37.5247,37.3917,37.5042,33800.0
2006-06-09 15:00:00,73.34,73.43,73.25,73.38,32400.0,37.5042,37.5502,37.4582,37.5247,32400.0
2006-06-09 15:30:00,73.42,73.6,73.36,73.41,49200.0,37.5451,37.6372,37.5144,37.54,49200.0
2006-06-12 09:30:00,73.55,73.55,73.02,73.19,20500.0,37.6116,37.6116,37.3406,37.4275,20500.0
2006-06-12 10:00:00,73.18,73.18,72.53,72.53,94200.0,37.4224,37.4224,37.09,37.09,94200.0
2006-06-12 10:30:00,72.6,72.6,72.4,72.55,84000.0,37.1258,37.1258,37.0235,37.1002,84000.0
2006-06-12 11:00:00,72.53,72.56,72.26,72.51,96000.0,37.09,37.1053,36.9519,37.0798,96000.0
2006-06-12 11:30:00,72.55,72.57,72.36,72.51,24700.0,37.1002,37.1105,37.0031,37.0798,24700.0
2006-06-12 12:00:00,72.51,72.51,72.03,72.09,96900.0,37.0798,37.0798,36.8343,36.865,96900.0
2006-06-12 12:30:00,72.1,72.1,71.87,71.9,28600.0,36.8701,36.8701,36.7525,36.7678,28600.0
2006-06-12 13:00:00,71.91,72.0,71.7,71.75,78100.0,36.7729,36.819,36.6656,36.6911,78100.0
2006-06-12 13:30:00,71.72,72.11,71.7,72.07,27700.0,36.6758,36.8752,36.6656,36.8548,27700.0
2006-06-12 14:00:00,72.11,72.22,71.91,72.18,76100.0,36.8752,36.9315,36.7729,36.911,76100.0
2006-06-12 14:30:00,72.17,72.21,71.98,72.04,73700.0,36.9059,36.9264,36.8087,36.8394,73700.0
2006-06-12 15:00:00,72.04,72.08,71.9,72.02,58600.0,36.8394,36.8599,36.7678,36.8292,58600.0
2006-06-12 15:30:00,72.02,72.14,71.8,72.1,59500.0,36.8292,36.8906,36.7167,36.8701,59500.0
2006-06-13 09:30:00,72.2,72.64,71.94,72.4,56500.0,36.9212,37.1463,36.7883,37.0235,56500.0
2006-06-13 10:00:00,72.4,72.5,72.04,72.5,126200.0,37.0235,37.0747,36.8394,37.0747,126200.0
2006-06-13 10:30:00,72.48,72.48,71.98,72.04,53100.0,37.0644,37.0644,36.8087,36.8394,53100.0
2006-06-13 11:00:00,72.05,72.3,71.96,72.16,85500.0,36.8445,36.9724,36.7985,36.9008,85500.0
2006-06-13 11:30:00,72.16,72.36,72.12,72.25,77700.0,36.9008,37.0031,36.8803,36.9468,77700.0
2006-06-13 12:00:00,72.32,72.79,72.32,72.63,50900.0,36.9826,37.223,36.9826,37.1411,50900.0
2006-06-13 12:30:00,72.64,72.69,72.49,72.54,39100.0,37.1463,37.1718,37.0695,37.0951,39100.0
2006-06-13 13:00:00,72.53,72.53,72.23,72.32,62300.0,37.09,37.09,36.9366,36.9826,62300.0
2006-06-13 13:30:00,72.31,72.82,72.25,72.6,52300.0,36.9775,37.2383,36.9468,37.1258,52300.0
2006-06-13 14:00:00,72.59,72.61,72.2,72.26,56700.0,37.1207,37.1309,36.9212,36.9519,56700.0
2006-06-13 14:30:00,72.26,72.3,71.93,71.96,55700.0,36.9519,36.9724,36.7832,36.7985,55700.0
2006-06-13 15:00:00,71.95,72.25,71.82,72.23,89100.0,36.7934,36.9468,36.7269,36.9366,89100.0
2006-06-13 15:30:00,72.22,72.45,72.0,72.09,115400.0,36.9315,37.0491,36.819,36.865,115400.0
2006-06-14 09:30:00,72.0,72.09,71.36,71.97,38500.0,36.819,36.865,36.4917,36.8036,38500.0
2006-06-14 10:00:00,71.94,72.1,71.8,71.85,25900.0,36.7883,36.8701,36.7167,36.7423,25900.0
2006-06-14 10:30:00,71.9,72.01,71.79,71.86,25000.0,36.7678,36.8241,36.7116,36.7474,25000.0
2006-06-14 11:00:00,71.84,71.95,71.73,71.78,28600.0,36.7372,36.7934,36.6809,36.7065,28600.0
2006-06-14 11:30:00,71.77,71.89,71.72,71.74,13800.0,36.7014,36.7627,36.6758,36.686,13800.0
2006-06-14 12:00:00,71.78,71.81,71.7,71.7,15000.0,36.7065,36.7218,36.6656,36.6656,15000.0
2006-06-14 12:30:00,71.71,71.76,71.58,71.67,14500.0,36.6707,36.6962,36.6042,36.6502,14500.0
2006-06-14 13:00:00,71.66,71.67,71.31,71.46,45000.0,36.6451,36.6502,36.4661,36.5428,45000.0
2006-06-14 13:30:00,71.42,71.61,71.35,71.57,33300.0,36.5224,36.6195,36.4866,36.5991,33300.0
2006-06-14 14:00:00,71.58,71.64,71.41,71.6,108300.0,36.6042,36.6349,36.5173,36.6144,108300.0
2006-06-14 14:30:00,71.59,71.7,71.52,71.62,78800.0,36.6093,36.6656,36.5735,36.6247,78800.0
2006-06-14 15:00:00,71.61,71.93,71.61,71.76,68900.0,36.6195,36.7832,36.6195,36.6962,68900.0
2006-06-14 15:30:00,71.77,72.15,71.77,72.07,82900.0,36.7014,36.8957,36.7014,36.8548,82900.0
2006-06-15 09:30:00,72.25,72.63,72.15,72.48,26700.0,36.9468,37.1411,36.8957,37.0644,26700.0
2006-06-15 10:00:00,72.47,72.64,72.26,72.64,25600.0,37.0593,37.1463,36.9519,37.1463,25600.0
2006-06-15 10:30:00,72.59,73.0,72.57,72.57,37000.0,37.1207,37.3303,37.1105,37.1105,37000.0
2006-06-15 11:00:00,72.59,72.87,72.56,72.78,16000.0,37.1207,37.2639,37.1053,37.2178,16000.0
2006-06-15 11:30:00,72.73,72.8,72.55,72.74,22700.0,37.1923,37.2281,37.1002,37.1974,22700.0
2006-06-15 12:00:00,72.75,72.92,72.6,72.91,29400.0,37.2025,37.2894,37.1258,37.2843,29400.0
2006-06-15 12:30:00,72.91,72.99,72.77,72.77,28200.0,37.2843,37.3252,37.2127,37.2127,28200.0
2006-06-15 13:00:00,72.77,72.87,72.59,72.59,31100.0,37.2127,37.2639,37.1207,37.1207,31100.0
2006-06-15 13:30:00,72.57,72.93,72.33,72.93,52200.0,37.1105,37.2946,36.9877,37.2946,52200.0
2006-06-15 14:00:00,72.95,73.29,72.95,73.13,62200.0,37.3048,37.4786,37.3048,37.3968,62200.0
2006-06-15 14:30:00,73.13,73.32,73.05,73.2,34700.0,37.3968,37.494,37.3559,37.4326,34700.0
2006-06-15 15:00:00,73.2,73.24,73.05,73.2,37900.0,37.4326,37.4531,37.3559,37.4326,37900.0
2006-06-15 15:30:00,73.18,73.72,73.17,73.48,84900.0,37.4224,37.6985,37.4173,37.5758,84900.0
2006-06-16 09:30:00,73.0,73.2,73.0,73.16,98400.0,37.3303,37.4326,37.3303,37.4122,98400.0
2006-06-16 10:00:00,73.22,73.24,72.88,72.93,26400.0,37.4429,37.4531,37.269,37.2946,26400.0
2006-06-16 10:30:00,72.89,73.25,72.89,73.25,35900.0,37.2741,37.4582,37.2741,37.4582,35900.0
2006-06-16 11:00:00,73.25,73.4,72.99,73.0,37100.0,37.4582,37.5349,37.3252,37.3303,37100.0
2006-06-16 11:30:00,72.98,73.27,72.89,73.21,19600.0,37.3201,37.4684,37.2741,37.4377,19600.0
2006-06-16 12:00:00,73.2,73.33,73.15,73.16,29900.0,37.4326,37.4991,37.4071,37.4122,29900.0
2006-06-16 12:30:00,73.19,73.61,73.19,73.5,50700.0,37.4275,37.6423,37.4275,37.586,50700.0
2006-06-16 13:00:00,73.49,73.53,73.25,73.41,14500.0,37.5809,37.6014,37.4582,37.54,14500.0
2006-06-16 13:30:00,73.43,73.47,73.35,73.41,13700.0,37.5502,37.5707,37.5093,37.54,13700.0
2006-06-16 14:00:00,73.4,73.5,73.3,73.32,36600.0,37.5349,37.586,37.4838,37.494,36600.0
2006-06-16 14:30:00,73.31,73.5,73.25,73.44,35700.0,37.4889,37.586,37.4582,37.5554,35700.0
2006-06-16 15:00:00,73.44,73.62,73.33,73.39,35400.0,37.5554,37.6474,37.4991,37.5298,35400.0
2006-06-16 15:30:00,73.38,73.54,73.27,73.44,40600.0,37.5247,37.6065,37.4684,37.5554,40600.0
2006-06-19 09:30:00,73.51,73.59,73.36,73.58,28400.0,37.5911,37.6321,37.5144,37.6269,28400.0
2006-06-19 10:00:00,73.62,73.64,73.2,73.4,25700.0,37.6474,37.6576,37.4326,37.5349,25700.0
2006-06-19 10:30:00,73.42,73.78,73.42,73.7,19600.0,37.5451,37.7292,37.5451,37.6883,19600.0
2006-06-19 11:00:00,73.64,73.87,73.58,73.65,848400.0,37.6576,37.7752,37.6269,37.6627,848400.0
2006-06-19 11:30:00,73.7,74.21,73.68,74.09,230400.0,37.6883,37.9491,37.6781,37.8877,230400.0
2006-06-19 12:00:00,74.09,74.24,73.88,74.16,74700.0,37.8877,37.9645,37.7804,37.9235,74700.0
2006-06-19 12:30:00,74.15,74.15,74.01,74.09,8800.0,37.9184,37.9184,37.8468,37.8877,8800.0
2006-06-19 13:00:00,74.06,74.08,73.81,73.98,39200.0,37.8724,37.8826,37.7446,37.8315,39200.0
2006-06-19 13:30:00,73.93,73.97,73.62,73.75,49800.0,37.8059,37.8264,37.6474,37.7139,49800.0
2006-06-19 14:00:00,73.67,73.86,73.6,73.7,46000.0,37.673,37.7701,37.6372,37.6883,46000.0
2006-06-19 14:30:00,73.78,73.81,73.6,73.63,50100.0,37.7292,37.7446,37.6372,37.6525,50100.0
2006-06-19 15:00:00,73.64,73.81,73.55,73.72,62600.0,37.6576,37.7446,37.6116,37.6985,62600.0
2006-06-19 15:30:00,73.74,73.91,73.46,73.53,81100.0,37.7088,37.7957,37.5656,37.6014,81100.0
2006-06-20 09:30:00,73.35,73.5,73.2,73.32,29700.0,37.5093,37.586,37.4326,37.494,29700.0
2006-06-20 10:00:00,73.33,73.65,73.31,73.35,42000.0,37.4991,37.6627,37.4889,37.5093,42000.0
2006-06-20 10:30:00,73.41,73.59,73.23,73.27,66100.0,37.54,37.6321,37.448,37.4684,66100.0
2006-06-20 11:00:00,73.26,73.58,73.24,73.51,49000.0,37.4633,37.6269,37.4531,37.5911,49000.0
2006-06-20 11:30:00,73.52,73.53,73.26,73.29,37800.0,37.5963,37.6014,37.4633,37.4786,37800.0
2006-06-20 12:00:00,73.33,73.41,73.27,73.28,48300.0,37.4991,37.54,37.4684,37.4735,48300.0
2006-06-20 12:30:00,73.32,73.4,72.99,72.99,33200.0,37.494,37.5349,37.3252,37.3252,33200.0
2006-06-20 13:00:00,72.95,73.0,72.71,72.74,31900.0,37.3048,37.3303,37.182,37.1974,31900.0
2006-06-20 13:30:00,72.75,72.79,72.63,72.76,58700.0,37.2025,37.223,37.1411,37.2076,58700.0
2006-06-20 14:00:00,72.77,72.83,72.57,72.6,68600.0,37.2127,37.2434,37.1105,37.1258,68600.0
2006-06-20 14:30:00,72.59,72.93,72.55,72.93,60800.0,37.1207,37.2946,37.1002,37.2946,60800.0
2006-06-20 15:00:00,72.93,72.95,72.66,72.72,48900.0,37.2946,37.3048,37.1565,37.1872,48900.0
2006-06-20 15:30:00,72.69,72.78,72.53,72.6,88800.0,37.1718,37.2178,37.09,37.1258,88800.0
2006-06-21 09:30:00,72.51,72.89,72.44,72.66,29700.0,37.0798,37.2741,37.044,37.1565,29700.0
2006-06-21 10:00:00,72.63,72.86,72.43,72.64,29100.0,37.1411,37.2588,37.0389,37.1463,29100.0
2006-06-21 10:30:00,72.61,73.09,72.61,72.98,34700.0,37.1309,37.3764,37.1309,37.3201,34700.0
2006-06-21 11:00:00,72.98,73.15,72.93,73.12,42900.0,37.3201,37.4071,37.2946,37.3917,42900.0
2006-06-21 11:30:00,73.17,73.2,73.09,73.18,30500.0,37.4173,37.4326,37.3764,37.4224,30500.0
2006-06-21 12:00:00,73.18,73.36,73.09,73.17,48800.0,37.4224,37.5144,37.3764,37.4173,48800.0
2006-06-21 12:30:00,73.2,73.35,73.15,73.25,17900.0,37.4326,37.5093,37.4071,37.4582,17900.0
2006-06-21 13:00:00,73.26,73.31,73.17,73.19,19800.0,37.4633,37.4889,37.4173,37.4275,19800.0
2006-06-21 13:30:00,73.2,73.25,73.15,73.17,19700.0,37.4326,37.4582,37.4071,37.4173,19700.0
2006-06-21 14:00:00,73.16,73.23,73.09,73.09,36000.0,37.4122,37.448,37.3764,37.3764,36000.0
2006-06-21 14:30:00,73.11,73.24,73.07,73.18,37600.0,37.3866,37.4531,37.3661,37.4224,37600.0
2006-06-21 15:00:00,73.18,73.2,73.05,73.07,45600.0,37.4224,37.4326,37.3559,37.3661,45600.0
2006-06-21 15:30:00,73.08,73.26,73.02,73.26,59800.0,37.3713,37.4633,37.3406,37.4633,59800.0
2006-06-22 09:30:00,72.75,72.98,72.57,72.57,44400.0,37.2025,37.3201,37.1105,37.1105,44400.0
2006-06-22 10:00:00,72.57,72.65,72.15,72.38,62500.0,37.1105,37.1514,36.8957,37.0133,62500.0
2006-06-22 10:30:00,72.42,72.7,72.27,72.65,34500.0,37.0338,37.1769,36.957,37.1514,34500.0
2006-06-22 11:00:00,72.6,72.66,72.41,72.41,37200.0,37.1258,37.1565,37.0286,37.0286,37200.0
2006-06-22 11:30:00,72.44,72.71,72.37,72.68,34400.0,37.044,37.182,37.0082,37.1667,34400.0
2006-06-22 12:00:00,72.71,72.9,72.71,72.8,20400.0,37.182,37.2792,37.182,37.2281,20400.0
2006-06-22 12:30:00,72.8,72.81,72.52,72.59,19700.0,37.2281,37.2332,37.0849,37.1207,19700.0
2006-06-22 13:00:00,72.57,72.58,72.48,72.52,17900.0,37.1105,37.1156,37.0644,37.0849,17900.0
2006-06-22 13:30:00,72.52,72.55,72.27,72.39,29900.0,37.0849,37.1002,36.957,37.0184,29900.0
2006-06-22 14:00:00,72.38,72.5,72.27,72.5,27100.0,37.0133,37.0747,36.957,37.0747,27100.0
2006-06-22 14:30:00,72.5,72.51,72.25,72.47,36000.0,37.0747,37.0798,36.9468,37.0593,36000.0
2006-06-22 15:00:00,72.49,72.62,72.36,72.6,43000.0,37.0695,37.136,37.0031,37.1258,43000.0
2006-06-22 15:30:00,72.59,72.68,72.53,72.55,51500.0,37.1207,37.1667,37.09,37.1002,51500.0
2006-06-23 09:30:00,72.15,72.38,72.0,72.23,41800.0,36.8957,37.0133,36.819,36.9366,41800.0
2006-06-23 10:00:00,72.24,72.27,72.1,72.18,81600.0,36.9417,36.957,36.8701,36.911,81600.0
2006-06-23 10:30:00,72.18,72.22,71.94,72.05,27700.0,36.911,36.9315,36.7883,36.8445,27700.0
2006-06-23 11:00:00,72.02,72.09,71.65,72.0,57700.0,36.8292,36.865,36.64,36.819,57700.0
2006-06-23 11:30:00,72.0,72.02,71.87,71.93,23300.0,36.819,36.8292,36.7525,36.7832,23300.0
2006-06-23 12:00:00,71.89,72.2,71.88,72.04,103800.0,36.7627,36.9212,36.7576,36.8394,103800.0
2006-06-23 12:30:00,72.04,72.2,72.01,72.1,16400.0,36.8394,36.9212,36.8241,36.8701,16400.0
2006-06-23 13:00:00,72.11,72.24,72.09,72.13,15700.0,36.8752,36.9417,36.865,36.8855,15700.0
2006-06-23 13:30:00,72.13,72.29,72.0,72.29,29400.0,36.8855,36.9673,36.819,36.9673,29400.0
2006-06-23 14:00:00,72.29,72.29,72.12,72.2,12400.0,36.9673,36.9673,36.8803,36.9212,12400.0
2006-06-23 14:30:00,72.25,72.33,72.11,72.11,27000.0,36.9468,36.9877,36.8752,36.8752,27000.0
2006-06-23 15:00:00,72.12,72.36,72.1,72.32,28200.0,36.8803,37.0031,36.8701,36.9826,28200.0
2006-06-23 15:30:00,72.29,72.39,72.18,72.26,44200.0,36.9673,37.0184,36.911,36.9519,44200.0
2006-06-26 09:30:00,72.26,72.5,72.07,72.5,48400.0,36.9519,37.0747,36.8548,37.0747,48400.0
2006-06-26 10:00:00,72.49,72.64,72.17,72.31,49600.0,37.0695,37.1463,36.9059,36.9775,49600.0
2006-06-26 10:30:00,72.33,72.52,72.24,72.34,23300.0,36.9877,37.0849,36.9417,36.9928,23300.0
2006-06-26 11:00:00,72.34,72.39,72.16,72.21,61700.0,36.9928,37.0184,36.9008,36.9264,61700.0
2006-06-26 11:30:00,72.24,72.56,72.21,72.53,35200.0,36.9417,37.1053,36.9264,37.09,35200.0
2006-06-26 12:00:00,72.55,72.8,72.52,72.72,27000.0,37.1002,37.2281,37.0849,37.1872,27000.0
2006-06-26 12:30:00,72.72,73.03,72.67,72.93,31300.0,37.1872,37.3457,37.1616,37.2946,31300.0
2006-06-26 13:00:00,72.95,73.1,72.95,73.03,34600.0,37.3048,37.3815,37.3048,37.3457,34600.0
2006-06-26 13:30:00,73.02,73.1,73.0,73.06,29700.0,37.3406,37.3815,37.3303,37.361,29700.0
2006-06-26 14:00:00,73.05,73.08,72.79,72.83,33700.0,37.3559,37.3713,37.223,37.2434,33700.0
2006-06-26 14:30:00,72.82,72.98,72.82,72.94,40600.0,37.2383,37.3201,37.2383,37.2997,40600.0
2006-06-26 15:00:00,72.94,73.01,72.89,72.99,28100.0,37.2997,37.3355,37.2741,37.3252,28100.0
2006-06-26 15:30:00,73.01,73.22,73.0,73.22,48500.0,37.3355,37.4429,37.3303,37.4429,48500.0
2006-06-27 09:30:00,73.12,73.42,73.12,73.26,27300.0,37.3917,37.5451,37.3917,37.4633,27300.0
2006-06-27 10:00:00,73.29,73.35,73.19,73.35,29700.0,37.4786,37.5093,37.4275,37.5093,29700.0
2006-06-27 10:30:00,73.3,73.34,73.24,73.24,30100.0,37.4838,37.5042,37.4531,37.4531,30100.0
2006-06-27 11:00:00,73.25,73.29,72.9,72.97,49100.0,37.4582,37.4786,37.2792,37.315,49100.0
2006-06-27 11:30:00,72.96,73.03,72.72,72.72,29600.0,37.3099,37.3457,37.1872,37.1872,29600.0
2006-06-27 12:00:00,72.72,72.87,72.7,72.8,24300.0,37.1872,37.2639,37.1769,37.2281,24300.0
2006-06-27 12:30:00,72.76,72.79,72.49,72.64,16200.0,37.2076,37.223,37.0695,37.1463,16200.0
2006-06-27 13:00:00,72.64,72.88,72.57,72.83,18000.0,37.1463,37.269,37.1105,37.2434,18000.0
2006-06-27 13:30:00,72.84,73.03,72.8,73.0,20800.0,37.2485,37.3457,37.2281,37.3303,20800.0
2006-06-27 14:00:00,73.02,73.18,72.95,73.0,34400.0,37.3406,37.4224,37.3048,37.3303,34400.0
2006-06-27 14:30:00,72.96,73.09,72.85,72.94,26600.0,37.3099,37.3764,37.2536,37.2997,26600.0
2006-06-27 15:00:00,72.93,73.09,72.82,72.88,24100.0,37.2946,37.3764,37.2383,37.269,24100.0
2006-06-27 15:30:00,72.92,72.98,72.65,72.72,28800.0,37.2894,37.3201,37.1514,37.1872,28800.0
2006-06-28 09:30:00,72.72,73.2,72.65,73.11,24700.0,37.1872,37.4326,37.1514,37.3866,24700.0
2006-06-28 10:00:00,73.11,73.31,72.8,72.8,21100.0,37.3866,37.4889,37.2281,37.2281,21100.0
2006-06-28 10:30:00,72.81,72.9,72.74,72.87,16100.0,37.2332,37.2792,37.1974,37.2639,16100.0
2006-06-28 11:00:00,72.91,72.97,72.75,72.92,29700.0,37.2843,37.315,37.2025,37.2894,29700.0
2006-06-28 11:30:00,72.86,73.0,72.85,72.9,24000.0,37.2588,37.3303,37.2536,37.2792,24000.0
2006-06-28 12:00:00,72.86,72.96,72.79,72.86,20500.0,37.2588,37.3099,37.223,37.2588,20500.0
2006-06-28 12:30:00,72.88,72.91,72.77,72.88,11100.0,37.269,37.2843,37.2127,37.269,11100.0
2006-06-28 13:00:00,72.9,72.96,72.77,72.91,12100.0,37.2792,37.3099,37.2127,37.2843,12100.0
2006-06-28 13:30:00,72.93,72.95,72.83,72.95,28900.0,37.2946,37.3048,37.2434,37.3048,28900.0
2006-06-28 14:00:00,72.94,73.04,72.88,72.94,75300.0,37.2997,37.3508,37.269,37.2997,75300.0
2006-06-28 14:30:00,72.95,73.04,72.91,72.96,128400.0,37.3048,37.3508,37.2843,37.3099,128400.0
2006-06-28 15:00:00,72.98,73.05,72.95,73.0,39100.0,37.3201,37.3559,37.3048,37.3303,39100.0
2006-06-28 15:30:00,73.0,73.09,72.97,73.06,35600.0,37.3303,37.3764,37.315,37.361,35600.0
2006-06-29 09:30:00,73.65,73.97,73.27,73.94,38000.0,37.6627,37.8264,37.4684,37.811,38000.0
2006-06-29 10:00:00,73.94,74.0,73.85,73.98,45500.0,37.811,37.8417,37.765,37.8315,45500.0
2006-06-29 10:30:00,73.94,74.2,73.87,74.14,22600.0,37.811,37.944,37.7752,37.9133,22600.0
2006-06-29 11:00:00,74.1,74.14,73.87,73.88,46200.0,37.8929,37.9133,37.7752,37.7804,46200.0
2006-06-29 11:30:00,73.88,73.93,73.8,73.91,27400.0,37.7804,37.8059,37.7394,37.7957,27400.0
2006-06-29 12:00:00,73.9,74.0,73.89,73.92,11500.0,37.7906,37.8417,37.7855,37.8008,11500.0
2006-06-29 12:30:00,73.94,73.96,73.85,73.89,13800.0,37.811,37.8213,37.765,37.7855,13800.0
2006-06-29 13:00:00,73.89,73.98,73.85,73.86,17100.0,37.7855,37.8315,37.765,37.7701,17100.0
2006-06-29 13:30:00,73.91,73.95,73.87,73.94,20900.0,37.7957,37.8162,37.7752,37.811,20900.0
2006-06-29 14:00:00,73.92,74.74,73.9,74.31,57900.0,37.8008,38.2201,37.7906,38.0002,57900.0
2006-06-29 14:30:00,74.31,74.88,74.21,74.67,64400.0,38.0002,38.2917,37.9491,38.1843,64400.0
2006-06-29 15:00:00,74.71,74.88,74.69,74.88,50100.0,38.2048,38.2917,38.1946,38.2917,50100.0
2006-06-29 15:30:00,74.84,75.24,74.68,75.23,90100.0,38.2713,38.4758,38.1895,38.4707,90100.0
2006-06-30 09:30:00,75.19,75.96,75.19,75.91,61000.0,38.4503,38.844,38.4503,38.8184,61000.0
2006-06-30 10:00:00,75.85,75.87,75.56,75.69,35700.0,38.7878,38.798,38.6395,38.7059,35700.0
2006-06-30 10:30:00,75.71,75.74,75.48,75.71,19400.0,38.7162,38.7315,38.5986,38.7162,19400.0
2006-06-30 11:00:00,75.73,76.02,75.71,75.96,38300.0,38.7264,38.8747,38.7162,38.844,38300.0
2006-06-30 11:30:00,75.95,76.15,75.87,76.08,29700.0,38.8389,38.9412,38.798,38.9054,29700.0
2006-06-30 12:00:00,76.07,76.2,75.93,76.2,15600.0,38.9003,38.9667,38.8287,38.9667,15600.0
2006-06-30 12:30:00,76.22,76.5,76.14,76.38,18300.0,38.977,39.1202,38.9361,39.0588,18300.0
2006-06-30 13:00:00,76.41,76.46,76.24,76.3,12300.0,39.0741,39.0997,38.9872,39.0179,12300.0
2006-06-30 13:30:00,76.27,76.39,76.2,76.32,26800.0,39.0025,39.0639,38.9667,39.0281,26800.0
2006-06-30 14:00:00,76.3,76.34,76.15,76.19,34600.0,39.0179,39.0383,38.9412,38.9616,34600.0
2006-06-30 14:30:00,76.17,76.34,76.12,76.27,29700.0,38.9514,39.0383,38.9258,39.0025,29700.0
2006-06-30 15:00:00,76.27,76.33,76.11,76.11,33900.0,39.0025,39.0332,38.9207,38.9207,33900.0
2006-06-30 15:30:00,76.12,76.12,75.93,76.03,56500.0,38.9258,38.9258,38.8287,38.8798,56500.0
2006-07-03 09:30:00,76.15,76.59,76.15,76.28,42000.0,38.9412,39.1662,38.9412,39.0077,42000.0
2006-07-03 10:00:00,76.32,76.76,76.3,76.49,35700.0,39.0281,39.2531,39.0179,39.115,35700.0
2006-07-03 10:30:00,76.43,76.56,76.39,76.55,18300.0,39.0844,39.1508,39.0639,39.1457,18300.0
2006-07-03 11:00:00,76.55,77.03,76.53,77.02,32200.0,39.1457,39.3912,39.1355,39.3861,32200.0
2006-07-03 11:30:00,77.02,77.22,76.95,77.1,25200.0,39.3861,39.4883,39.3503,39.427,25200.0
2006-07-03 12:00:00,77.07,77.14,76.87,76.98,22400.0,39.4116,39.4474,39.3094,39.3656,22400.0
2006-07-03 12:30:00,76.99,77.42,76.99,77.41,32000.0,39.3707,39.5906,39.3707,39.5855,32000.0
2006-07-03 13:00:00,77.39,77.39,77.33,77.33,2800.0,39.5753,39.5753,39.5446,39.5446,2800.0
2006-07-03 13:30:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 14:00:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 14:30:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 15:00:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 15:30:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-05 09:30:00,77.08,77.2,76.71,76.87,35100.0,39.4168,39.4781,39.2275,39.3094,35100.0
2006-07-05 10:00:00,76.88,77.55,76.86,77.53,52000.0,39.3145,39.6571,39.3043,39.6469,52000.0
2006-07-05 10:30:00,77.5,77.61,77.34,77.44,44600.0,39.6315,39.6878,39.5497,39.6009,44600.0
2006-07-05 11:00:00,77.48,77.48,77.28,77.38,28000.0,39.6213,39.6213,39.519,39.5702,28000.0
2006-07-05 11:30:00,77.39,77.47,77.32,77.45,19900.0,39.5753,39.6162,39.5395,39.606,19900.0
2006-07-05 12:00:00,77.46,77.73,77.44,77.71,31500.0,39.6111,39.7492,39.6009,39.7389,31500.0
2006-07-05 12:30:00,77.71,77.71,77.56,77.64,20100.0,39.7389,39.7389,39.6622,39.7031,20100.0
2006-07-05 13:00:00,77.64,78.03,77.61,78.01,41600.0,39.7031,39.9026,39.6878,39.8923,41600.0
2006-07-05 13:30:00,77.99,78.1,77.95,78.01,52500.0,39.8821,39.9384,39.8617,39.8923,52500.0
2006-07-05 14:00:00,78.01,78.1,77.98,77.99,45600.0,39.8923,39.9384,39.877,39.8821,45600.0
2006-07-05 14:30:00,78.02,78.29,77.98,78.0,75800.0,39.8974,40.0355,39.877,39.8872,75800.0
2006-07-05 15:00:00,78.0,78.0,77.81,77.9,56600.0,39.8872,39.8872,39.7901,39.8361,56600.0
2006-07-05 15:30:00,77.93,78.03,77.8,77.9,43400.0,39.8514,39.9026,39.7849,39.8361,43400.0
2006-07-06 09:30:00,77.87,78.14,77.82,77.92,48100.0,39.8207,39.9588,39.7952,39.8463,48100.0
2006-07-06 10:00:00,77.93,78.17,77.93,78.04,38600.0,39.8514,39.9742,39.8514,39.9077,38600.0
2006-07-06 10:30:00,78.05,78.14,78.0,78.11,36500.0,39.9128,39.9588,39.8872,39.9435,36500.0
2006-07-06 11:00:00,78.09,78.35,78.08,78.27,24900.0,39.9332,40.0662,39.9281,40.0253,24900.0
2006-07-06 11:30:00,78.3,78.44,78.15,78.17,31600.0,40.0406,40.1122,39.9639,39.9742,31600.0
2006-07-06 12:00:00,78.16,78.22,78.05,78.17,22000.0,39.969,39.9997,39.9128,39.9742,22000.0
2006-07-06 12:30:00,78.16,78.23,78.02,78.03,19700.0,39.969,40.0048,39.8974,39.9026,19700.0
2006-07-06 13:00:00,78.07,78.16,78.0,78.0,16000.0,39.923,39.969,39.8872,39.8872,16000.0
2006-07-06 13:30:00,78.01,78.2,78.0,78.12,22600.0,39.8923,39.9895,39.8872,39.9486,22600.0
2006-07-06 14:00:00,78.12,78.18,78.06,78.08,22900.0,39.9486,39.9793,39.9179,39.9281,22900.0
2006-07-06 14:30:00,78.09,78.16,78.02,78.11,44100.0,39.9332,39.969,39.8974,39.9435,44100.0
2006-07-06 15:00:00,78.1,78.34,78.09,78.25,42400.0,39.9384,40.0611,39.9332,40.0151,42400.0
2006-07-06 15:30:00,78.23,78.42,78.15,78.41,48600.0,40.0048,40.102,39.9639,40.0969,48600.0
2006-07-07 09:30:00,78.42,78.72,78.15,78.35,36900.0,40.102,40.2554,39.9639,40.0662,36900.0
2006-07-07 10:00:00,78.34,78.58,78.28,78.56,26600.0,40.0611,40.1838,40.0304,40.1736,26600.0
2006-07-07 10:30:00,78.5,78.6,78.38,78.6,24200.0,40.1429,40.194,40.0815,40.194,24200.0
2006-07-07 11:00:00,78.59,78.61,78.46,78.47,96400.0,40.1889,40.1992,40.1225,40.1276,96400.0
2006-07-07 11:30:00,78.47,78.75,78.47,78.72,32500.0,40.1276,40.2708,40.1276,40.2554,32500.0
2006-07-07 12:00:00,78.7,79.01,78.69,79.01,25100.0,40.2452,40.4037,40.2401,40.4037,25100.0
2006-07-07 12:30:00,79.03,79.05,78.9,78.9,16400.0,40.4139,40.4242,40.3475,40.3475,16400.0
2006-07-07 13:00:00,78.89,78.96,78.75,78.87,23000.0,40.3423,40.3781,40.2708,40.3321,23000.0
2006-07-07 13:30:00,78.87,78.97,78.78,78.83,34500.0,40.3321,40.3833,40.2861,40.3117,34500.0
2006-07-07 14:00:00,78.82,78.83,78.75,78.75,34400.0,40.3065,40.3117,40.2708,40.2708,34400.0
2006-07-07 14:30:00,78.75,78.76,78.42,78.42,48500.0,40.2708,40.2759,40.102,40.102,48500.0
2006-07-07 15:00:00,78.41,78.41,78.02,78.11,71000.0,40.0969,40.0969,39.8974,39.9435,71000.0
2006-07-07 15:30:00,78.07,78.3,78.0,78.2,42700.0,39.923,40.0406,39.8872,39.9895,42700.0
2006-07-10 09:30:00,78.24,78.53,77.96,78.25,38100.0,40.01,40.1582,39.8668,40.0151,38100.0
2006-07-10 10:00:00,78.19,78.57,78.17,78.5,34500.0,39.9844,40.1787,39.9742,40.1429,34500.0
2006-07-10 10:30:00,78.5,78.85,78.3,78.83,16200.0,40.1429,40.3219,40.0406,40.3117,16200.0
2006-07-10 11:00:00,78.82,78.9,78.72,78.88,13500.0,40.3065,40.3475,40.2554,40.3372,13500.0
2006-07-10 11:30:00,78.89,79.05,78.83,79.0,14500.0,40.3423,40.4242,40.3117,40.3986,14500.0
2006-07-10 12:00:00,78.98,79.0,78.79,78.9,14300.0,40.3884,40.3986,40.2912,40.3475,14300.0
2006-07-10 12:30:00,78.88,78.92,78.68,78.68,17300.0,40.3372,40.3577,40.235,40.235,17300.0
2006-07-10 13:00:00,78.68,78.72,78.6,78.68,25400.0,40.235,40.2554,40.194,40.235,25400.0
2006-07-10 13:30:00,78.68,78.75,78.51,78.51,24400.0,40.235,40.2708,40.148,40.148,24400.0
2006-07-10 14:00:00,78.52,78.83,78.41,78.72,26400.0,40.1531,40.3117,40.0969,40.2554,26400.0
2006-07-10 14:30:00,78.71,78.75,78.55,78.67,35300.0,40.2503,40.2708,40.1685,40.2298,35300.0
2006-07-10 15:00:00,78.7,78.99,78.66,78.91,30200.0,40.2452,40.3935,40.2247,40.3526,30200.0
2006-07-10 15:30:00,78.9,79.0,78.83,78.99,35300.0,40.3475,40.3986,40.3117,40.3935,35300.0
2006-07-11 09:30:00,79.0,79.27,78.82,78.91,55400.0,40.3986,40.5367,40.3065,40.3526,55400.0
2006-07-11 10:00:00,78.95,79.03,78.76,78.9,21700.0,40.373,40.4139,40.2759,40.3475,21700.0
2006-07-11 10:30:00,78.89,78.95,78.6,78.69,56000.0,40.3423,40.373,40.194,40.2401,56000.0
2006-07-11 11:00:00,78.63,78.66,78.46,78.46,10100.0,40.2094,40.2247,40.1225,40.1225,10100.0
2006-07-11 11:30:00,78.44,78.59,78.41,78.54,48700.0,40.1122,40.1889,40.0969,40.1634,48700.0
2006-07-11 12:00:00,78.45,78.53,78.32,78.43,14900.0,40.1173,40.1582,40.0509,40.1071,14900.0
2006-07-11 12:30:00,78.46,78.56,78.41,78.5,68400.0,40.1225,40.1736,40.0969,40.1429,68400.0
2006-07-11 13:00:00,78.5,78.54,78.28,78.32,37100.0,40.1429,40.1634,40.0304,40.0509,37100.0
2006-07-11 13:30:00,78.36,78.53,78.28,78.53,21000.0,40.0713,40.1582,40.0304,40.1582,21000.0
2006-07-11 14:00:00,78.5,78.75,78.45,78.71,32000.0,40.1429,40.2708,40.1173,40.2503,32000.0
2006-07-11 14:30:00,78.7,78.73,78.47,78.66,56700.0,40.2452,40.2605,40.1276,40.2247,56700.0
2006-07-11 15:00:00,78.68,79.23,78.63,79.14,32300.0,40.235,40.5162,40.2094,40.4702,32300.0
2006-07-11 15:30:00,79.1,79.29,78.97,79.06,58000.0,40.4497,40.5469,40.3833,40.4293,58000.0
2006-07-12 09:30:00,79.22,79.6,79.1,79.29,51600.0,40.5111,40.7054,40.4497,40.5469,51600.0
2006-07-12 10:00:00,79.32,79.5,79.23,79.44,37600.0,40.5622,40.6543,40.5162,40.6236,37600.0
2006-07-12 10:30:00,79.37,79.37,79.23,79.3,152200.0,40.5878,40.5878,40.5162,40.552,152200.0
2006-07-12 11:00:00,79.28,79.41,79.23,79.32,27300.0,40.5418,40.6083,40.5162,40.5622,27300.0
2006-07-12 11:30:00,79.3,79.59,79.3,79.46,34400.0,40.552,40.7003,40.552,40.6338,34400.0
2006-07-12 12:00:00,79.48,79.5,79.22,79.31,55600.0,40.6441,40.6543,40.5111,40.5571,55600.0
2006-07-12 12:30:00,79.32,79.51,79.32,79.49,24700.0,40.5622,40.6594,40.5622,40.6492,24700.0
2006-07-12 13:00:00,79.46,79.47,79.28,79.47,35200.0,40.6338,40.6389,40.5418,40.6389,35200.0
2006-07-12 13:30:00,79.5,79.6,79.46,79.55,37000.0,40.6543,40.7054,40.6338,40.6799,37000.0
2006-07-12 14:00:00,79.55,79.65,79.47,79.56,25900.0,40.6799,40.731,40.6389,40.685,25900.0
2006-07-12 14:30:00,79.57,79.65,79.46,79.65,27500.0,40.6901,40.731,40.6338,40.731,27500.0
2006-07-12 15:00:00,79.61,79.95,79.6,79.76,49100.0,40.7105,40.8844,40.7054,40.7872,49100.0
2006-07-12 15:30:00,79.8,79.89,79.68,79.87,52100.0,40.8077,40.8537,40.7463,40.8435,52100.0
2006-07-13 09:30:00,79.55,79.97,79.46,79.55,42800.0,40.6799,40.8946,40.6338,40.6799,42800.0
2006-07-13 10:00:00,79.6,79.71,79.54,79.64,30900.0,40.7054,40.7617,40.6747,40.7259,30900.0
2006-07-13 10:30:00,79.68,79.8,79.55,79.65,27600.0,40.7463,40.8077,40.6799,40.731,27600.0
2006-07-13 11:00:00,79.61,79.83,79.53,79.77,32300.0,40.7105,40.823,40.6696,40.7924,32300.0
2006-07-13 11:30:00,79.75,79.76,79.4,79.56,27700.0,40.7821,40.7872,40.6031,40.685,27700.0
2006-07-13 12:00:00,79.58,79.72,79.42,79.61,47400.0,40.6952,40.7668,40.6134,40.7105,47400.0
2006-07-13 12:30:00,79.6,79.66,79.48,79.58,30800.0,40.7054,40.7361,40.6441,40.6952,30800.0
2006-07-13 13:00:00,79.58,79.65,79.4,79.47,175300.0,40.6952,40.731,40.6031,40.6389,175300.0
2006-07-13 13:30:00,79.5,79.61,79.3,79.3,74500.0,40.6543,40.7105,40.552,40.552,74500.0
2006-07-13 14:00:00,79.25,79.35,79.0,79.11,33800.0,40.5264,40.5776,40.3986,40.4548,33800.0
2006-07-13 14:30:00,79.11,79.16,78.76,78.79,148800.0,40.4548,40.4804,40.2759,40.2912,148800.0
2006-07-13 15:00:00,78.8,78.8,78.39,78.5,85100.0,40.2963,40.2963,40.0867,40.1429,85100.0
2006-07-13 15:30:00,78.5,78.59,78.32,78.57,61000.0,40.1429,40.1889,40.0509,40.1787,61000.0
2006-07-14 09:30:00,78.4,78.4,77.87,78.06,21700.0,40.0918,40.0918,39.8207,39.9179,21700.0
2006-07-14 10:00:00,78.06,78.37,78.06,78.33,20100.0,39.9179,40.0764,39.9179,40.056,20100.0
2006-07-14 10:30:00,78.33,78.38,77.91,77.91,20800.0,40.056,40.0815,39.8412,39.8412,20800.0
2006-07-14 11:00:00,77.92,77.92,77.57,77.57,28800.0,39.8463,39.8463,39.6673,39.6673,28800.0
2006-07-14 11:30:00,77.55,78.02,77.43,78.01,41300.0,39.6571,39.8974,39.5957,39.8923,41300.0
2006-07-14 12:00:00,77.97,77.99,77.58,77.58,14600.0,39.8719,39.8821,39.6724,39.6724,14600.0
2006-07-14 12:30:00,77.6,77.74,77.55,77.62,17900.0,39.6827,39.7543,39.6571,39.6929,17900.0
2006-07-14 13:00:00,77.62,77.72,77.43,77.72,21100.0,39.6929,39.744,39.5957,39.744,21100.0
2006-07-14 13:30:00,77.66,77.85,77.6,77.61,13400.0,39.7134,39.8105,39.6827,39.6878,13400.0
2006-07-14 14:00:00,77.61,77.7,77.46,77.46,26000.0,39.6878,39.7338,39.6111,39.6111,26000.0
2006-07-14 14:30:00,77.46,77.66,77.4,77.48,25700.0,39.6111,39.7134,39.5804,39.6213,25700.0
2006-07-14 15:00:00,77.52,77.78,77.4,77.54,37000.0,39.6418,39.7747,39.5804,39.652,37000.0
2006-07-14 15:30:00,77.46,77.7,77.37,77.45,73100.0,39.6111,39.7338,39.5651,39.606,73100.0
2006-07-17 09:30:00,77.26,77.59,77.23,77.27,22600.0,39.5088,39.6776,39.4935,39.5139,22600.0
2006-07-17 10:00:00,77.2,77.51,77.05,77.29,25400.0,39.4781,39.6366,39.4014,39.5241,25400.0
2006-07-17 10:30:00,77.29,77.4,77.03,77.25,49700.0,39.5241,39.5804,39.3912,39.5037,49700.0
2006-07-17 11:00:00,77.25,77.44,77.23,77.41,54300.0,39.5037,39.6009,39.4935,39.5855,54300.0
2006-07-17 11:30:00,77.4,77.48,77.14,77.21,32700.0,39.5804,39.6213,39.4474,39.4832,32700.0
2006-07-17 12:00:00,77.2,77.5,77.2,77.27,24600.0,39.4781,39.6315,39.4781,39.5139,24600.0
2006-07-17 12:30:00,77.27,77.28,77.06,77.21,30600.0,39.5139,39.519,39.4065,39.4832,30600.0
2006-07-17 13:00:00,77.21,77.28,77.09,77.24,34900.0,39.4832,39.519,39.4219,39.4986,34900.0
2006-07-17 13:30:00,77.25,77.31,77.16,77.19,21100.0,39.5037,39.5344,39.4577,39.473,21100.0
2006-07-17 14:00:00,77.19,77.26,77.06,77.15,64500.0,39.473,39.5088,39.4065,39.4526,64500.0
2006-07-17 14:30:00,77.14,77.21,76.8,76.93,87700.0,39.4474,39.4832,39.2736,39.3401,87700.0
2006-07-17 15:00:00,76.92,76.96,76.72,76.73,33200.0,39.3349,39.3554,39.2327,39.2378,33200.0
2006-07-17 15:30:00,76.72,76.96,76.5,76.71,82700.0,39.2327,39.3554,39.1202,39.2275,82700.0
2006-07-18 09:30:00,76.74,77.21,76.74,76.94,50000.0,39.2429,39.4832,39.2429,39.3452,50000.0
2006-07-18 10:00:00,76.93,76.99,76.31,76.44,104100.0,39.3401,39.3707,39.023,39.0895,104100.0
2006-07-18 10:30:00,76.45,76.55,76.05,76.1,55500.0,39.0946,39.1457,38.89,38.9156,55500.0
2006-07-18 11:00:00,76.13,76.41,75.99,76.4,38900.0,38.931,39.0741,38.8594,39.069,38900.0
2006-07-18 11:30:00,76.41,76.5,76.3,76.35,39800.0,39.0741,39.1202,39.0179,39.0435,39800.0
2006-07-18 12:00:00,76.35,76.35,76.04,76.22,90300.0,39.0435,39.0435,38.8849,38.977,90300.0
2006-07-18 12:30:00,76.23,76.3,76.08,76.09,50100.0,38.9821,39.0179,38.9054,38.9105,50100.0
2006-07-18 13:00:00,76.09,76.16,75.94,75.98,78900.0,38.9105,38.9463,38.8338,38.8542,78900.0
2006-07-18 13:30:00,76.0,76.05,75.84,76.0,39700.0,38.8645,38.89,38.7827,38.8645,39700.0
2006-07-18 14:00:00,76.05,76.47,76.05,76.4,283700.0,38.89,39.1048,38.89,39.069,283700.0
2006-07-18 14:30:00,76.4,76.51,76.17,76.5,64900.0,39.069,39.1253,38.9514,39.1202,64900.0
2006-07-18 15:00:00,76.47,76.58,76.27,76.37,83900.0,39.1048,39.1611,39.0025,39.0537,83900.0
2006-07-18 15:30:00,76.4,76.65,76.33,76.55,147800.0,39.069,39.1969,39.0332,39.1457,147800.0
2006-07-19 09:30:00,76.61,78.9,76.55,77.0,53100.0,39.1764,40.3475,39.1457,39.3758,53100.0
2006-07-19 10:00:00,77.13,77.63,77.13,77.27,86700.0,39.4423,39.698,39.4423,39.5139,86700.0
2006-07-19 10:30:00,77.27,77.29,76.94,77.05,176400.0,39.5139,39.5241,39.3452,39.4014,176400.0
2006-07-19 11:00:00,77.05,77.17,76.89,76.99,115100.0,39.4014,39.4628,39.3196,39.3707,115100.0
2006-07-19 11:30:00,76.97,76.98,76.73,76.84,101200.0,39.3605,39.3656,39.2378,39.294,101200.0
2006-07-19 12:00:00,76.84,77.08,76.72,77.05,66700.0,39.294,39.4168,39.2327,39.4014,66700.0
2006-07-19 12:30:00,77.06,77.12,77.05,77.08,27700.0,39.4065,39.4372,39.4014,39.4168,27700.0
2006-07-19 13:00:00,77.08,77.38,77.04,77.29,44700.0,39.4168,39.5702,39.3963,39.5241,44700.0
2006-07-19 13:30:00,77.26,77.3,76.94,77.02,34000.0,39.5088,39.5293,39.3452,39.3861,34000.0
2006-07-19 14:00:00,77.02,77.3,76.96,77.17,40700.0,39.3861,39.5293,39.3554,39.4628,40700.0
2006-07-19 14:30:00,77.18,77.29,77.1,77.22,42800.0,39.4679,39.5241,39.427,39.4883,42800.0
2006-07-19 15:00:00,77.22,77.36,77.05,77.3,54200.0,39.4883,39.5599,39.4014,39.5293,54200.0
2006-07-19 15:30:00,77.28,77.45,77.09,77.45,83500.0,39.519,39.606,39.4219,39.606,83500.0
2006-07-20 09:30:00,77.8,78.07,77.58,77.62,48200.0,39.7849,39.923,39.6724,39.6929,48200.0
2006-07-20 10:00:00,77.6,77.81,77.52,77.59,32000.0,39.6827,39.7901,39.6418,39.6776,32000.0
2006-07-20 10:30:00,77.59,77.63,77.26,77.63,52300.0,39.6776,39.698,39.5088,39.698,52300.0
2006-07-20 11:00:00,77.66,77.79,77.51,77.64,24600.0,39.7134,39.7798,39.6366,39.7031,24600.0
2006-07-20 11:30:00,77.66,77.72,77.55,77.58,31300.0,39.7134,39.744,39.6571,39.6724,31300.0
2006-07-20 12:00:00,77.58,77.67,77.47,77.61,20700.0,39.6724,39.7185,39.6162,39.6878,20700.0
2006-07-20 12:30:00,77.52,77.88,77.49,77.88,22100.0,39.6418,39.8259,39.6264,39.8259,22100.0
2006-07-20 13:00:00,77.89,78.12,77.85,78.12,21700.0,39.831,39.9486,39.8105,39.9486,21700.0
2006-07-20 13:30:00,78.15,78.16,77.75,78.13,26900.0,39.9639,39.969,39.7594,39.9537,26900.0
2006-07-20 14:00:00,78.16,78.35,77.73,77.86,48900.0,39.969,40.0662,39.7492,39.8156,48900.0
2006-07-20 14:30:00,77.83,78.2,77.83,77.84,39200.0,39.8003,39.9895,39.8003,39.8054,39200.0
2006-07-20 15:00:00,77.83,77.91,77.52,77.62,50700.0,39.8003,39.8412,39.6418,39.6929,50700.0
2006-07-20 15:30:00,77.58,77.6,77.11,77.15,53500.0,39.6724,39.6827,39.4321,39.4526,53500.0
2006-07-21 09:30:00,77.61,77.61,76.77,76.94,75600.0,39.6878,39.6878,39.2582,39.3452,75600.0
2006-07-21 10:00:00,76.89,76.99,76.38,76.49,64800.0,39.3196,39.3707,39.0588,39.115,64800.0
2006-07-21 10:30:00,76.48,76.57,76.25,76.34,72400.0,39.1099,39.156,38.9923,39.0383,72400.0
2006-07-21 11:00:00,76.31,76.38,76.11,76.16,76900.0,39.023,39.0588,38.9207,38.9463,76900.0
2006-07-21 11:30:00,76.13,76.49,76.1,76.43,26800.0,38.931,39.115,38.9156,39.0844,26800.0
2006-07-21 12:00:00,76.45,76.45,76.01,76.37,24900.0,39.0946,39.0946,38.8696,39.0537,24900.0
2006-07-21 12:30:00,76.31,76.38,75.85,75.88,23100.0,39.023,39.0588,38.7878,38.8031,23100.0
2006-07-21 13:00:00,75.91,76.1,75.76,75.81,17600.0,38.8184,38.9156,38.7417,38.7673,17600.0
2006-07-21 13:30:00,75.8,76.2,75.78,76.16,29800.0,38.7622,38.9667,38.752,38.9463,29800.0
2006-07-21 14:00:00,76.15,76.15,75.86,76.11,42400.0,38.9412,38.9412,38.7929,38.9207,42400.0
2006-07-21 14:30:00,76.08,76.08,75.6,75.6,28800.0,38.9054,38.9054,38.6599,38.6599,28800.0
2006-07-21 15:00:00,75.6,75.85,75.44,75.65,46500.0,38.6599,38.7878,38.5781,38.6855,46500.0
2006-07-21 15:30:00,75.65,75.94,75.52,75.73,98200.0,38.6855,38.8338,38.619,38.7264,98200.0
2006-07-24 09:30:00,76.0,76.15,75.56,75.99,17000.0,38.8645,38.9412,38.6395,38.8594,17000.0
2006-07-24 10:00:00,76.0,76.31,75.94,76.04,25700.0,38.8645,39.023,38.8338,38.8849,25700.0
2006-07-24 10:30:00,76.03,76.65,76.03,76.39,30500.0,38.8798,39.1969,38.8798,39.0639,30500.0
2006-07-24 11:00:00,76.43,76.54,76.23,76.5,22300.0,39.0844,39.1406,38.9821,39.1202,22300.0
2006-07-24 11:30:00,76.52,76.68,76.49,76.63,31700.0,39.1304,39.2122,39.115,39.1866,31700.0
2006-07-24 12:00:00,76.61,76.71,76.47,76.71,20500.0,39.1764,39.2275,39.1048,39.2275,20500.0
2006-07-24 12:30:00,76.69,76.69,76.5,76.6,12700.0,39.2173,39.2173,39.1202,39.1713,12700.0
2006-07-24 13:00:00,76.59,76.73,76.56,76.73,14600.0,39.1662,39.2378,39.1508,39.2378,14600.0
2006-07-24 13:30:00,76.73,76.8,76.61,76.61,16900.0,39.2378,39.2736,39.1764,39.1764,16900.0
2006-07-24 14:00:00,76.62,76.79,76.57,76.65,18100.0,39.1815,39.2685,39.156,39.1969,18100.0
2006-07-24 14:30:00,76.64,76.96,76.63,76.93,51200.0,39.1918,39.3554,39.1866,39.3401,51200.0
2006-07-24 15:00:00,76.9,77.24,76.89,77.13,35000.0,39.3247,39.4986,39.3196,39.4423,35000.0
2006-07-24 15:30:00,77.19,77.24,77.0,77.15,53200.0,39.473,39.4986,39.3758,39.4526,53200.0
2006-07-25 09:30:00,77.08,77.47,77.08,77.4,63700.0,39.4168,39.6162,39.4168,39.5804,63700.0
2006-07-25 10:00:00,77.44,77.7,77.36,77.36,35000.0,39.6009,39.7338,39.5599,39.5599,35000.0
2006-07-25 10:30:00,77.37,77.63,77.02,77.63,43600.0,39.5651,39.698,39.3861,39.698,43600.0
2006-07-25 11:00:00,77.62,77.69,77.41,77.41,17900.0,39.6929,39.7287,39.5855,39.5855,17900.0
2006-07-25 11:30:00,77.46,77.56,77.29,77.29,18100.0,39.6111,39.6622,39.5241,39.5241,18100.0
2006-07-25 12:00:00,77.32,77.46,77.24,77.38,10400.0,39.5395,39.6111,39.4986,39.5702,10400.0
2006-07-25 12:30:00,77.38,77.58,77.38,77.57,13400.0,39.5702,39.6724,39.5702,39.6673,13400.0
2006-07-25 13:00:00,77.55,77.68,77.43,77.66,16600.0,39.6571,39.7236,39.5957,39.7134,16600.0
2006-07-25 13:30:00,77.65,77.73,77.57,77.62,18500.0,39.7082,39.7492,39.6673,39.6929,18500.0
2006-07-25 14:00:00,77.63,77.66,77.4,77.51,20600.0,39.698,39.7134,39.5804,39.6366,20600.0
2006-07-25 14:30:00,77.47,77.6,77.32,77.52,31600.0,39.6162,39.6827,39.5395,39.6418,31600.0
2006-07-25 15:00:00,77.5,77.72,77.47,77.6,38900.0,39.6315,39.744,39.6162,39.6827,38900.0
2006-07-25 15:30:00,77.6,77.78,77.51,77.56,34100.0,39.6827,39.7747,39.6366,39.6622,34100.0
2006-07-26 09:30:00,77.4,77.8,77.4,77.51,63100.0,39.5804,39.7849,39.5804,39.6366,63100.0
2006-07-26 10:00:00,77.59,77.74,77.33,77.59,40500.0,39.6776,39.7543,39.5446,39.6776,40500.0
2006-07-26 10:30:00,77.6,77.75,77.35,77.53,26800.0,39.6827,39.7594,39.5548,39.6469,26800.0
2006-07-26 11:00:00,77.54,77.7,77.46,77.62,35900.0,39.652,39.7338,39.6111,39.6929,35900.0
2006-07-26 11:30:00,77.63,77.79,77.58,77.73,21800.0,39.698,39.7798,39.6724,39.7492,21800.0
2006-07-26 12:00:00,77.73,77.88,77.73,77.81,21200.0,39.7492,39.8259,39.7492,39.7901,21200.0
2006-07-26 12:30:00,77.84,77.87,77.73,77.76,17900.0,39.8054,39.8207,39.7492,39.7645,17900.0
2006-07-26 13:00:00,77.76,77.85,77.66,77.8,16500.0,39.7645,39.8105,39.7134,39.7849,16500.0
2006-07-26 13:30:00,77.81,77.99,77.76,77.93,18400.0,39.7901,39.8821,39.7645,39.8514,18400.0
2006-07-26 14:00:00,77.85,78.12,77.68,77.92,32400.0,39.8105,39.9486,39.7236,39.8463,32400.0
2006-07-26 14:30:00,77.96,78.17,77.76,77.99,48500.0,39.8668,39.9742,39.7645,39.8821,48500.0
2006-07-26 15:00:00,77.99,78.09,77.91,78.06,44400.0,39.8821,39.9332,39.8412,39.9179,44400.0
2006-07-26 15:30:00,78.06,78.14,78.0,78.13,45300.0,39.9179,39.9588,39.8872,39.9537,45300.0
2006-07-27 09:30:00,78.6,78.81,78.27,78.71,44800.0,40.194,40.3014,40.0253,40.2503,44800.0
2006-07-27 10:00:00,78.68,78.9,78.63,78.69,35900.0,40.235,40.3475,40.2094,40.2401,35900.0
2006-07-27 10:30:00,78.7,78.87,78.5,78.77,40400.0,40.2452,40.3321,40.1429,40.281,40400.0
2006-07-27 11:00:00,78.82,79.0,78.7,78.9,25200.0,40.3065,40.3986,40.2452,40.3475,25200.0
2006-07-27 11:30:00,78.93,79.04,78.79,79.01,17600.0,40.3628,40.4191,40.2912,40.4037,17600.0
2006-07-27 12:00:00,79.03,79.26,79.0,79.22,33900.0,40.4139,40.5316,40.3986,40.5111,33900.0
2006-07-27 12:30:00,79.22,79.36,79.19,79.28,19100.0,40.5111,40.5827,40.4958,40.5418,19100.0
2006-07-27 13:00:00,79.32,79.36,79.05,79.11,25200.0,40.5622,40.5827,40.4242,40.4548,25200.0
2006-07-27 13:30:00,79.14,79.14,78.84,79.03,37200.0,40.4702,40.4702,40.3168,40.4139,37200.0
2006-07-27 14:00:00,79.03,79.15,78.9,79.15,48700.0,40.4139,40.4753,40.3475,40.4753,48700.0
2006-07-27 14:30:00,79.15,79.15,78.78,78.93,37400.0,40.4753,40.4753,40.2861,40.3628,37400.0
2006-07-27 15:00:00,78.93,78.95,78.78,78.86,31800.0,40.3628,40.373,40.2861,40.327,31800.0
2006-07-27 15:30:00,78.86,79.0,78.74,78.76,50900.0,40.327,40.3986,40.2656,40.2759,50900.0
2006-07-28 09:30:00,79.25,79.96,79.03,79.89,35300.0,40.5264,40.8895,40.4139,40.8537,35300.0
2006-07-28 10:00:00,79.89,79.97,79.36,79.45,84200.0,40.8537,40.8946,40.5827,40.6287,84200.0
2006-07-28 10:30:00,79.46,79.69,79.46,79.54,54700.0,40.6338,40.7514,40.6338,40.6747,54700.0
2006-07-28 11:00:00,79.62,79.8,79.5,79.64,34900.0,40.7156,40.8077,40.6543,40.7259,34900.0
2006-07-28 11:30:00,79.64,79.74,79.48,79.56,31500.0,40.7259,40.777,40.6441,40.685,31500.0
2006-07-28 12:00:00,79.55,79.58,79.46,79.49,15000.0,40.6799,40.6952,40.6338,40.6492,15000.0
2006-07-28 12:30:00,79.49,79.66,79.49,79.54,16400.0,40.6492,40.7361,40.6492,40.6747,16400.0
2006-07-28 13:00:00,79.55,79.55,79.37,79.51,17100.0,40.6799,40.6799,40.5878,40.6594,17100.0
2006-07-28 13:30:00,79.51,79.55,79.45,79.5,18200.0,40.6594,40.6799,40.6287,40.6543,18200.0
2006-07-28 14:00:00,79.51,79.55,79.45,79.45,18100.0,40.6594,40.6799,40.6287,40.6287,18100.0
2006-07-28 14:30:00,79.45,79.66,79.43,79.58,37400.0,40.6287,40.7361,40.6185,40.6952,37400.0
2006-07-28 15:00:00,79.61,79.85,79.61,79.81,29600.0,40.7105,40.8333,40.7105,40.8128,29600.0
2006-07-28 15:30:00,79.79,79.89,79.77,79.88,38300.0,40.8026,40.8537,40.7924,40.8486,38300.0
2006-07-31 09:30:00,79.82,80.09,79.62,79.62,73100.0,40.8179,40.956,40.7156,40.7156,73100.0
2006-07-31 10:00:00,79.64,79.93,79.64,79.87,35900.0,40.7259,40.8742,40.7259,40.8435,35900.0
2006-07-31 10:30:00,79.88,80.02,79.85,79.9,68300.0,40.8486,40.9202,40.8333,40.8588,68300.0
2006-07-31 11:00:00,79.89,79.9,79.29,79.39,42100.0,40.8537,40.8588,40.5469,40.598,42100.0
2006-07-31 11:30:00,79.42,80.1,79.42,79.97,44700.0,40.6134,40.9611,40.6134,40.8946,44700.0
2006-07-31 12:00:00,79.99,79.99,79.76,79.9,22800.0,40.9049,40.9049,40.7872,40.8588,22800.0
2006-07-31 12:30:00,79.92,80.05,79.7,79.89,38300.0,40.8691,40.9355,40.7566,40.8537,38300.0
2006-07-31 13:00:00,79.88,79.96,79.81,79.83,22300.0,40.8486,40.8895,40.8128,40.823,22300.0
2006-07-31 13:30:00,79.84,80.03,79.81,80.03,26400.0,40.8282,40.9253,40.8128,40.9253,26400.0
2006-07-31 14:00:00,80.04,80.23,80.0,80.19,37600.0,40.9304,41.0276,40.91,41.0071,37600.0
2006-07-31 14:30:00,80.2,80.26,80.15,80.22,35200.0,41.0122,41.0429,40.9867,41.0225,35200.0
2006-07-31 15:00:00,80.23,80.72,80.23,80.63,70000.0,41.0276,41.2782,41.0276,41.2321,70000.0
2006-07-31 15:30:00,80.62,80.69,80.28,80.28,64500.0,41.227,41.2628,41.0532,41.0532,64500.0
2006-08-01 09:30:00,79.9,80.0,79.36,79.73,59300.0,40.8588,40.91,40.5827,40.7719,59300.0
2006-08-01 10:00:00,79.72,79.87,79.69,79.73,90100.0,40.7668,40.8435,40.7514,40.7719,90100.0
2006-08-01 10:30:00,79.71,79.92,79.66,79.68,72000.0,40.7617,40.8691,40.7361,40.7463,72000.0
2006-08-01 11:00:00,79.7,79.81,79.7,79.78,67700.0,40.7566,40.8128,40.7566,40.7975,67700.0
2006-08-01 11:30:00,79.77,79.9,79.72,79.81,44300.0,40.7924,40.8588,40.7668,40.8128,44300.0
2006-08-01 12:00:00,79.81,79.97,79.73,79.97,29800.0,40.8128,40.8946,40.7719,40.8946,29800.0
2006-08-01 12:30:00,79.96,80.19,79.91,80.19,32900.0,40.8895,41.0071,40.8639,41.0071,32900.0
2006-08-01 13:00:00,80.2,80.37,80.05,80.07,41700.0,41.0122,41.0992,40.9355,40.9458,41700.0
2006-08-01 13:30:00,80.07,80.23,79.95,80.08,37900.0,40.9458,41.0276,40.8844,40.9509,37900.0
2006-08-01 14:00:00,80.07,80.2,79.95,80.0,55100.0,40.9458,41.0122,40.8844,40.91,55100.0
2006-08-01 14:30:00,80.02,80.29,80.0,80.24,43200.0,40.9202,41.0583,40.91,41.0327,43200.0
2006-08-01 15:00:00,80.25,80.48,80.14,80.44,54100.0,41.0378,41.1554,40.9816,41.135,54100.0
2006-08-01 15:30:00,80.41,80.54,80.0,80.16,74700.0,41.1196,41.1861,40.91,40.9918,74700.0
2006-08-02 09:30:00,80.4,80.4,79.95,80.01,59000.0,41.1145,41.1145,40.8844,40.9151,59000.0
2006-08-02 10:00:00,80.0,80.05,79.75,79.8,85600.0,40.91,40.9355,40.7821,40.8077,85600.0
2006-08-02 10:30:00,79.8,80.03,79.76,79.92,62100.0,40.8077,40.9253,40.7872,40.8691,62100.0
2006-08-02 11:00:00,79.85,80.5,79.81,80.46,48900.0,40.8333,41.1657,40.8128,41.1452,48900.0
2006-08-02 11:30:00,80.46,80.71,80.41,80.68,14200.0,41.1452,41.273,41.1196,41.2577,14200.0
2006-08-02 12:00:00,80.68,80.77,80.59,80.6,21900.0,41.2577,41.3037,41.2117,41.2168,21900.0
2006-08-02 12:30:00,80.59,80.59,80.36,80.42,18000.0,41.2117,41.2117,41.0941,41.1247,18000.0
2006-08-02 13:00:00,80.4,80.69,80.4,80.63,18000.0,41.1145,41.2628,41.1145,41.2321,18000.0
2006-08-02 13:30:00,80.65,80.68,80.55,80.63,36800.0,41.2424,41.2577,41.1912,41.2321,36800.0
2006-08-02 14:00:00,80.62,80.75,80.49,80.57,32800.0,41.227,41.2935,41.1605,41.2015,32800.0
2006-08-02 14:30:00,80.57,80.62,80.4,80.51,37200.0,41.2015,41.227,41.1145,41.1708,37200.0
2006-08-02 15:00:00,80.47,80.51,80.28,80.36,42000.0,41.1503,41.1708,41.0532,41.0941,42000.0
2006-08-02 15:30:00,80.36,80.55,80.36,80.55,113700.0,41.0941,41.1912,41.0941,41.1912,113700.0
2006-08-03 09:30:00,80.6,82.55,80.45,82.52,103800.0,41.2168,42.214,41.1401,42.1986,103800.0
2006-08-03 10:00:00,82.53,83.15,82.31,82.86,207400.0,42.2037,42.5208,42.0912,42.3725,207400.0
2006-08-03 10:30:00,82.79,83.69,82.7,83.39,93800.0,42.3367,42.7969,42.2907,42.6435,93800.0
2006-08-03 11:00:00,83.4,84.24,83.3,83.71,127400.0,42.6486,43.0782,42.5975,42.8072,127400.0
2006-08-03 11:30:00,83.71,83.93,83.02,83.08,120100.0,42.8072,42.9197,42.4543,42.485,120100.0
2006-08-03 12:00:00,83.08,83.19,82.38,82.43,55200.0,42.485,42.5413,42.127,42.1526,55200.0
2006-08-03 12:30:00,82.44,82.83,82.41,82.51,165300.0,42.1577,42.3572,42.1424,42.1935,165300.0
2006-08-03 13:00:00,82.54,82.99,82.54,82.76,33300.0,42.2089,42.439,42.2089,42.3214,33300.0
2006-08-03 13:30:00,82.76,83.25,82.52,83.08,68700.0,42.3214,42.5719,42.1986,42.485,68700.0
2006-08-03 14:00:00,83.14,83.36,82.92,83.36,53000.0,42.5157,42.6282,42.4032,42.6282,53000.0
2006-08-03 14:30:00,83.36,83.6,83.28,83.35,103400.0,42.6282,42.7509,42.5873,42.6231,103400.0
2006-08-03 15:00:00,83.31,83.57,83.28,83.53,87700.0,42.6026,42.7356,42.5873,42.7151,87700.0
2006-08-03 15:30:00,83.53,83.6,83.26,83.37,96400.0,42.7151,42.7509,42.5771,42.6333,96400.0
2006-08-04 09:30:00,84.5,84.68,84.14,84.44,87500.0,43.2112,43.3032,43.0271,43.1805,87500.0
2006-08-04 10:00:00,84.44,84.58,84.11,84.24,51300.0,43.1805,43.2521,43.0117,43.0782,51300.0
2006-08-04 10:30:00,84.23,84.33,84.05,84.1,27400.0,43.0731,43.1242,42.981,43.0066,27400.0
2006-08-04 11:00:00,84.1,84.58,84.1,84.51,42500.0,43.0066,43.2521,43.0066,43.2163,42500.0
2006-08-04 11:30:00,84.49,84.66,84.42,84.65,28300.0,43.206,43.293,43.1702,43.2879,28300.0
2006-08-04 12:00:00,84.64,84.85,84.56,84.83,47500.0,43.2827,43.3901,43.2418,43.3799,47500.0
2006-08-04 12:30:00,84.84,84.84,84.72,84.79,28700.0,43.385,43.385,43.3237,43.3595,28700.0
2006-08-04 13:00:00,84.79,84.85,84.73,84.83,43000.0,43.3595,43.3901,43.3288,43.3799,43000.0
2006-08-04 13:30:00,84.82,84.9,84.72,84.88,25800.0,43.3748,43.4157,43.3237,43.4055,25800.0
2006-08-04 14:00:00,84.86,85.14,84.82,85.02,50800.0,43.3953,43.5384,43.3748,43.4771,50800.0
2006-08-04 14:30:00,85.02,85.4,84.95,85.29,89900.0,43.4771,43.6714,43.4413,43.6151,89900.0
2006-08-04 15:00:00,85.3,85.61,85.02,85.59,96000.0,43.6203,43.7788,43.4771,43.7686,96000.0
2006-08-04 15:30:00,85.59,85.76,85.55,85.72,116500.0,43.7686,43.8555,43.7481,43.835,116500.0
2006-08-07 09:30:00,85.48,85.65,84.86,85.16,51000.0,43.7123,43.7992,43.3953,43.5487,51000.0
2006-08-07 10:00:00,85.19,85.32,85.06,85.08,27200.0,43.564,43.6305,43.4975,43.5078,27200.0
2006-08-07 10:30:00,85.07,85.24,85.0,85.24,40600.0,43.5026,43.5896,43.4668,43.5896,40600.0
2006-08-07 11:00:00,85.23,85.25,85.06,85.06,32700.0,43.5845,43.5947,43.4975,43.4975,32700.0
2006-08-07 11:30:00,85.09,85.3,85.03,85.22,22900.0,43.5129,43.6203,43.4822,43.5793,22900.0
2006-08-07 12:00:00,85.22,85.26,85.08,85.17,31100.0,43.5793,43.5998,43.5078,43.5538,31100.0
2006-08-07 12:30:00,85.2,85.3,85.01,85.02,19700.0,43.5691,43.6203,43.472,43.4771,19700.0
2006-08-07 13:00:00,85.04,85.04,84.8,84.9,42700.0,43.4873,43.4873,43.3646,43.4157,42700.0
2006-08-07 13:30:00,84.89,84.89,84.6,84.6,29500.0,43.4106,43.4106,43.2623,43.2623,29500.0
2006-08-07 14:00:00,84.6,84.6,84.33,84.38,33100.0,43.2623,43.2623,43.1242,43.1498,33100.0
2006-08-07 14:30:00,84.36,84.4,84.05,84.14,60800.0,43.1396,43.16,42.981,43.0271,60800.0
2006-08-07 15:00:00,84.18,84.19,83.89,83.98,77300.0,43.0475,43.0526,42.8992,42.9452,77300.0
2006-08-07 15:30:00,83.94,84.25,83.91,84.0,58600.0,42.9248,43.0833,42.9094,42.9555,58600.0
2006-08-08 09:30:00,84.01,84.15,83.65,84.12,48100.0,42.9606,43.0322,42.7765,43.0168,48100.0
2006-08-08 10:00:00,84.08,84.2,83.88,83.98,22300.0,42.9964,43.0577,42.8941,42.9452,22300.0
2006-08-08 10:30:00,83.98,84.01,83.49,83.71,28100.0,42.9452,42.9606,42.6947,42.8072,28100.0
2006-08-08 11:00:00,83.68,83.68,83.4,83.48,44900.0,42.7918,42.7918,42.6486,42.6896,44900.0
2006-08-08 11:30:00,83.48,83.55,83.32,83.32,25400.0,42.6896,42.7254,42.6077,42.6077,25400.0
2006-08-08 12:00:00,83.33,83.35,82.96,82.99,44500.0,42.6128,42.6231,42.4236,42.439,44500.0
2006-08-08 12:30:00,83.0,83.03,82.89,82.98,30000.0,42.4441,42.4594,42.3878,42.4339,30000.0
2006-08-08 13:00:00,82.98,82.98,82.72,82.74,28000.0,42.4339,42.4339,42.3009,42.3111,28000.0
2006-08-08 13:30:00,82.78,82.78,82.58,82.75,40100.0,42.3316,42.3316,42.2293,42.3163,40100.0
2006-08-08 14:00:00,82.71,83.66,82.71,82.8,64700.0,42.2958,42.7816,42.2958,42.3418,64700.0
2006-08-08 14:30:00,82.82,83.25,82.69,82.85,51000.0,42.352,42.5719,42.2856,42.3674,51000.0
2006-08-08 15:00:00,82.82,83.0,82.57,82.65,54400.0,42.352,42.4441,42.2242,42.2651,54400.0
2006-08-08 15:30:00,82.69,82.69,82.43,82.45,92800.0,42.2856,42.2856,42.1526,42.1628,92800.0
2006-08-09 09:30:00,83.1,83.1,82.25,82.61,33200.0,42.4952,42.4952,42.0606,42.2447,33200.0
2006-08-09 10:00:00,82.62,82.67,82.32,82.45,27500.0,42.2498,42.2753,42.0964,42.1628,27500.0
2006-08-09 10:30:00,82.4,82.52,82.38,82.38,25300.0,42.1373,42.1986,42.127,42.127,25300.0
2006-08-09 11:00:00,82.38,82.84,82.31,82.77,55600.0,42.127,42.3623,42.0912,42.3265,55600.0
2006-08-09 11:30:00,82.77,82.96,82.65,82.92,27500.0,42.3265,42.4236,42.2651,42.4032,27500.0
2006-08-09 12:00:00,82.95,83.04,82.75,82.76,8200.0,42.4185,42.4645,42.3163,42.3214,8200.0
2006-08-09 12:30:00,82.76,82.92,82.55,82.62,13000.0,42.3214,42.4032,42.214,42.2498,13000.0
2006-08-09 13:00:00,82.66,82.75,82.44,82.48,18400.0,42.2702,42.3163,42.1577,42.1782,18400.0
2006-08-09 13:30:00,82.43,82.64,82.34,82.5,13600.0,42.1526,42.26,42.1066,42.1884,13600.0
2006-08-09 14:00:00,82.51,82.73,82.49,82.66,16100.0,42.1935,42.306,42.1833,42.2702,16100.0
2006-08-09 14:30:00,82.66,82.82,82.3,82.3,37200.0,42.2702,42.352,42.0861,42.0861,37200.0
2006-08-09 15:00:00,82.3,82.45,82.13,82.3,40900.0,42.0861,42.1628,41.9992,42.0861,40900.0
2006-08-09 15:30:00,82.25,82.5,82.25,82.28,74000.0,42.0606,42.1884,42.0606,42.0759,74000.0
2006-08-10 09:30:00,82.35,82.58,81.4,81.86,31300.0,42.1117,42.2293,41.6259,41.8611,31300.0
2006-08-10 10:00:00,81.8,81.8,81.43,81.75,14400.0,41.8304,41.8304,41.6412,41.8049,14400.0
2006-08-10 10:30:00,81.79,82.02,81.75,81.84,11400.0,41.8253,41.9429,41.8049,41.8509,11400.0
2006-08-10 11:00:00,81.94,82.03,81.8,81.91,27700.0,41.902,41.9481,41.8304,41.8867,27700.0
2006-08-10 11:30:00,81.9,82.15,81.86,82.11,18200.0,41.8816,42.0094,41.8611,41.989,18200.0
2006-08-10 12:00:00,82.1,82.21,81.99,82.21,16600.0,41.9839,42.0401,41.9276,42.0401,16600.0
2006-08-10 12:30:00,82.21,82.27,82.07,82.27,11800.0,42.0401,42.0708,41.9685,42.0708,11800.0
2006-08-10 13:00:00,82.27,82.31,82.15,82.31,14400.0,42.0708,42.0912,42.0094,42.0912,14400.0
2006-08-10 13:30:00,82.31,82.98,82.31,82.85,34300.0,42.0912,42.4339,42.0912,42.3674,34300.0
2006-08-10 14:00:00,82.86,83.15,82.86,82.91,39400.0,42.3725,42.5208,42.3725,42.3981,39400.0
2006-08-10 14:30:00,82.87,82.92,82.57,82.64,36700.0,42.3776,42.4032,42.2242,42.26,36700.0
2006-08-10 15:00:00,82.64,82.83,82.55,82.58,28200.0,42.26,42.3572,42.214,42.2293,28200.0
2006-08-10 15:30:00,82.54,82.99,82.54,82.89,56300.0,42.2089,42.439,42.2089,42.3878,56300.0
2006-08-11 09:30:00,82.93,83.22,82.87,83.05,45500.0,42.4083,42.5566,42.3776,42.4697,45500.0
2006-08-11 10:00:00,82.93,83.02,82.34,82.38,20600.0,42.4083,42.4543,42.1066,42.127,20600.0
2006-08-11 10:30:00,82.38,82.58,82.27,82.54,15100.0,42.127,42.2293,42.0708,42.2089,15100.0
2006-08-11 11:00:00,82.49,82.8,82.47,82.66,19700.0,42.1833,42.3418,42.1731,42.2702,19700.0
2006-08-11 11:30:00,82.66,82.7,82.47,82.51,18600.0,42.2702,42.2907,42.1731,42.1935,18600.0
2006-08-11 12:00:00,82.5,82.5,82.24,82.25,16200.0,42.1884,42.1884,42.0554,42.0606,16200.0
2006-08-11 12:30:00,82.27,82.35,82.05,82.1,43100.0,42.0708,42.1117,41.9583,41.9839,43100.0
2006-08-11 13:00:00,82.15,82.15,81.84,81.84,28400.0,42.0094,42.0094,41.8509,41.8509,28400.0
2006-08-11 13:30:00,81.84,82.08,81.84,82.04,25600.0,41.8509,41.9736,41.8509,41.9532,25600.0
2006-08-11 14:00:00,82.07,82.15,81.92,81.98,33200.0,41.9685,42.0094,41.8918,41.9225,33200.0
2006-08-11 14:30:00,81.97,82.04,81.78,81.98,31800.0,41.9174,41.9532,41.8202,41.9225,31800.0
2006-08-11 15:00:00,82.0,82.14,81.92,82.04,31600.0,41.9327,42.0043,41.8918,41.9532,31600.0
2006-08-11 15:30:00,82.04,82.34,82.02,82.2,49800.0,41.9532,42.1066,41.9429,42.035,49800.0
2006-08-14 09:30:00,83.15,83.36,82.91,83.12,42600.0,42.5208,42.6282,42.3981,42.5055,42600.0
2006-08-14 10:00:00,83.16,83.57,83.12,83.56,32700.0,42.5259,42.7356,42.5055,42.7305,32700.0
2006-08-14 10:30:00,83.57,83.77,83.43,83.53,44200.0,42.7356,42.8379,42.664,42.7151,44200.0
2006-08-14 11:00:00,83.52,83.87,83.52,83.72,58700.0,42.71,42.889,42.71,42.8123,58700.0
2006-08-14 11:30:00,83.69,83.83,83.67,83.78,41200.0,42.7969,42.8685,42.7867,42.843,41200.0
2006-08-14 12:00:00,83.79,83.83,83.68,83.68,37900.0,42.8481,42.8685,42.7918,42.7918,37900.0
2006-08-14 12:30:00,83.67,83.73,83.54,83.62,37300.0,42.7867,42.8174,42.7202,42.7611,37300.0
2006-08-14 13:00:00,83.63,83.74,83.59,83.66,25800.0,42.7663,42.8225,42.7458,42.7816,25800.0
2006-08-14 13:30:00,83.67,83.71,83.53,83.6,18700.0,42.7867,42.8072,42.7151,42.7509,18700.0
2006-08-14 14:00:00,83.6,83.66,83.26,83.36,17600.0,42.7509,42.7816,42.5771,42.6282,17600.0
2006-08-14 14:30:00,83.35,83.59,83.14,83.24,33800.0,42.6231,42.7458,42.5157,42.5668,33800.0
2006-08-14 15:00:00,83.25,83.4,83.1,83.31,33600.0,42.5719,42.6486,42.4952,42.6026,33600.0
2006-08-14 15:30:00,83.31,83.44,83.22,83.39,70000.0,42.6026,42.6691,42.5566,42.6435,70000.0
2006-08-15 09:30:00,84.41,84.99,83.94,84.78,111800.0,43.1651,43.4617,42.9248,43.3543,111800.0
2006-08-15 10:00:00,84.7,84.7,84.43,84.52,43100.0,43.3134,43.3134,43.1754,43.2214,43100.0
2006-08-15 10:30:00,84.54,84.55,84.0,84.44,60500.0,43.2316,43.2367,42.9555,43.1805,60500.0
2006-08-15 11:00:00,84.4,84.57,84.38,84.53,39800.0,43.16,43.247,43.1498,43.2265,39800.0
2006-08-15 11:30:00,84.56,84.56,84.29,84.32,20300.0,43.2418,43.2418,43.1038,43.1191,20300.0
2006-08-15 12:00:00,84.31,84.54,84.3,84.54,28300.0,43.114,43.2316,43.1089,43.2316,28300.0
2006-08-15 12:30:00,84.57,84.64,84.56,84.57,57600.0,43.247,43.2827,43.2418,43.247,57600.0
2006-08-15 13:00:00,84.57,84.65,84.5,84.55,84200.0,43.247,43.2879,43.2112,43.2367,84200.0
2006-08-15 13:30:00,84.56,84.6,84.53,84.57,26800.0,43.2418,43.2623,43.2265,43.247,26800.0
2006-08-15 14:00:00,84.58,84.66,84.4,84.57,47100.0,43.2521,43.293,43.16,43.247,47100.0
2006-08-15 14:30:00,84.57,84.71,84.55,84.66,24500.0,43.247,43.3185,43.2367,43.293,24500.0
2006-08-15 15:00:00,84.69,84.77,84.65,84.77,33200.0,43.3083,43.3492,43.2879,43.3492,33200.0
2006-08-15 15:30:00,84.74,84.89,84.67,84.85,41100.0,43.3339,43.4106,43.2981,43.3901,41100.0
2006-08-16 09:30:00,85.65,85.65,85.23,85.5,96000.0,43.7992,43.7992,43.5845,43.7225,96000.0
2006-08-16 10:00:00,85.5,86.12,85.46,86.0,95000.0,43.7225,44.0396,43.7021,43.9782,95000.0
2006-08-16 10:30:00,85.99,86.04,85.65,85.8,53100.0,43.9731,43.9987,43.7992,43.8759,53100.0
2006-08-16 11:00:00,85.8,86.0,85.76,85.85,74100.0,43.8759,43.9782,43.8555,43.9015,74100.0
2006-08-16 11:30:00,85.85,85.87,85.52,85.56,48300.0,43.9015,43.9117,43.7328,43.7532,48300.0
2006-08-16 12:00:00,85.55,85.75,85.55,85.65,30800.0,43.7481,43.8504,43.7481,43.7992,30800.0
2006-08-16 12:30:00,85.64,85.67,85.46,85.57,76700.0,43.7941,43.8095,43.7021,43.7583,76700.0
2006-08-16 13:00:00,85.57,85.72,85.48,85.63,21300.0,43.7583,43.835,43.7123,43.789,21300.0
2006-08-16 13:30:00,85.63,85.7,85.49,85.59,44900.0,43.789,43.8248,43.7174,43.7686,44900.0
2006-08-16 14:00:00,85.59,85.6,85.5,85.52,50300.0,43.7686,43.7737,43.7225,43.7328,50300.0
2006-08-16 14:30:00,85.53,85.63,85.49,85.63,87700.0,43.7379,43.789,43.7174,43.789,87700.0
2006-08-16 15:00:00,85.63,85.87,85.6,85.77,47700.0,43.789,43.9117,43.7737,43.8606,47700.0
2006-08-16 15:30:00,85.77,85.94,85.72,85.85,58600.0,43.8606,43.9475,43.835,43.9015,58600.0
2006-08-17 09:30:00,85.78,86.14,85.63,86.03,43200.0,43.8657,44.0498,43.789,43.9936,43200.0
2006-08-17 10:00:00,86.09,86.29,86.0,86.29,40300.0,44.0242,44.1265,43.9782,44.1265,40300.0
2006-08-17 10:30:00,86.27,86.28,86.05,86.15,48800.0,44.1163,44.1214,44.0038,44.0549,48800.0
2006-08-17 11:00:00,86.16,86.47,86.12,86.47,34300.0,44.06,44.2186,44.0396,44.2186,34300.0
2006-08-17 11:30:00,86.52,86.64,86.32,86.35,34800.0,44.2441,44.3055,44.1419,44.1572,34800.0
2006-08-17 12:00:00,86.37,86.39,86.2,86.3,35700.0,44.1674,44.1777,44.0805,44.1316,35700.0
2006-08-17 12:30:00,86.35,86.4,86.32,86.4,16400.0,44.1572,44.1828,44.1419,44.1828,16400.0
2006-08-17 13:00:00,86.39,86.5,86.34,86.42,23200.0,44.1777,44.2339,44.1521,44.193,23200.0
2006-08-17 13:30:00,86.43,86.46,86.29,86.3,34200.0,44.1981,44.2135,44.1265,44.1316,34200.0
2006-08-17 14:00:00,86.31,86.34,86.25,86.26,40300.0,44.1367,44.1521,44.1061,44.1112,40300.0
2006-08-17 14:30:00,86.26,86.33,86.19,86.29,31800.0,44.1112,44.147,44.0754,44.1265,31800.0
2006-08-17 15:00:00,86.31,86.33,86.27,86.29,40500.0,44.1367,44.147,44.1163,44.1265,40500.0
2006-08-17 15:30:00,86.27,86.3,86.07,86.09,86600.0,44.1163,44.1316,44.014,44.0242,86600.0
2006-08-18 09:30:00,86.13,86.33,86.1,86.19,43300.0,44.0447,44.147,44.0294,44.0754,43300.0
2006-08-18 10:00:00,86.17,86.4,86.1,86.28,46700.0,44.0652,44.1828,44.0294,44.1214,46700.0
2006-08-18 10:30:00,86.3,86.35,86.18,86.31,47000.0,44.1316,44.1572,44.0703,44.1367,47000.0
2006-08-18 11:00:00,86.27,86.37,86.12,86.32,27800.0,44.1163,44.1674,44.0396,44.1419,27800.0
2006-08-18 11:30:00,86.32,86.46,86.22,86.44,15500.0,44.1419,44.2135,44.0907,44.2032,15500.0
2006-08-18 12:00:00,86.43,86.47,86.29,86.32,31600.0,44.1981,44.2186,44.1265,44.1419,31600.0
2006-08-18 12:30:00,86.31,86.31,86.23,86.29,17100.0,44.1367,44.1367,44.0958,44.1265,17100.0
2006-08-18 13:00:00,86.29,86.38,86.24,86.3,22000.0,44.1265,44.1725,44.1009,44.1316,22000.0
2006-08-18 13:30:00,86.33,86.39,86.25,86.26,19100.0,44.147,44.1777,44.1061,44.1112,19100.0
2006-08-18 14:00:00,86.27,86.54,86.27,86.52,34800.0,44.1163,44.2544,44.1163,44.2441,34800.0
2006-08-18 14:30:00,86.52,86.69,86.47,86.48,54100.0,44.2441,44.3311,44.2186,44.2237,54100.0
2006-08-18 15:00:00,86.5,86.55,86.35,86.4,78400.0,44.2339,44.2595,44.1572,44.1828,78400.0
2006-08-18 15:30:00,86.41,86.46,86.02,86.06,101800.0,44.1879,44.2135,43.9884,44.0089,101800.0
2006-08-21 09:30:00,86.01,86.54,85.95,86.47,52400.0,43.9833,44.2544,43.9526,44.2186,52400.0
2006-08-21 10:00:00,86.52,86.88,86.49,86.76,65500.0,44.2441,44.4282,44.2288,44.3669,65500.0
2006-08-21 10:30:00,86.76,87.24,86.73,87.22,74600.0,44.3669,44.6123,44.3515,44.6021,74600.0
2006-08-21 11:00:00,87.18,87.29,87.05,87.23,48700.0,44.5816,44.6379,44.5152,44.6072,48700.0
2006-08-21 11:30:00,87.25,87.44,87.24,87.43,61900.0,44.6174,44.7146,44.6123,44.7095,61900.0
2006-08-21 12:00:00,87.43,87.67,87.41,87.5,60900.0,44.7095,44.8322,44.6993,44.7453,60900.0
2006-08-21 12:30:00,87.5,87.65,87.42,87.63,40800.0,44.7453,44.822,44.7044,44.8118,40800.0
2006-08-21 13:00:00,87.63,88.0,87.55,87.92,84600.0,44.8118,45.001,44.7708,44.9601,84600.0
2006-08-21 13:30:00,87.89,88.0,87.86,87.98,56300.0,44.9447,45.001,44.9294,44.9907,56300.0
2006-08-21 14:00:00,87.99,88.06,87.94,88.04,41400.0,44.9959,45.0317,44.9703,45.0214,41400.0
2006-08-21 14:30:00,88.05,88.12,88.01,88.12,72500.0,45.0265,45.0623,45.0061,45.0623,72500.0
2006-08-21 15:00:00,88.11,88.35,88.06,88.22,92800.0,45.0572,45.1799,45.0317,45.1135,92800.0
2006-08-21 15:30:00,88.22,88.31,87.99,88.05,84800.0,45.1135,45.1595,44.9959,45.0265,84800.0
2006-08-22 09:30:00,88.5,88.72,88.26,88.41,128500.0,45.2567,45.3692,45.1339,45.2106,128500.0
2006-08-22 10:00:00,88.41,88.5,88.25,88.27,135700.0,45.2106,45.2567,45.1288,45.139,135700.0
2006-08-22 10:30:00,88.28,88.3,87.86,88.25,133400.0,45.1442,45.1544,44.9294,45.1288,133400.0
2006-08-22 11:00:00,88.25,88.4,88.16,88.22,71400.0,45.1288,45.2055,45.0828,45.1135,71400.0
2006-08-22 11:30:00,88.22,88.23,88.1,88.18,61100.0,45.1135,45.1186,45.0521,45.093,61100.0
2006-08-22 12:00:00,88.17,88.23,88.1,88.14,71000.0,45.0879,45.1186,45.0521,45.0726,71000.0
2006-08-22 12:30:00,88.14,88.2,88.11,88.19,118300.0,45.0726,45.1032,45.0572,45.0981,118300.0
2006-08-22 13:00:00,88.18,88.18,87.97,88.05,92200.0,45.093,45.093,44.9856,45.0265,92200.0
2006-08-22 13:30:00,88.05,88.05,87.6,87.67,50900.0,45.0265,45.0265,44.7964,44.8322,50900.0
2006-08-22 14:00:00,87.63,87.78,87.5,87.69,72100.0,44.8118,44.8885,44.7453,44.8424,72100.0
2006-08-22 14:30:00,87.69,87.85,87.64,87.8,125300.0,44.8424,44.9243,44.8169,44.8987,125300.0
2006-08-22 15:00:00,87.85,87.91,87.73,87.75,182900.0,44.9243,44.9549,44.8629,44.8731,182900.0
2006-08-22 15:30:00,87.75,87.75,86.4,86.4,832700.0,44.8731,44.8731,44.1828,44.1828,832700.0
2006-08-23 09:30:00,85.95,85.95,85.45,85.7,316500.0,43.9526,43.9526,43.697,43.8248,316500.0
2006-08-23 10:00:00,85.7,85.79,85.56,85.66,149400.0,43.8248,43.8708,43.7532,43.8044,149400.0
2006-08-23 10:30:00,85.61,85.7,85.28,85.5,76200.0,43.7788,43.8248,43.61,43.7225,76200.0
2006-08-23 11:00:00,85.53,85.6,85.48,85.6,209000.0,43.7379,43.7737,43.7123,43.7737,209000.0
2006-08-23 11:30:00,85.59,85.69,85.48,85.49,73200.0,43.7686,43.8197,43.7123,43.7174,73200.0
2006-08-23 12:00:00,85.5,85.58,85.3,85.36,62000.0,43.7225,43.7634,43.6203,43.6509,62000.0
2006-08-23 12:30:00,85.42,85.42,85.26,85.32,37900.0,43.6816,43.6816,43.5998,43.6305,37900.0
2006-08-23 13:00:00,85.3,85.37,85.24,85.32,32500.0,43.6203,43.6561,43.5896,43.6305,32500.0
2006-08-23 13:30:00,85.34,85.34,84.81,85.09,40500.0,43.6407,43.6407,43.3697,43.5129,40500.0
2006-08-23 14:00:00,85.07,85.11,85.0,85.02,45900.0,43.5026,43.5231,43.4668,43.4771,45900.0
2006-08-23 14:30:00,85.02,85.04,84.87,84.87,55500.0,43.4771,43.4873,43.4004,43.4004,55500.0
2006-08-23 15:00:00,84.88,85.0,84.75,84.94,41900.0,43.4055,43.4668,43.339,43.4362,41900.0
2006-08-23 15:30:00,84.94,85.35,84.85,85.22,115200.0,43.4362,43.6458,43.3901,43.5793,115200.0
2006-08-24 09:30:00,85.48,85.5,85.29,85.49,37800.0,43.7123,43.7225,43.6151,43.7174,37800.0
2006-08-24 10:00:00,85.5,85.77,85.46,85.5,104600.0,43.7225,43.8606,43.7021,43.7225,104600.0
2006-08-24 10:30:00,85.52,85.6,85.33,85.4,65700.0,43.7328,43.7737,43.6356,43.6714,65700.0
2006-08-24 11:00:00,85.4,85.46,85.22,85.27,76500.0,43.6714,43.7021,43.5793,43.6049,76500.0
2006-08-24 11:30:00,85.27,85.49,85.21,85.48,29800.0,43.6049,43.7174,43.5742,43.7123,29800.0
2006-08-24 12:00:00,85.47,85.62,85.46,85.5,43900.0,43.7072,43.7839,43.7021,43.7225,43900.0
2006-08-24 12:30:00,85.48,85.54,85.45,85.52,17000.0,43.7123,43.743,43.697,43.7328,17000.0
2006-08-24 13:00:00,85.51,85.53,85.44,85.53,60000.0,43.7276,43.7379,43.6918,43.7379,60000.0
2006-08-24 13:30:00,85.53,85.55,85.4,85.5,122300.0,43.7379,43.7481,43.6714,43.7225,122300.0
2006-08-24 14:00:00,85.5,85.54,85.42,85.49,52400.0,43.7225,43.743,43.6816,43.7174,52400.0
2006-08-24 14:30:00,85.46,85.5,85.37,85.47,48800.0,43.7021,43.7225,43.6561,43.7072,48800.0
2006-08-24 15:00:00,85.46,85.55,85.44,85.5,72100.0,43.7021,43.7481,43.6918,43.7225,72100.0
2006-08-24 15:30:00,85.53,85.56,85.35,85.44,186500.0,43.7379,43.7532,43.6458,43.6918,186500.0
2006-08-25 09:30:00,85.3,85.5,85.0,85.4,45400.0,43.6203,43.7225,43.4668,43.6714,45400.0
2006-08-25 10:00:00,85.38,85.53,85.23,85.43,43300.0,43.6612,43.7379,43.5845,43.6867,43300.0
2006-08-25 10:30:00,85.43,85.5,85.36,85.46,22200.0,43.6867,43.7225,43.6509,43.7021,22200.0
2006-08-25 11:00:00,85.47,85.5,85.29,85.29,28300.0,43.7072,43.7225,43.6151,43.6151,28300.0
2006-08-25 11:30:00,85.29,85.39,85.2,85.39,25700.0,43.6151,43.6663,43.5691,43.6663,25700.0
2006-08-25 12:00:00,85.37,85.44,85.28,85.34,38700.0,43.6561,43.6918,43.61,43.6407,38700.0
2006-08-25 12:30:00,85.34,85.35,85.28,85.34,9700.0,43.6407,43.6458,43.61,43.6407,9700.0
2006-08-25 13:00:00,85.34,85.35,85.27,85.27,18300.0,43.6407,43.6458,43.6049,43.6049,18300.0
2006-08-25 13:30:00,85.28,85.32,85.1,85.11,32200.0,43.61,43.6305,43.518,43.5231,32200.0
2006-08-25 14:00:00,85.11,85.11,84.93,85.01,28800.0,43.5231,43.5231,43.431,43.472,28800.0
2006-08-25 14:30:00,85.0,85.07,84.92,84.93,37000.0,43.4668,43.5026,43.4259,43.431,37000.0
2006-08-25 15:00:00,84.95,85.04,84.86,85.04,34500.0,43.4413,43.4873,43.3953,43.4873,34500.0
2006-08-25 15:30:00,85.0,85.18,84.98,85.11,78300.0,43.4668,43.5589,43.4566,43.5231,78300.0
2006-08-28 09:30:00,85.19,85.7,85.19,85.38,72300.0,43.564,43.8248,43.564,43.6612,72300.0
2006-08-28 10:00:00,85.35,85.55,85.35,85.55,100000.0,43.6458,43.7481,43.6458,43.7481,100000.0
2006-08-28 10:30:00,85.55,85.58,85.44,85.48,122600.0,43.7481,43.7634,43.6918,43.7123,122600.0
2006-08-28 11:00:00,85.48,85.89,85.48,85.55,67800.0,43.7123,43.922,43.7123,43.7481,67800.0
2006-08-28 11:30:00,85.54,85.75,85.51,85.69,49700.0,43.743,43.8504,43.7276,43.8197,49700.0
2006-08-28 12:00:00,85.68,85.73,85.49,85.5,54400.0,43.8146,43.8401,43.7174,43.7225,54400.0
2006-08-28 12:30:00,85.51,85.7,85.51,85.65,48400.0,43.7276,43.8248,43.7276,43.7992,48400.0
2006-08-28 13:00:00,85.64,85.64,85.5,85.55,48500.0,43.7941,43.7941,43.7225,43.7481,48500.0
2006-08-28 13:30:00,85.55,85.6,85.47,85.5,71500.0,43.7481,43.7737,43.7072,43.7225,71500.0
2006-08-28 14:00:00,85.5,85.95,85.48,85.94,83600.0,43.7225,43.9526,43.7123,43.9475,83600.0
2006-08-28 14:30:00,85.94,85.95,85.81,85.9,69600.0,43.9475,43.9526,43.8811,43.9271,69600.0
2006-08-28 15:00:00,85.91,85.91,85.68,85.79,109900.0,43.9322,43.9322,43.8146,43.8708,109900.0
2006-08-28 15:30:00,85.76,85.8,85.61,85.63,66200.0,43.8555,43.8759,43.7788,43.789,66200.0
2006-08-29 09:30:00,85.63,85.65,85.45,85.58,46800.0,43.789,43.7992,43.697,43.7634,46800.0
2006-08-29 10:00:00,85.55,85.75,85.5,85.61,77100.0,43.7481,43.8504,43.7225,43.7788,77100.0
2006-08-29 10:30:00,85.61,85.68,85.6,85.64,52700.0,43.7788,43.8146,43.7737,43.7941,52700.0
2006-08-29 11:00:00,85.63,85.63,85.51,85.55,22300.0,43.789,43.789,43.7276,43.7481,22300.0
2006-08-29 11:30:00,85.55,85.56,85.41,85.42,28900.0,43.7481,43.7532,43.6765,43.6816,28900.0
2006-08-29 12:00:00,85.41,85.48,85.4,85.42,25900.0,43.6765,43.7123,43.6714,43.6816,25900.0
2006-08-29 12:30:00,85.42,85.55,85.28,85.3,16700.0,43.6816,43.7481,43.61,43.6203,16700.0
2006-08-29 13:00:00,85.32,85.63,85.32,85.63,17600.0,43.6305,43.789,43.6305,43.789,17600.0
2006-08-29 13:30:00,85.59,85.61,85.46,85.6,32800.0,43.7686,43.7788,43.7021,43.7737,32800.0
2006-08-29 14:00:00,85.6,85.94,85.53,85.71,31800.0,43.7737,43.9475,43.7379,43.8299,31800.0
2006-08-29 14:30:00,85.73,85.88,85.72,85.83,17500.0,43.8401,43.9169,43.835,43.8913,17500.0
2006-08-29 15:00:00,85.82,85.93,85.67,85.86,26200.0,43.8862,43.9424,43.8095,43.9066,26200.0
2006-08-29 15:30:00,85.86,85.98,85.74,85.9,36500.0,43.9066,43.968,43.8453,43.9271,36500.0
2006-08-30 09:30:00,86.3,86.49,86.05,86.23,53200.0,44.1316,44.2288,44.0038,44.0958,53200.0
2006-08-30 10:00:00,86.24,86.8,86.12,86.58,144100.0,44.1009,44.3873,44.0396,44.2748,144100.0
2006-08-30 10:30:00,86.58,86.95,86.55,86.95,25600.0,44.2748,44.464,44.2595,44.464,25600.0
2006-08-30 11:00:00,86.95,86.95,86.79,86.79,32200.0,44.464,44.464,44.3822,44.3822,32200.0
2006-08-30 11:30:00,86.78,86.78,86.5,86.65,48700.0,44.3771,44.3771,44.2339,44.3106,48700.0
2006-08-30 12:00:00,86.62,87.13,86.62,87.06,55300.0,44.2953,44.5561,44.2953,44.5203,55300.0
2006-08-30 12:30:00,87.06,87.36,87.06,87.36,16300.0,44.5203,44.6737,44.5203,44.6737,16300.0
2006-08-30 13:00:00,87.36,87.4,87.16,87.16,15600.0,44.6737,44.6941,44.5714,44.5714,15600.0
2006-08-30 13:30:00,87.14,87.3,87.14,87.25,24700.0,44.5612,44.643,44.5612,44.6174,24700.0
2006-08-30 14:00:00,87.28,87.41,87.21,87.37,24400.0,44.6328,44.6993,44.597,44.6788,24400.0
2006-08-30 14:30:00,87.33,87.38,87.11,87.12,73300.0,44.6583,44.6839,44.5458,44.551,73300.0
2006-08-30 15:00:00,87.14,87.16,86.77,86.85,84900.0,44.5612,44.5714,44.372,44.4129,84900.0
2006-08-30 15:30:00,86.84,86.85,86.66,86.84,80400.0,44.4078,44.4129,44.3157,44.4078,80400.0
2006-08-31 09:30:00,86.26,86.7,86.26,86.67,58000.0,44.1112,44.3362,44.1112,44.3208,58000.0
2006-08-31 10:00:00,86.62,86.82,86.59,86.7,20000.0,44.2953,44.3975,44.2799,44.3362,20000.0
2006-08-31 10:30:00,86.7,86.78,86.35,86.4,44500.0,44.3362,44.3771,44.1572,44.1828,44500.0
2006-08-31 11:00:00,86.4,86.52,86.4,86.43,13100.0,44.1828,44.2441,44.1828,44.1981,13100.0
2006-08-31 11:30:00,86.43,86.49,86.42,86.44,25200.0,44.1981,44.2288,44.193,44.2032,25200.0
2006-08-31 12:00:00,86.45,86.64,86.44,86.53,28900.0,44.2083,44.3055,44.2032,44.2492,28900.0
2006-08-31 12:30:00,86.53,86.54,86.46,86.49,20200.0,44.2492,44.2544,44.2135,44.2288,20200.0
2006-08-31 13:00:00,86.5,86.53,86.39,86.47,44100.0,44.2339,44.2492,44.1777,44.2186,44100.0
2006-08-31 13:30:00,86.47,86.54,86.38,86.47,23800.0,44.2186,44.2544,44.1725,44.2186,23800.0
2006-08-31 14:00:00,86.48,86.52,86.46,86.46,27700.0,44.2237,44.2441,44.2135,44.2135,27700.0
2006-08-31 14:30:00,86.45,86.66,86.43,86.6,28400.0,44.2083,44.3157,44.1981,44.285,28400.0
2006-08-31 15:00:00,86.61,86.64,86.55,86.64,41400.0,44.2902,44.3055,44.2595,44.3055,41400.0
2006-08-31 15:30:00,86.65,86.9,86.53,86.6,122100.0,44.3106,44.4385,44.2492,44.285,122100.0
2006-09-01 09:30:00,86.93,87.36,86.74,86.93,66100.0,44.4538,44.6737,44.3566,44.4538,66100.0
2006-09-01 10:00:00,86.9,87.02,86.64,87.01,40000.0,44.4385,44.4998,44.3055,44.4947,40000.0
2006-09-01 10:30:00,86.96,87.06,86.71,86.9,87900.0,44.4691,44.5203,44.3413,44.4385,87900.0
2006-09-01 11:00:00,86.9,86.91,86.64,86.64,76900.0,44.4385,44.4436,44.3055,44.3055,76900.0
2006-09-01 11:30:00,86.65,86.83,86.56,86.68,39100.0,44.3106,44.4027,44.2646,44.326,39100.0
2006-09-01 12:00:00,86.67,86.67,86.58,86.59,32600.0,44.3208,44.3208,44.2748,44.2799,32600.0
2006-09-01 12:30:00,86.6,86.91,86.59,86.91,21500.0,44.285,44.4436,44.2799,44.4436,21500.0
2006-09-01 13:00:00,86.89,87.09,86.89,87.0,17700.0,44.4333,44.5356,44.4333,44.4896,17700.0
2006-09-01 13:30:00,87.02,87.05,86.93,86.93,16500.0,44.4998,44.5152,44.4538,44.4538,16500.0
2006-09-01 14:00:00,86.94,87.0,86.9,86.99,18400.0,44.4589,44.4896,44.4385,44.4845,18400.0
2006-09-01 14:30:00,86.98,87.0,86.87,86.9,16800.0,44.4794,44.4896,44.4231,44.4385,16800.0
2006-09-01 15:00:00,86.89,86.9,86.84,86.85,16900.0,44.4333,44.4385,44.4078,44.4129,16900.0
2006-09-01 15:30:00,86.85,86.91,86.53,86.59,56900.0,44.4129,44.4436,44.2492,44.2799,56900.0
2006-09-05 09:30:00,86.7,86.76,86.33,86.74,85600.0,44.3362,44.3669,44.147,44.3566,85600.0
2006-09-05 10:00:00,86.71,86.98,86.62,86.73,74400.0,44.3413,44.4794,44.2953,44.3515,74400.0
2006-09-05 10:30:00,86.71,86.8,86.61,86.77,26400.0,44.3413,44.3873,44.2902,44.372,26400.0
2006-09-05 11:00:00,86.79,86.81,86.66,86.72,28500.0,44.3822,44.3924,44.3157,44.3464,28500.0
2006-09-05 11:30:00,86.76,86.96,86.75,86.78,45300.0,44.3669,44.4691,44.3617,44.3771,45300.0
2006-09-05 12:00:00,86.77,86.85,86.71,86.83,31700.0,44.372,44.4129,44.3413,44.4027,31700.0
2006-09-05 12:30:00,86.82,86.91,86.79,86.89,64000.0,44.3975,44.4436,44.3822,44.4333,64000.0
2006-09-05 13:00:00,86.94,87.14,86.93,87.1,34700.0,44.4589,44.5612,44.4538,44.5407,34700.0
2006-09-05 13:30:00,87.13,87.14,87.02,87.04,32300.0,44.5561,44.5612,44.4998,44.51,32300.0
2006-09-05 14:00:00,87.04,87.09,86.96,87.01,60200.0,44.51,44.5356,44.4691,44.4947,60200.0
2006-09-05 14:30:00,86.99,87.15,86.95,87.11,38900.0,44.4845,44.5663,44.464,44.5458,38900.0
2006-09-05 15:00:00,87.09,87.11,86.95,87.01,72700.0,44.5356,44.5458,44.464,44.4947,72700.0
2006-09-05 15:30:00,87.0,87.1,86.98,87.05,92500.0,44.4896,44.5407,44.4794,44.5152,92500.0
2006-09-06 09:30:00,86.85,87.23,86.8,86.99,271000.0,44.4129,44.6072,44.3873,44.4845,271000.0
2006-09-06 10:00:00,86.95,87.1,86.84,86.86,132600.0,44.464,44.5407,44.4078,44.418,132600.0
2006-09-06 10:30:00,86.86,86.9,86.75,86.87,55400.0,44.418,44.4385,44.3617,44.4231,55400.0
2006-09-06 11:00:00,86.87,87.01,86.84,86.94,105100.0,44.4231,44.4947,44.4078,44.4589,105100.0
2006-09-06 11:30:00,86.94,86.97,86.77,86.77,22600.0,44.4589,44.4743,44.372,44.372,22600.0
2006-09-06 12:00:00,86.76,86.84,86.75,86.76,45200.0,44.3669,44.4078,44.3617,44.3669,45200.0
2006-09-06 12:30:00,86.76,86.78,86.69,86.75,165600.0,44.3669,44.3771,44.3311,44.3617,165600.0
2006-09-06 13:00:00,86.75,86.78,86.67,86.71,73000.0,44.3617,44.3771,44.3208,44.3413,73000.0
2006-09-06 13:30:00,86.71,86.8,86.64,86.75,52200.0,44.3413,44.3873,44.3055,44.3617,52200.0
2006-09-06 14:00:00,86.75,86.92,86.75,86.81,84900.0,44.3617,44.4487,44.3617,44.3924,84900.0
2006-09-06 14:30:00,86.8,86.86,86.65,86.72,195700.0,44.3873,44.418,44.3106,44.3464,195700.0
2006-09-06 15:00:00,86.72,86.74,86.52,86.55,43600.0,44.3464,44.3566,44.2441,44.2595,43600.0
2006-09-06 15:30:00,86.55,86.58,86.44,86.54,44000.0,44.2595,44.2748,44.2032,44.2544,44000.0
2006-09-07 09:30:00,86.0,86.3,86.0,86.3,109100.0,43.9782,44.1316,43.9782,44.1316,109100.0
2006-09-07 10:00:00,86.3,86.3,86.0,86.03,64100.0,44.1316,44.1316,43.9782,43.9936,64100.0
2006-09-07 10:30:00,86.04,86.3,86.02,86.09,34500.0,43.9987,44.1316,43.9884,44.0242,34500.0
2006-09-07 11:00:00,86.09,86.38,86.09,86.18,43200.0,44.0242,44.1725,44.0242,44.0703,43200.0
2006-09-07 11:30:00,86.26,86.41,86.17,86.37,42800.0,44.1112,44.1879,44.0652,44.1674,42800.0
2006-09-07 12:00:00,86.35,86.44,86.23,86.25,42800.0,44.1572,44.2032,44.0958,44.1061,42800.0
2006-09-07 12:30:00,86.25,86.3,86.16,86.19,33800.0,44.1061,44.1316,44.06,44.0754,33800.0
2006-09-07 13:00:00,86.2,86.29,86.09,86.15,59700.0,44.0805,44.1265,44.0242,44.0549,59700.0
2006-09-07 13:30:00,86.15,86.34,86.01,86.11,56700.0,44.0549,44.1521,43.9833,44.0345,56700.0
2006-09-07 14:00:00,86.09,86.11,85.87,86.1,32100.0,44.0242,44.0345,43.9117,44.0294,32100.0
2006-09-07 14:30:00,86.07,86.13,85.92,86.01,30500.0,44.014,44.0447,43.9373,43.9833,30500.0
2006-09-07 15:00:00,86.02,86.05,85.71,85.84,44000.0,43.9884,44.0038,43.8299,43.8964,44000.0
2006-09-07 15:30:00,85.82,85.85,85.57,85.69,45100.0,43.8862,43.9015,43.7583,43.8197,45100.0
2006-09-08 09:30:00,85.95,86.05,85.29,85.3,29400.0,43.9526,44.0038,43.6151,43.6203,29400.0
2006-09-08 10:00:00,85.37,85.43,84.95,85.43,47100.0,43.6561,43.6867,43.4413,43.6867,47100.0
2006-09-08 10:30:00,85.44,85.87,85.44,85.86,28000.0,43.6918,43.9117,43.6918,43.9066,28000.0
2006-09-08 11:00:00,85.82,86.05,85.78,85.78,27000.0,43.8862,44.0038,43.8657,43.8657,27000.0
2006-09-08 11:30:00,85.78,86.04,85.78,85.86,39000.0,43.8657,43.9987,43.8657,43.9066,39000.0
2006-09-08 12:00:00,85.87,86.05,85.85,85.9,31000.0,43.9117,44.0038,43.9015,43.9271,31000.0
2006-09-08 12:30:00,85.93,86.46,85.93,86.46,35200.0,43.9424,44.2135,43.9424,44.2135,35200.0
2006-09-08 13:00:00,86.46,86.71,86.27,86.71,130700.0,44.2135,44.3413,44.1163,44.3413,130700.0
2006-09-08 13:30:00,86.74,86.81,86.55,86.75,25700.0,44.3566,44.3924,44.2595,44.3617,25700.0
2006-09-08 14:00:00,86.75,86.75,86.68,86.7,50700.0,44.3617,44.3617,44.326,44.3362,50700.0
2006-09-08 14:30:00,86.68,86.73,86.51,86.73,76400.0,44.326,44.3515,44.239,44.3515,76400.0
2006-09-08 15:00:00,86.7,86.8,86.56,86.75,74200.0,44.3362,44.3873,44.2646,44.3617,74200.0
2006-09-08 15:30:00,86.75,86.75,86.39,86.65,53400.0,44.3617,44.3617,44.1777,44.3106,53400.0
2006-09-11 09:30:00,86.0,86.54,86.0,86.35,94000.0,43.9782,44.2544,43.9782,44.1572,94000.0
2006-09-11 10:00:00,86.35,86.72,86.35,86.67,36200.0,44.1572,44.3464,44.1572,44.3208,36200.0
2006-09-11 10:30:00,86.65,86.75,86.64,86.71,64100.0,44.3106,44.3617,44.3055,44.3413,64100.0
2006-09-11 11:00:00,86.7,87.0,86.65,86.86,61100.0,44.3362,44.4896,44.3106,44.418,61100.0
2006-09-11 11:30:00,86.85,86.94,86.79,86.9,40700.0,44.4129,44.4589,44.3822,44.4385,40700.0
2006-09-11 12:00:00,86.95,87.15,86.95,87.0,45900.0,44.464,44.5663,44.464,44.4896,45900.0
2006-09-11 12:30:00,87.0,87.01,86.87,86.92,15200.0,44.4896,44.4947,44.4231,44.4487,15200.0
2006-09-11 13:00:00,86.98,87.02,86.8,86.87,21500.0,44.4794,44.4998,44.3873,44.4231,21500.0
2006-09-11 13:30:00,86.89,86.9,86.64,86.65,17300.0,44.4333,44.4385,44.3055,44.3106,17300.0
2006-09-11 14:00:00,86.66,86.83,86.64,86.77,34100.0,44.3157,44.4027,44.3055,44.372,34100.0
2006-09-11 14:30:00,86.77,86.8,86.72,86.72,36200.0,44.372,44.3873,44.3464,44.3464,36200.0
2006-09-11 15:00:00,86.73,86.75,86.67,86.7,43200.0,44.3515,44.3617,44.3208,44.3362,43200.0
2006-09-11 15:30:00,86.72,86.75,86.65,86.75,42700.0,44.3464,44.3617,44.3106,44.3617,42700.0
2006-09-12 09:30:00,87.23,87.23,86.43,86.68,56600.0,44.6072,44.6072,44.1981,44.326,56600.0
2006-09-12 10:00:00,86.79,86.95,86.47,86.5,48700.0,44.3822,44.464,44.2186,44.2339,48700.0
2006-09-12 10:30:00,86.5,86.66,86.5,86.63,23200.0,44.2339,44.3157,44.2339,44.3004,23200.0
2006-09-12 11:00:00,86.62,86.78,86.6,86.6,40300.0,44.2953,44.3771,44.285,44.285,40300.0
2006-09-12 11:30:00,86.66,87.02,86.64,86.98,58900.0,44.3157,44.4998,44.3055,44.4794,58900.0
2006-09-12 12:00:00,87.0,87.0,86.57,86.85,48100.0,44.4896,44.4896,44.2697,44.4129,48100.0
2006-09-12 12:30:00,86.85,86.99,86.73,86.86,41900.0,44.4129,44.4845,44.3515,44.418,41900.0
2006-09-12 13:00:00,86.86,86.95,86.81,86.9,30700.0,44.418,44.464,44.3924,44.4385,30700.0
2006-09-12 13:30:00,86.93,87.21,86.92,87.07,43100.0,44.4538,44.597,44.4487,44.5254,43100.0
2006-09-12 14:00:00,87.09,87.14,86.94,87.13,63800.0,44.5356,44.5612,44.4589,44.5561,63800.0
2006-09-12 14:30:00,87.13,87.33,87.08,87.2,76700.0,44.5561,44.6583,44.5305,44.5919,76700.0
2006-09-12 15:00:00,87.2,87.48,87.19,87.45,41400.0,44.5919,44.7351,44.5868,44.7197,41400.0
2006-09-12 15:30:00,87.46,87.55,87.41,87.53,64600.0,44.7248,44.7708,44.6993,44.7606,64600.0
2006-09-13 09:30:00,87.05,87.47,86.88,87.46,38900.0,44.768,44.984,44.6806,44.9789,38900.0
2006-09-13 10:00:00,87.44,87.44,87.22,87.25,35400.0,44.9686,44.9686,44.8554,44.8709,35400.0
2006-09-13 10:30:00,87.27,87.36,87.04,87.36,34500.0,44.8811,44.9274,44.7629,44.9274,34500.0
2006-09-13 11:00:00,87.36,87.93,87.35,87.77,47600.0,44.9274,45.2206,44.9223,45.1383,47600.0
2006-09-13 11:30:00,87.79,87.95,87.67,87.92,30600.0,45.1486,45.2309,45.0869,45.2154,30600.0
2006-09-13 12:00:00,87.92,88.16,87.87,88.14,38200.0,45.2154,45.3389,45.1897,45.3286,38200.0
2006-09-13 12:30:00,88.13,88.38,88.11,88.16,26900.0,45.3234,45.452,45.3131,45.3389,26900.0
2006-09-13 13:00:00,88.16,88.29,88.1,88.27,28700.0,45.3389,45.4057,45.308,45.3954,28700.0
2006-09-13 13:30:00,88.27,88.3,88.12,88.19,23200.0,45.3954,45.4109,45.3183,45.3543,23200.0
2006-09-13 14:00:00,88.2,88.25,88.11,88.25,42800.0,45.3594,45.3851,45.3131,45.3851,42800.0
2006-09-13 14:30:00,88.24,88.32,88.14,88.27,29900.0,45.38,45.4211,45.3286,45.3954,29900.0
2006-09-13 15:00:00,88.29,88.3,87.72,87.95,51900.0,45.4057,45.4109,45.1126,45.2309,51900.0
2006-09-13 15:30:00,87.95,88.08,87.92,87.95,58700.0,45.2309,45.2977,45.2154,45.2309,58700.0
2006-09-14 09:30:00,87.5,87.56,86.9,87.0,47500.0,44.9994,45.0303,44.6909,44.7423,47500.0
2006-09-14 10:00:00,87.03,87.22,86.95,87.11,50600.0,44.7577,44.8554,44.7166,44.7989,50600.0
2006-09-14 10:30:00,87.08,87.88,87.04,87.84,68700.0,44.7834,45.1949,44.7629,45.1743,68700.0
2006-09-14 11:00:00,87.84,87.93,87.63,87.63,46700.0,45.1743,45.2206,45.0663,45.0663,46700.0
2006-09-14 11:30:00,87.63,87.9,87.49,87.88,45000.0,45.0663,45.2051,44.9943,45.1949,45000.0
2006-09-14 12:00:00,87.88,87.95,87.81,87.88,48100.0,45.1949,45.2309,45.1589,45.1949,48100.0
2006-09-14 12:30:00,87.91,88.0,87.87,87.89,33900.0,45.2103,45.2566,45.1897,45.2,33900.0
2006-09-14 13:00:00,87.88,88.02,87.8,88.02,34100.0,45.1949,45.2669,45.1537,45.2669,34100.0
2006-09-14 13:30:00,88.02,88.09,87.86,87.96,34600.0,45.2669,45.3029,45.1846,45.236,34600.0
2006-09-14 14:00:00,87.96,88.05,87.89,88.04,39500.0,45.236,45.2823,45.2,45.2771,39500.0
2006-09-14 14:30:00,88.07,88.14,87.89,87.94,40400.0,45.2926,45.3286,45.2,45.2257,40400.0
2006-09-14 15:00:00,87.94,87.98,87.75,87.85,36600.0,45.2257,45.2463,45.128,45.1794,36600.0
2006-09-14 15:30:00,87.87,88.1,87.85,88.01,62300.0,45.1897,45.308,45.1794,45.2617,62300.0
2006-09-15 09:30:00,88.73,88.94,88.41,88.73,111700.0,45.632,45.74,45.4674,45.632,111700.0
2006-09-15 10:00:00,88.71,89.09,88.65,88.96,35400.0,45.6217,45.8171,45.5908,45.7503,35400.0
2006-09-15 10:30:00,88.96,88.96,88.44,88.56,32800.0,45.7503,45.7503,45.4829,45.5446,32800.0
2006-09-15 11:00:00,88.57,88.72,88.54,88.54,31800.0,45.5497,45.6268,45.5343,45.5343,31800.0
2006-09-15 11:30:00,88.55,88.78,88.45,88.65,36400.0,45.5394,45.6577,45.488,45.5908,36400.0
2006-09-15 12:00:00,88.63,88.86,88.56,88.81,49300.0,45.5806,45.6988,45.5446,45.6731,49300.0
2006-09-15 12:30:00,88.82,88.85,88.66,88.82,53600.0,45.6783,45.6937,45.596,45.6783,53600.0
2006-09-15 13:00:00,88.81,88.83,88.65,88.8,47000.0,45.6731,45.6834,45.5908,45.668,47000.0
2006-09-15 13:30:00,88.8,88.92,88.71,88.86,50900.0,45.668,45.7297,45.6217,45.6988,50900.0
2006-09-15 14:00:00,88.86,88.9,88.73,88.8,60100.0,45.6988,45.7194,45.632,45.668,60100.0
2006-09-15 14:30:00,88.8,88.8,88.58,88.6,40000.0,45.668,45.668,45.5548,45.5651,40000.0
2006-09-15 15:00:00,88.6,88.78,88.5,88.77,55500.0,45.5651,45.6577,45.5137,45.6526,55500.0
2006-09-15 15:30:00,88.77,89.15,88.7,89.12,347100.0,45.6526,45.848,45.6166,45.8326,347100.0
2006-09-18 09:30:00,87.88,88.31,87.88,88.19,86300.0,45.1949,45.416,45.1949,45.3543,86300.0
2006-09-18 10:00:00,88.17,88.22,87.83,88.01,61500.0,45.344,45.3697,45.1691,45.2617,61500.0
2006-09-18 10:30:00,88.0,88.1,87.9,87.99,58500.0,45.2566,45.308,45.2051,45.2514,58500.0
2006-09-18 11:00:00,88.0,88.17,87.97,88.02,32400.0,45.2566,45.344,45.2411,45.2669,32400.0
2006-09-18 11:30:00,88.03,88.03,87.87,87.97,40800.0,45.272,45.272,45.1897,45.2411,40800.0
2006-09-18 12:00:00,87.97,88.05,87.7,87.73,31700.0,45.2411,45.2823,45.1023,45.1177,31700.0
2006-09-18 12:30:00,87.74,87.78,87.6,87.75,30800.0,45.1229,45.1434,45.0509,45.128,30800.0
2006-09-18 13:00:00,87.73,87.87,87.59,87.81,23400.0,45.1177,45.1897,45.0457,45.1589,23400.0
2006-09-18 13:30:00,87.81,87.84,87.63,87.74,40800.0,45.1589,45.1743,45.0663,45.1229,40800.0
2006-09-18 14:00:00,87.74,87.81,87.65,87.79,41700.0,45.1229,45.1589,45.0766,45.1486,41700.0
2006-09-18 14:30:00,87.76,87.83,87.62,87.62,36300.0,45.1331,45.1691,45.0611,45.0611,36300.0
2006-09-18 15:00:00,87.65,87.74,87.47,87.6,43000.0,45.0766,45.1229,44.984,45.0509,43000.0
2006-09-18 15:30:00,87.6,87.65,87.32,87.48,129200.0,45.0509,45.0766,44.9069,44.9891,129200.0
2006-09-19 09:30:00,87.7,88.05,87.6,87.87,21400.0,45.1023,45.2823,45.0509,45.1897,21400.0
2006-09-19 10:00:00,87.89,88.49,87.89,88.28,32900.0,45.2,45.5086,45.2,45.4006,32900.0
2006-09-19 10:30:00,88.31,88.74,88.3,88.72,39600.0,45.416,45.6371,45.4109,45.6268,39600.0
2006-09-19 11:00:00,88.71,88.93,88.68,88.79,50200.0,45.6217,45.7348,45.6063,45.6628,50200.0
2006-09-19 11:30:00,88.79,88.84,88.47,88.55,56600.0,45.6628,45.6886,45.4983,45.5394,56600.0
2006-09-19 12:00:00,88.55,88.82,88.55,88.74,48200.0,45.5394,45.6783,45.5394,45.6371,48200.0
2006-09-19 12:30:00,88.68,88.83,88.61,88.75,29300.0,45.6063,45.6834,45.5703,45.6423,29300.0
2006-09-19 13:00:00,88.75,88.89,88.63,88.86,23900.0,45.6423,45.7143,45.5806,45.6988,23900.0
2006-09-19 13:30:00,88.88,88.95,88.63,88.76,27900.0,45.7091,45.7451,45.5806,45.6474,27900.0
2006-09-19 14:00:00,88.79,88.8,88.57,88.58,37800.0,45.6628,45.668,45.5497,45.5548,37800.0
2006-09-19 14:30:00,88.61,88.81,88.61,88.71,30500.0,45.5703,45.6731,45.5703,45.6217,30500.0
2006-09-19 15:00:00,88.71,88.99,88.67,88.99,45400.0,45.6217,45.7657,45.6011,45.7657,45400.0
2006-09-19 15:30:00,88.99,89.1,88.89,89.0,54500.0,45.7657,45.8223,45.7143,45.7708,54500.0
2006-09-20 09:30:00,89.0,89.17,88.84,89.0,414400.0,45.7708,45.8583,45.6886,45.7708,414400.0
2006-09-20 10:00:00,89.07,89.25,88.9,88.98,51800.0,45.8068,45.8994,45.7194,45.7606,51800.0
2006-09-20 10:30:00,88.99,89.0,88.55,88.56,104400.0,45.7657,45.7708,45.5394,45.5446,104400.0
2006-09-20 11:00:00,88.58,88.58,88.21,88.43,91100.0,45.5548,45.5548,45.3646,45.4777,91100.0
2006-09-20 11:30:00,88.38,88.49,88.29,88.31,19200.0,45.452,45.5086,45.4057,45.416,19200.0
2006-09-20 12:00:00,88.32,88.34,88.06,88.16,38700.0,45.4211,45.4314,45.2874,45.3389,38700.0
2006-09-20 12:30:00,88.16,88.39,88.16,88.25,43000.0,45.3389,45.4571,45.3389,45.3851,43000.0
2006-09-20 13:00:00,88.28,88.36,88.21,88.28,16200.0,45.4006,45.4417,45.3646,45.4006,16200.0
2006-09-20 13:30:00,88.29,88.35,88.21,88.24,17700.0,45.4057,45.4366,45.3646,45.38,17700.0
2006-09-20 14:00:00,88.25,88.6,88.18,88.31,56500.0,45.3851,45.5651,45.3491,45.416,56500.0
2006-09-20 14:30:00,88.23,88.41,87.5,87.52,73300.0,45.3749,45.4674,44.9994,45.0097,73300.0
2006-09-20 15:00:00,87.54,87.76,87.46,87.76,81900.0,45.02,45.1331,44.9789,45.1331,81900.0
2006-09-20 15:30:00,87.76,87.86,87.18,87.39,116900.0,45.1331,45.1846,44.8349,44.9429,116900.0
2006-09-21 09:30:00,87.1,87.53,87.04,87.06,29500.0,44.7937,45.0149,44.7629,44.7731,29500.0
2006-09-21 10:00:00,87.09,87.09,86.69,86.82,34600.0,44.7886,44.7886,44.5829,44.6497,34600.0
2006-09-21 10:30:00,86.82,86.96,86.76,86.8,70000.0,44.6497,44.7217,44.6189,44.6394,70000.0
2006-09-21 11:00:00,86.76,86.92,86.71,86.79,33100.0,44.6189,44.7011,44.5931,44.6343,33100.0
2006-09-21 11:30:00,86.75,87.04,86.71,86.88,33700.0,44.6137,44.7629,44.5931,44.6806,33700.0
2006-09-21 12:00:00,86.88,86.88,86.3,86.47,42400.0,44.6806,44.6806,44.3823,44.4697,42400.0
2006-09-21 12:30:00,86.45,86.48,86.25,86.3,30200.0,44.4594,44.4749,44.3566,44.3823,30200.0
2006-09-21 13:00:00,86.26,86.3,85.85,85.96,34900.0,44.3617,44.3823,44.1509,44.2074,34900.0
2006-09-21 13:30:00,85.97,86.4,85.91,86.38,50400.0,44.2126,44.4337,44.1817,44.4234,50400.0
2006-09-21 14:00:00,86.43,86.53,86.08,86.19,35100.0,44.4491,44.5006,44.2692,44.3257,35100.0
2006-09-21 14:30:00,86.19,86.43,86.18,86.29,36700.0,44.3257,44.4491,44.3206,44.3772,36700.0
2006-09-21 15:00:00,86.29,86.43,86.12,86.27,39800.0,44.3772,44.4491,44.2897,44.3669,39800.0
2006-09-21 15:30:00,86.27,86.42,86.19,86.4,105300.0,44.3669,44.444,44.3257,44.4337,105300.0
2006-09-22 09:30:00,86.52,86.7,86.39,86.39,56000.0,44.4954,44.588,44.4286,44.4286,56000.0
2006-09-22 10:00:00,86.37,86.42,85.87,86.11,63500.0,44.4183,44.444,44.1612,44.2846,63500.0
2006-09-22 10:30:00,86.09,86.31,86.0,86.23,35200.0,44.2743,44.3874,44.228,44.3463,35200.0
2006-09-22 11:00:00,86.21,86.42,86.21,86.34,44700.0,44.336,44.444,44.336,44.4029,44700.0
2006-09-22 11:30:00,86.33,86.51,86.3,86.38,36700.0,44.3977,44.4903,44.3823,44.4234,36700.0
2006-09-22 12:00:00,86.37,86.4,86.22,86.3,42400.0,44.4183,44.4337,44.3412,44.3823,42400.0
2006-09-22 12:30:00,86.28,86.5,86.21,86.48,52300.0,44.372,44.4851,44.336,44.4749,52300.0
2006-09-22 13:00:00,86.52,86.64,86.36,86.4,75700.0,44.4954,44.5571,44.4131,44.4337,75700.0
2006-09-22 13:30:00,86.42,86.5,86.27,86.46,40100.0,44.444,44.4851,44.3669,44.4646,40100.0
2006-09-22 14:00:00,86.46,86.8,86.38,86.67,35000.0,44.4646,44.6394,44.4234,44.5726,35000.0
2006-09-22 14:30:00,86.64,86.83,86.51,86.78,45000.0,44.5571,44.6549,44.4903,44.6291,45000.0
2006-09-22 15:00:00,86.73,86.93,86.65,86.65,44900.0,44.6034,44.7063,44.5623,44.5623,44900.0
2006-09-22 15:30:00,86.67,86.8,86.55,86.8,69600.0,44.5726,44.6394,44.5109,44.6394,69600.0
2006-09-25 09:30:00,86.8,86.81,86.13,86.13,28500.0,44.6394,44.6446,44.2949,44.2949,28500.0
2006-09-25 10:00:00,86.11,86.24,85.69,85.8,55600.0,44.2846,44.3514,44.0686,44.1252,55600.0
2006-09-25 10:30:00,85.79,86.02,85.74,85.84,60800.0,44.12,44.2383,44.0943,44.1457,60800.0
2006-09-25 11:00:00,85.84,85.96,85.7,85.83,94100.0,44.1457,44.2074,44.0737,44.1406,94100.0
2006-09-25 11:30:00,85.86,85.91,85.73,85.84,38200.0,44.156,44.1817,44.0892,44.1457,38200.0
2006-09-25 12:00:00,85.81,85.81,85.56,85.6,45100.0,44.1303,44.1303,44.0017,44.0223,45100.0
2006-09-25 12:30:00,85.68,85.93,85.6,85.8,49800.0,44.0634,44.192,44.0223,44.1252,49800.0
2006-09-25 13:00:00,85.79,85.86,85.67,85.72,57600.0,44.12,44.156,44.0583,44.084,57600.0
2006-09-25 13:30:00,85.71,85.95,85.69,85.92,80300.0,44.0789,44.2023,44.0686,44.1869,80300.0
2006-09-25 14:00:00,85.85,86.17,85.81,86.0,98600.0,44.1509,44.3154,44.1303,44.228,98600.0
2006-09-25 14:30:00,85.97,86.37,85.92,86.16,82700.0,44.2126,44.4183,44.1869,44.3103,82700.0
2006-09-25 15:00:00,86.18,86.23,86.07,86.07,67900.0,44.3206,44.3463,44.264,44.264,67900.0
2006-09-25 15:30:00,86.07,86.52,86.05,86.39,136000.0,44.264,44.4954,44.2537,44.4286,136000.0
2006-09-26 09:30:00,86.0,86.12,85.44,85.81,66000.0,44.228,44.2897,43.94,44.1303,66000.0
2006-09-26 10:00:00,85.81,86.22,85.8,86.12,53200.0,44.1303,44.3412,44.1252,44.2897,53200.0
2006-09-26 10:30:00,86.14,86.15,85.67,85.77,50200.0,44.3,44.3052,44.0583,44.1097,50200.0
2006-09-26 11:00:00,85.74,85.97,85.72,85.81,20000.0,44.0943,44.2126,44.084,44.1303,20000.0
2006-09-26 11:30:00,85.84,85.88,85.69,85.72,42400.0,44.1457,44.1663,44.0686,44.084,42400.0
2006-09-26 12:00:00,85.68,85.77,85.6,85.69,50100.0,44.0634,44.1097,44.0223,44.0686,50100.0
2006-09-26 12:30:00,85.7,85.81,85.65,85.81,61100.0,44.0737,44.1303,44.048,44.1303,61100.0
2006-09-26 13:00:00,85.88,85.89,85.73,85.83,20200.0,44.1663,44.1714,44.0892,44.1406,20200.0
2006-09-26 13:30:00,85.84,85.85,85.68,85.73,36400.0,44.1457,44.1509,44.0634,44.0892,36400.0
2006-09-26 14:00:00,85.73,85.87,85.63,85.69,29200.0,44.0892,44.1612,44.0377,44.0686,29200.0
2006-09-26 14:30:00,85.66,85.83,85.63,85.65,35100.0,44.0532,44.1406,44.0377,44.048,35100.0
2006-09-26 15:00:00,85.67,85.76,85.52,85.67,39200.0,44.0583,44.1046,43.9812,44.0583,39200.0
2006-09-26 15:30:00,85.66,85.86,85.54,85.73,69600.0,44.0532,44.156,43.9914,44.0892,69600.0
2006-09-27 09:30:00,85.44,85.51,85.03,85.3,54300.0,43.94,43.976,43.7292,43.868,54300.0
2006-09-27 10:00:00,85.3,85.75,85.26,85.61,53800.0,43.868,44.0994,43.8474,44.0274,53800.0
2006-09-27 10:30:00,85.61,85.75,85.45,85.54,71000.0,44.0274,44.0994,43.9452,43.9914,71000.0
2006-09-27 11:00:00,85.56,85.96,85.51,85.89,51800.0,44.0017,44.2074,43.976,44.1714,51800.0
2006-09-27 11:30:00,85.89,86.1,85.78,86.08,52900.0,44.1714,44.2794,44.1149,44.2692,52900.0
2006-09-27 12:00:00,86.08,86.12,85.82,85.98,39200.0,44.2692,44.2897,44.1354,44.2177,39200.0
2006-09-27 12:30:00,85.99,86.12,85.86,86.08,52700.0,44.2229,44.2897,44.156,44.2692,52700.0
2006-09-27 13:00:00,86.11,86.28,86.09,86.15,29600.0,44.2846,44.372,44.2743,44.3052,29600.0
2006-09-27 13:30:00,86.15,86.15,85.89,86.12,36500.0,44.3052,44.3052,44.1714,44.2897,36500.0
2006-09-27 14:00:00,86.11,86.15,85.93,86.03,35100.0,44.2846,44.3052,44.192,44.2434,35100.0
2006-09-27 14:30:00,86.08,86.41,86.07,86.41,71700.0,44.2692,44.4389,44.264,44.4389,71700.0
2006-09-27 15:00:00,86.41,86.45,86.06,86.24,55100.0,44.4389,44.4594,44.2589,44.3514,55100.0
2006-09-27 15:30:00,86.24,86.3,86.14,86.25,82200.0,44.3514,44.3823,44.3,44.3566,82200.0
2006-09-28 09:30:00,86.4,86.5,86.26,86.28,43100.0,44.4337,44.4851,44.3617,44.372,43100.0
2006-09-28 10:00:00,86.26,86.4,86.1,86.3,34700.0,44.3617,44.4337,44.2794,44.3823,34700.0
2006-09-28 10:30:00,86.3,86.33,86.16,86.31,29500.0,44.3823,44.3977,44.3103,44.3874,29500.0
2006-09-28 11:00:00,86.3,86.47,86.15,86.44,43600.0,44.3823,44.4697,44.3052,44.4543,43600.0
2006-09-28 11:30:00,86.44,86.45,86.28,86.38,23300.0,44.4543,44.4594,44.372,44.4234,23300.0
2006-09-28 12:00:00,86.35,86.43,86.11,86.11,18700.0,44.408,44.4491,44.2846,44.2846,18700.0
2006-09-28 12:30:00,86.13,86.14,85.73,85.73,49200.0,44.2949,44.3,44.0892,44.0892,49200.0
2006-09-28 13:00:00,85.74,86.24,85.73,86.19,36100.0,44.0943,44.3514,44.0892,44.3257,36100.0
2006-09-28 13:30:00,86.2,86.2,85.97,86.01,13500.0,44.3309,44.3309,44.2126,44.2332,13500.0
2006-09-28 14:00:00,86.02,86.23,86.02,86.2,22800.0,44.2383,44.3463,44.2383,44.3309,22800.0
2006-09-28 14:30:00,86.22,86.22,86.09,86.1,23300.0,44.3412,44.3412,44.2743,44.2794,23300.0
2006-09-28 15:00:00,86.1,86.23,86.02,86.22,28800.0,44.2794,44.3463,44.2383,44.3412,28800.0
2006-09-28 15:30:00,86.22,86.35,85.99,86.02,50000.0,44.3412,44.408,44.2229,44.2383,50000.0
2006-09-29 09:30:00,86.2,86.43,86.15,86.31,49600.0,44.3309,44.4491,44.3052,44.3874,49600.0
2006-09-29 10:00:00,86.44,86.44,86.1,86.3,47700.0,44.4543,44.4543,44.2794,44.3823,47700.0
2006-09-29 10:30:00,86.35,86.35,86.06,86.13,22600.0,44.408,44.408,44.2589,44.2949,22600.0
2006-09-29 11:00:00,86.13,86.18,86.06,86.18,27100.0,44.2949,44.3206,44.2589,44.3206,27100.0
2006-09-29 11:30:00,86.17,86.55,86.16,86.52,54200.0,44.3154,44.5109,44.3103,44.4954,54200.0
2006-09-29 12:00:00,86.52,86.54,86.44,86.53,27900.0,44.4954,44.5057,44.4543,44.5006,27900.0
2006-09-29 12:30:00,86.5,86.64,86.49,86.53,20500.0,44.4851,44.5571,44.48,44.5006,20500.0
2006-09-29 13:00:00,86.57,86.67,86.55,86.6,37100.0,44.5211,44.5726,44.5109,44.5366,37100.0
2006-09-29 13:30:00,86.57,86.58,86.39,86.51,40900.0,44.5211,44.5263,44.4286,44.4903,40900.0
2006-09-29 14:00:00,86.51,86.58,86.49,86.5,29500.0,44.4903,44.5263,44.48,44.4851,29500.0
2006-09-29 14:30:00,86.5,86.65,86.48,86.56,31400.0,44.4851,44.5623,44.4749,44.516,31400.0
2006-09-29 15:00:00,86.55,86.65,86.47,86.57,47700.0,44.5109,44.5623,44.4697,44.5211,47700.0
2006-09-29 15:30:00,86.57,86.57,86.0,86.11,83900.0,44.5211,44.5211,44.228,44.2846,83900.0
2006-10-02 09:30:00,86.1,86.1,85.31,85.76,24300.0,44.2794,44.2794,43.8732,44.1046,24300.0
2006-10-02 10:00:00,85.69,85.78,85.17,85.3,39300.0,44.0686,44.1149,43.8012,43.868,39300.0
2006-10-02 10:30:00,85.45,86.11,85.39,85.76,27200.0,43.9452,44.2846,43.9143,44.1046,27200.0
2006-10-02 11:00:00,85.8,85.94,85.76,85.91,14700.0,44.1252,44.1972,44.1046,44.1817,14700.0
2006-10-02 11:30:00,85.92,86.09,85.92,86.07,18400.0,44.1869,44.2743,44.1869,44.264,18400.0
2006-10-02 12:00:00,86.01,86.35,86.01,86.29,15200.0,44.2332,44.408,44.2332,44.3772,15200.0
2006-10-02 12:30:00,86.32,86.51,86.32,86.44,15700.0,44.3926,44.4903,44.3926,44.4543,15700.0
2006-10-02 13:00:00,86.45,86.62,86.4,86.47,46400.0,44.4594,44.5469,44.4337,44.4697,46400.0
2006-10-02 13:30:00,86.46,86.53,86.04,86.16,24900.0,44.4646,44.5006,44.2486,44.3103,24900.0
2006-10-02 14:00:00,86.15,86.23,86.03,86.22,19900.0,44.3052,44.3463,44.2434,44.3412,19900.0
2006-10-02 14:30:00,86.19,86.25,85.58,85.6,18100.0,44.3257,44.3566,44.012,44.0223,18100.0
2006-10-02 15:00:00,85.61,85.84,85.5,85.8,16800.0,44.0274,44.1457,43.9709,44.1252,16800.0
2006-10-02 15:30:00,85.8,85.84,85.63,85.71,30300.0,44.1252,44.1457,44.0377,44.0789,30300.0
2006-10-03 09:30:00,85.87,86.14,85.71,86.0,33400.0,44.1612,44.3,44.0789,44.228,33400.0
2006-10-03 10:00:00,86.0,86.11,85.85,85.97,34700.0,44.228,44.2846,44.1509,44.2126,34700.0
2006-10-03 10:30:00,85.96,86.04,85.93,85.95,47000.0,44.2074,44.2486,44.192,44.2023,47000.0
2006-10-03 11:00:00,85.93,86.1,85.91,86.01,39000.0,44.192,44.2794,44.1817,44.2332,39000.0
2006-10-03 11:30:00,86.02,86.16,85.97,85.99,28600.0,44.2383,44.3103,44.2126,44.2229,28600.0
2006-10-03 12:00:00,85.96,86.2,85.96,86.19,90800.0,44.2074,44.3309,44.2074,44.3257,90800.0
2006-10-03 12:30:00,86.19,86.38,86.18,86.38,37500.0,44.3257,44.4234,44.3206,44.4234,37500.0
2006-10-03 13:00:00,86.38,86.58,86.37,86.55,33200.0,44.4234,44.5263,44.4183,44.5109,33200.0
2006-10-03 13:30:00,86.58,86.6,86.47,86.51,45700.0,44.5263,44.5366,44.4697,44.4903,45700.0
2006-10-03 14:00:00,86.51,86.82,86.5,86.7,58800.0,44.4903,44.6497,44.4851,44.588,58800.0
2006-10-03 14:30:00,86.7,86.77,86.51,86.53,36600.0,44.588,44.624,44.4903,44.5006,36600.0
2006-10-03 15:00:00,86.53,86.63,86.35,86.37,43000.0,44.5006,44.552,44.408,44.4183,43000.0
2006-10-03 15:30:00,86.35,86.62,86.33,86.62,67800.0,44.408,44.5469,44.3977,44.5469,67800.0
2006-10-04 09:30:00,86.68,87.21,86.5,87.13,30400.0,44.5777,44.8503,44.4851,44.8091,30400.0
2006-10-04 10:00:00,87.13,87.5,86.98,87.37,41900.0,44.8091,44.9994,44.732,44.9326,41900.0
2006-10-04 10:30:00,87.38,87.57,87.3,87.37,34800.0,44.9377,45.0354,44.8966,44.9326,34800.0
2006-10-04 11:00:00,87.37,87.84,87.37,87.8,71400.0,44.9326,45.1743,44.9326,45.1537,71400.0
2006-10-04 11:30:00,87.81,88.06,87.75,88.06,61200.0,45.1589,45.2874,45.128,45.2874,61200.0
2006-10-04 12:00:00,88.05,88.25,88.0,88.25,53700.0,45.2823,45.3851,45.2566,45.3851,53700.0
2006-10-04 12:30:00,88.24,88.37,88.17,88.35,30300.0,45.38,45.4469,45.344,45.4366,30300.0
2006-10-04 13:00:00,88.37,88.38,88.17,88.35,38800.0,45.4469,45.452,45.344,45.4366,38800.0
2006-10-04 13:30:00,88.37,88.65,88.35,88.64,32600.0,45.4469,45.5908,45.4366,45.5857,32600.0
2006-10-04 14:00:00,88.63,88.83,88.58,88.67,51100.0,45.5806,45.6834,45.5548,45.6011,51100.0
2006-10-04 14:30:00,88.67,88.83,88.66,88.79,46900.0,45.6011,45.6834,45.596,45.6628,46900.0
2006-10-04 15:00:00,88.79,88.99,88.77,88.81,79100.0,45.6628,45.7657,45.6526,45.6731,79100.0
2006-10-04 15:30:00,88.81,89.03,88.76,89.02,88900.0,45.6731,45.7863,45.6474,45.7811,88900.0
2006-10-05 09:30:00,88.92,89.6,88.71,88.99,33200.0,45.7297,46.0794,45.6217,45.7657,33200.0
2006-10-05 10:00:00,88.98,89.02,88.67,88.94,21800.0,45.7606,45.7811,45.6011,45.74,21800.0
2006-10-05 10:30:00,88.92,88.92,88.71,88.79,29800.0,45.7297,45.7297,45.6217,45.6628,29800.0
2006-10-05 11:00:00,88.8,88.84,88.74,88.8,51200.0,45.668,45.6886,45.6371,45.668,51200.0
2006-10-05 11:30:00,88.83,88.95,88.83,88.91,27000.0,45.6834,45.7451,45.6834,45.7246,27000.0
2006-10-05 12:00:00,88.94,89.31,88.93,89.3,28500.0,45.74,45.9303,45.7348,45.9251,28500.0
2006-10-05 12:30:00,89.29,89.33,89.02,89.08,30300.0,45.92,45.9406,45.7811,45.812,30300.0
2006-10-05 13:00:00,89.13,89.38,89.12,89.28,65600.0,45.8377,45.9663,45.8326,45.9148,65600.0
2006-10-05 13:30:00,89.22,89.52,89.18,89.21,49600.0,45.884,46.0383,45.8634,45.8788,49600.0
2006-10-05 14:00:00,89.23,89.45,89.2,89.27,55800.0,45.8891,46.0023,45.8737,45.9097,55800.0
2006-10-05 14:30:00,89.26,89.38,89.18,89.3,36600.0,45.9046,45.9663,45.8634,45.9251,36600.0
2006-10-05 15:00:00,89.32,89.54,89.27,89.52,50500.0,45.9354,46.0486,45.9097,46.0383,50500.0
2006-10-05 15:30:00,89.53,89.55,89.27,89.53,135100.0,46.0434,46.0537,45.9097,46.0434,135100.0
2006-10-06 09:30:00,89.46,89.46,89.03,89.07,35800.0,46.0074,46.0074,45.7863,45.8068,35800.0
2006-10-06 10:00:00,89.07,89.25,88.63,88.67,36900.0,45.8068,45.8994,45.5806,45.6011,36900.0
2006-10-06 10:30:00,88.69,89.0,88.67,89.0,36600.0,45.6114,45.7708,45.6011,45.7708,36600.0
2006-10-06 11:00:00,88.98,88.98,88.69,88.76,30900.0,45.7606,45.7606,45.6114,45.6474,30900.0
2006-10-06 11:30:00,88.76,88.76,88.21,88.21,42900.0,45.6474,45.6474,45.3646,45.3646,42900.0
2006-10-06 12:00:00,88.23,88.3,87.93,87.95,28700.0,45.3749,45.4109,45.2206,45.2309,28700.0
2006-10-06 12:30:00,87.93,88.24,87.93,88.15,18000.0,45.2206,45.38,45.2206,45.3337,18000.0
2006-10-06 13:00:00,88.13,88.16,87.95,88.14,21600.0,45.3234,45.3389,45.2309,45.3286,21600.0
2006-10-06 13:30:00,88.15,88.53,88.12,88.46,21800.0,45.3337,45.5291,45.3183,45.4931,21800.0
2006-10-06 14:00:00,88.49,88.49,88.0,88.06,17500.0,45.5086,45.5086,45.2566,45.2874,17500.0
2006-10-06 14:30:00,88.09,88.38,88.06,88.22,29200.0,45.3029,45.452,45.2874,45.3697,29200.0
2006-10-06 15:00:00,88.25,88.34,87.97,88.04,34800.0,45.3851,45.4314,45.2411,45.2771,34800.0
2006-10-06 15:30:00,88.03,88.18,87.97,88.18,63300.0,45.272,45.3491,45.2411,45.3491,63300.0
2006-10-09 09:30:00,88.29,88.29,87.5,88.01,42900.0,45.4057,45.4057,44.9994,45.2617,42900.0
2006-10-09 10:00:00,87.99,88.3,87.68,87.8,53200.0,45.2514,45.4109,45.092,45.1537,53200.0
2006-10-09 10:30:00,87.78,88.3,87.51,88.17,50400.0,45.1434,45.4109,45.0046,45.344,50400.0
2006-10-09 11:00:00,88.16,88.33,88.16,88.31,11900.0,45.3389,45.4263,45.3389,45.416,11900.0
2006-10-09 11:30:00,88.29,88.9,88.27,88.58,32300.0,45.4057,45.7194,45.3954,45.5548,32300.0
2006-10-09 12:00:00,88.62,88.7,88.54,88.6,20100.0,45.5754,45.6166,45.5343,45.5651,20100.0
2006-10-09 12:30:00,88.6,88.74,88.54,88.54,35000.0,45.5651,45.6371,45.5343,45.5343,35000.0
2006-10-09 13:00:00,88.54,88.56,88.26,88.38,20900.0,45.5343,45.5446,45.3903,45.452,20900.0
2006-10-09 13:30:00,88.37,88.59,88.37,88.47,25900.0,45.4469,45.56,45.4469,45.4983,25900.0
2006-10-09 14:00:00,88.46,88.7,88.46,88.65,21000.0,45.4931,45.6166,45.4931,45.5908,21000.0
2006-10-09 14:30:00,88.69,88.84,88.57,88.8,36500.0,45.6114,45.6886,45.5497,45.668,36500.0
2006-10-09 15:00:00,88.76,88.89,88.7,88.84,39200.0,45.6474,45.7143,45.6166,45.6886,39200.0
2006-10-09 15:30:00,88.8,88.98,88.79,88.8,86100.0,45.668,45.7606,45.6628,45.668,86100.0
2006-10-10 09:30:00,88.75,89.28,88.55,88.7,33400.0,45.6423,45.9148,45.5394,45.6166,33400.0
2006-10-10 10:00:00,88.65,88.9,88.54,88.71,66800.0,45.5908,45.7194,45.5343,45.6217,66800.0
2006-10-10 10:30:00,88.71,89.2,88.71,89.06,63600.0,45.6217,45.8737,45.6217,45.8017,63600.0
2006-10-10 11:00:00,89.07,89.3,88.98,89.3,54600.0,45.8068,45.9251,45.7606,45.9251,54600.0
2006-10-10 11:30:00,89.31,89.32,89.18,89.22,36100.0,45.9303,45.9354,45.8634,45.884,36100.0
2006-10-10 12:00:00,89.22,89.26,88.74,88.74,43100.0,45.884,45.9046,45.6371,45.6371,43100.0
2006-10-10 12:30:00,88.73,88.97,88.61,88.61,53300.0,45.632,45.7554,45.5703,45.5703,53300.0
2006-10-10 13:00:00,88.62,88.62,87.8,87.81,83400.0,45.5754,45.5754,45.1537,45.1589,83400.0
2006-10-10 13:30:00,87.83,88.04,87.64,87.68,58000.0,45.1691,45.2771,45.0714,45.092,58000.0
2006-10-10 14:00:00,87.7,88.21,87.69,88.2,36400.0,45.1023,45.3646,45.0971,45.3594,36400.0
2006-10-10 14:30:00,88.21,88.47,88.21,88.37,60900.0,45.3646,45.4983,45.3646,45.4469,60900.0
2006-10-10 15:00:00,88.38,88.71,88.3,88.52,52200.0,45.452,45.6217,45.4109,45.524,52200.0
2006-10-10 15:30:00,88.55,88.75,88.36,88.49,51100.0,45.5394,45.6423,45.4417,45.5086,51100.0
2006-10-11 09:30:00,88.5,88.86,88.32,88.64,33700.0,45.5137,45.6988,45.4211,45.5857,33700.0
2006-10-11 10:00:00,88.66,89.5,88.66,89.4,65400.0,45.596,46.028,45.596,45.9766,65400.0
2006-10-11 10:30:00,89.4,89.49,89.31,89.43,56400.0,45.9766,46.0228,45.9303,45.992,56400.0
2006-10-11 11:00:00,89.43,89.64,89.3,89.59,96900.0,45.992,46.1,45.9251,46.0743,96900.0
2006-10-11 11:30:00,89.59,89.59,89.46,89.51,46600.0,46.0743,46.0743,46.0074,46.0331,46600.0
2006-10-11 12:00:00,89.51,89.53,89.33,89.34,31700.0,46.0331,46.0434,45.9406,45.9457,31700.0
2006-10-11 12:30:00,89.33,89.65,89.32,89.55,56000.0,45.9406,46.1051,45.9354,46.0537,56000.0
2006-10-11 13:00:00,89.53,89.76,89.49,89.68,28000.0,46.0434,46.1617,46.0228,46.1206,28000.0
2006-10-11 13:30:00,89.68,89.69,89.56,89.58,46800.0,46.1206,46.1257,46.0588,46.0691,46800.0
2006-10-11 14:00:00,89.61,89.61,88.91,89.12,169500.0,46.0846,46.0846,45.7246,45.8326,169500.0
2006-10-11 14:30:00,89.11,89.17,88.67,88.93,72900.0,45.8274,45.8583,45.6011,45.7348,72900.0
2006-10-11 15:00:00,88.93,89.15,88.68,88.87,88500.0,45.7348,45.848,45.6063,45.704,88500.0
2006-10-11 15:30:00,88.9,89.3,88.9,89.25,105900.0,45.7194,45.9251,45.7194,45.8994,105900.0
2006-10-12 09:30:00,89.31,89.61,89.01,89.45,39300.0,45.9303,46.0846,45.776,46.0023,39300.0
2006-10-12 10:00:00,89.45,89.69,89.26,89.54,41500.0,46.0023,46.1257,45.9046,46.0486,41500.0
2006-10-12 10:30:00,89.53,89.53,88.61,88.92,43600.0,46.0434,46.0434,45.5703,45.7297,43600.0
2006-10-12 11:00:00,88.89,89.54,88.83,89.54,25500.0,45.7143,46.0486,45.6834,46.0486,25500.0
2006-10-12 11:30:00,89.55,89.57,89.33,89.51,30700.0,46.0537,46.064,45.9406,46.0331,30700.0
2006-10-12 12:00:00,89.49,89.5,89.37,89.37,16900.0,46.0228,46.028,45.9611,45.9611,16900.0
2006-10-12 12:30:00,89.39,89.43,89.32,89.38,16900.0,45.9714,45.992,45.9354,45.9663,16900.0
2006-10-12 13:00:00,89.39,89.46,89.35,89.43,11700.0,45.9714,46.0074,45.9508,45.992,11700.0
2006-10-12 13:30:00,89.44,89.45,89.27,89.37,11600.0,45.9971,46.0023,45.9097,45.9611,11600.0
2006-10-12 14:00:00,89.37,89.58,89.36,89.48,56000.0,45.9611,46.0691,45.956,46.0177,56000.0
2006-10-12 14:30:00,89.47,89.49,89.41,89.49,20200.0,46.0126,46.0228,45.9817,46.0228,20200.0
2006-10-12 15:00:00,89.47,89.61,89.46,89.54,61100.0,46.0126,46.0846,46.0074,46.0486,61100.0
2006-10-12 15:30:00,89.53,89.64,89.44,89.5,101300.0,46.0434,46.1,45.9971,46.028,101300.0
2006-10-13 09:30:00,89.1,89.34,88.51,88.62,58400.0,45.8223,45.9457,45.5189,45.5754,58400.0
2006-10-13 10:00:00,88.59,88.86,88.4,88.85,105200.0,45.56,45.6988,45.4623,45.6937,105200.0
2006-10-13 10:30:00,88.75,89.14,88.7,89.04,125500.0,45.6423,45.8428,45.6166,45.7914,125500.0
2006-10-13 11:00:00,89.12,89.12,88.88,88.97,25900.0,45.8326,45.8326,45.7091,45.7554,25900.0
2006-10-13 11:30:00,88.98,88.98,88.82,88.86,51000.0,45.7606,45.7606,45.6783,45.6988,51000.0
2006-10-13 12:00:00,88.85,89.0,88.82,88.93,71800.0,45.6937,45.7708,45.6783,45.7348,71800.0
2006-10-13 12:30:00,88.92,89.02,88.85,88.91,56200.0,45.7297,45.7811,45.6937,45.7246,56200.0
2006-10-13 13:00:00,88.92,89.01,88.8,88.83,49800.0,45.7297,45.776,45.668,45.6834,49800.0
2006-10-13 13:30:00,88.84,88.97,88.83,88.93,28300.0,45.6886,45.7554,45.6834,45.7348,28300.0
2006-10-13 14:00:00,88.93,89.01,88.84,88.93,46400.0,45.7348,45.776,45.6886,45.7348,46400.0
2006-10-13 14:30:00,88.92,89.0,88.85,88.86,46400.0,45.7297,45.7708,45.6937,45.6988,46400.0
2006-10-13 15:00:00,88.9,88.98,88.76,88.76,57900.0,45.7194,45.7606,45.6474,45.6474,57900.0
2006-10-13 15:30:00,88.79,88.97,88.72,88.9,89600.0,45.6628,45.7554,45.6268,45.7194,89600.0
2006-10-16 09:30:00,88.9,89.34,88.9,89.34,52200.0,45.7194,45.9457,45.7194,45.9457,52200.0
2006-10-16 10:00:00,89.34,89.37,89.01,89.15,45700.0,45.9457,45.9611,45.776,45.848,45700.0
2006-10-16 10:30:00,89.15,89.17,89.02,89.16,50800.0,45.848,45.8583,45.7811,45.8531,50800.0
2006-10-16 11:00:00,89.16,89.18,89.07,89.11,26300.0,45.8531,45.8634,45.8068,45.8274,26300.0
2006-10-16 11:30:00,89.13,89.17,89.09,89.17,20100.0,45.8377,45.8583,45.8171,45.8583,20100.0
2006-10-16 12:00:00,89.17,89.25,89.12,89.19,20400.0,45.8583,45.8994,45.8326,45.8686,20400.0
2006-10-16 12:30:00,89.19,89.37,89.17,89.37,19600.0,45.8686,45.9611,45.8583,45.9611,19600.0
2006-10-16 13:00:00,89.37,89.41,89.19,89.25,26100.0,45.9611,45.9817,45.8686,45.8994,26100.0
2006-10-16 13:30:00,89.25,89.38,89.24,89.36,22600.0,45.8994,45.9663,45.8943,45.956,22600.0
2006-10-16 14:00:00,89.35,89.46,89.33,89.36,27400.0,45.9508,46.0074,45.9406,45.956,27400.0
2006-10-16 14:30:00,89.38,89.38,89.2,89.21,25000.0,45.9663,45.9663,45.8737,45.8788,25000.0
2006-10-16 15:00:00,89.21,89.4,89.13,89.4,24000.0,45.8788,45.9766,45.8377,45.9766,24000.0
2006-10-16 15:30:00,89.39,89.7,89.35,89.5,58900.0,45.9714,46.1308,45.9508,46.028,58900.0
2006-10-17 09:30:00,89.11,89.21,88.67,88.95,58900.0,45.8274,45.8788,45.6011,45.7451,58900.0
2006-10-17 10:00:00,88.93,88.98,88.43,88.49,47700.0,45.7348,45.7606,45.4777,45.5086,47700.0
2006-10-17 10:30:00,88.51,88.58,88.44,88.54,40400.0,45.5189,45.5548,45.4829,45.5343,40400.0
2006-10-17 11:00:00,88.52,88.56,88.12,88.16,37400.0,45.524,45.5446,45.3183,45.3389,37400.0
2006-10-17 11:30:00,88.16,88.41,88.12,88.3,27000.0,45.3389,45.4674,45.3183,45.4109,27000.0
2006-10-17 12:00:00,88.28,88.39,88.27,88.37,27700.0,45.4006,45.4571,45.3954,45.4469,27700.0
2006-10-17 12:30:00,88.37,88.44,88.29,88.39,14900.0,45.4469,45.4829,45.4057,45.4571,14900.0
2006-10-17 13:00:00,88.36,88.67,88.33,88.65,43100.0,45.4417,45.6011,45.4263,45.5908,43100.0
2006-10-17 13:30:00,88.65,88.95,88.59,88.81,40600.0,45.5908,45.7451,45.56,45.6731,40600.0
2006-10-17 14:00:00,88.81,88.88,88.77,88.84,31700.0,45.6731,45.7091,45.6526,45.6886,31700.0
2006-10-17 14:30:00,88.85,89.09,88.76,89.07,37800.0,45.6937,45.8171,45.6474,45.8068,37800.0
2006-10-17 15:00:00,89.06,89.18,88.81,88.91,56300.0,45.8017,45.8634,45.6731,45.7246,56300.0
2006-10-17 15:30:00,88.91,88.93,88.54,88.57,73000.0,45.7246,45.7348,45.5343,45.5497,73000.0
2006-10-18 09:30:00,89.25,89.6,89.22,89.42,68700.0,45.8994,46.0794,45.884,45.9868,68700.0
2006-10-18 10:00:00,89.38,89.49,88.99,89.08,47000.0,45.9663,46.0228,45.7657,45.812,47000.0
2006-10-18 10:30:00,89.1,89.12,88.88,89.05,26300.0,45.8223,45.8326,45.7091,45.7966,26300.0
2006-10-18 11:00:00,89.05,89.4,88.89,89.39,32700.0,45.7966,45.9766,45.7143,45.9714,32700.0
2006-10-18 11:30:00,89.39,89.42,89.21,89.3,20100.0,45.9714,45.9868,45.8788,45.9251,20100.0
2006-10-18 12:00:00,89.3,89.4,89.16,89.32,23300.0,45.9251,45.9766,45.8531,45.9354,23300.0
2006-10-18 12:30:00,89.31,89.42,89.2,89.22,15500.0,45.9303,45.9868,45.8737,45.884,15500.0
2006-10-18 13:00:00,89.21,89.21,88.83,88.84,36100.0,45.8788,45.8788,45.6834,45.6886,36100.0
2006-10-18 13:30:00,88.89,89.15,88.71,89.12,30500.0,45.7143,45.848,45.6217,45.8326,30500.0
2006-10-18 14:00:00,89.15,89.37,88.99,89.27,44700.0,45.848,45.9611,45.7657,45.9097,44700.0
2006-10-18 14:30:00,89.27,89.43,89.24,89.4,39500.0,45.9097,45.992,45.8943,45.9766,39500.0
2006-10-18 15:00:00,89.41,89.41,89.19,89.24,50200.0,45.9817,45.9817,45.8686,45.8943,50200.0
2006-10-18 15:30:00,89.23,89.49,89.23,89.43,60000.0,45.8891,46.0228,45.8891,45.992,60000.0
2006-10-19 09:30:00,89.27,89.5,89.11,89.13,39500.0,45.9097,46.028,45.8274,45.8377,39500.0
2006-10-19 10:00:00,89.19,89.39,89.13,89.32,20600.0,45.8686,45.9714,45.8377,45.9354,20600.0
2006-10-19 10:30:00,89.31,89.48,89.28,89.43,12600.0,45.9303,46.0177,45.9148,45.992,12600.0
2006-10-19 11:00:00,89.43,89.45,89.28,89.42,23100.0,45.992,46.0023,45.9148,45.9868,23100.0
2006-10-19 11:30:00,89.42,89.48,89.2,89.34,29500.0,45.9868,46.0177,45.8737,45.9457,29500.0
2006-10-19 12:00:00,89.33,89.33,88.85,88.85,36700.0,45.9406,45.9406,45.6937,45.6937,36700.0
2006-10-19 12:30:00,88.85,89.03,88.8,88.91,17700.0,45.6937,45.7863,45.668,45.7246,17700.0
2006-10-19 13:00:00,88.9,89.14,88.79,89.07,20600.0,45.7194,45.8428,45.6628,45.8068,20600.0
2006-10-19 13:30:00,89.08,89.18,88.92,88.97,23800.0,45.812,45.8634,45.7297,45.7554,23800.0
2006-10-19 14:00:00,88.98,89.02,88.81,88.86,20800.0,45.7606,45.7811,45.6731,45.6988,20800.0
2006-10-19 14:30:00,88.86,88.92,88.62,88.69,38300.0,45.6988,45.7297,45.5754,45.6114,38300.0
2006-10-19 15:00:00,88.69,88.77,88.54,88.73,31900.0,45.6114,45.6526,45.5343,45.632,31900.0
2006-10-19 15:30:00,88.74,88.94,88.63,88.72,48900.0,45.6371,45.74,45.5806,45.6268,48900.0
2006-10-20 09:30:00,88.98,88.98,88.02,88.39,83300.0,45.7606,45.7606,45.2669,45.4571,83300.0
2006-10-20 10:00:00,88.36,88.53,88.09,88.27,22400.0,45.4417,45.5291,45.3029,45.3954,22400.0
2006-10-20 10:30:00,88.23,88.61,88.1,88.36,32900.0,45.3749,45.5703,45.308,45.4417,32900.0
2006-10-20 11:00:00,88.36,88.42,88.3,88.36,14900.0,45.4417,45.4726,45.4109,45.4417,14900.0
2006-10-20 11:30:00,88.42,88.49,88.35,88.46,18500.0,45.4726,45.5086,45.4366,45.4931,18500.0
2006-10-20 12:00:00,88.48,88.91,88.45,88.86,25600.0,45.5034,45.7246,45.488,45.6988,25600.0
2006-10-20 12:30:00,88.86,88.86,88.57,88.71,17100.0,45.6988,45.6988,45.5497,45.6217,17100.0
2006-10-20 13:00:00,88.73,88.73,88.57,88.67,13800.0,45.632,45.632,45.5497,45.6011,13800.0
2006-10-20 13:30:00,88.64,88.69,88.5,88.54,27500.0,45.5857,45.6114,45.5137,45.5343,27500.0
2006-10-20 14:00:00,88.53,88.62,88.48,88.49,17000.0,45.5291,45.5754,45.5034,45.5086,17000.0
2006-10-20 14:30:00,88.48,88.51,88.31,88.42,25900.0,45.5034,45.5189,45.416,45.4726,25900.0
2006-10-20 15:00:00,88.42,88.6,88.42,88.5,35500.0,45.4726,45.5651,45.4726,45.5137,35500.0
2006-10-20 15:30:00,88.5,88.56,88.18,88.24,50100.0,45.5137,45.5446,45.3491,45.38,50100.0
2006-10-23 09:30:00,88.02,88.2,87.63,87.91,19600.0,45.2669,45.3594,45.0663,45.2103,19600.0
2006-10-23 10:00:00,87.91,88.1,87.75,87.98,30700.0,45.2103,45.308,45.128,45.2463,30700.0
2006-10-23 10:30:00,87.98,88.04,87.71,87.85,20900.0,45.2463,45.2771,45.1074,45.1794,20900.0
2006-10-23 11:00:00,87.86,88.4,87.81,88.33,40800.0,45.1846,45.4623,45.1589,45.4263,40800.0
2006-10-23 11:30:00,88.33,88.47,88.19,88.43,25600.0,45.4263,45.4983,45.3543,45.4777,25600.0
2006-10-23 12:00:00,88.44,88.79,88.38,88.78,28200.0,45.4829,45.6628,45.452,45.6577,28200.0
2006-10-23 12:30:00,88.74,88.99,88.51,88.51,25000.0,45.6371,45.7657,45.5189,45.5189,25000.0
2006-10-23 13:00:00,88.54,88.88,88.46,88.85,34100.0,45.5343,45.7091,45.4931,45.6937,34100.0
2006-10-23 13:30:00,88.87,88.89,88.69,88.89,21300.0,45.704,45.7143,45.6114,45.7143,21300.0
2006-10-23 14:00:00,88.89,88.92,88.74,88.87,20400.0,45.7143,45.7297,45.6371,45.704,20400.0
2006-10-23 14:30:00,88.84,89.11,88.84,89.06,37700.0,45.6886,45.8274,45.6886,45.8017,37700.0
2006-10-23 15:00:00,89.06,89.15,88.99,89.04,34400.0,45.8017,45.848,45.7657,45.7914,34400.0
2006-10-23 15:30:00,89.04,89.21,88.97,89.05,37700.0,45.7914,45.8788,45.7554,45.7966,37700.0
2006-10-24 09:30:00,88.5,89.14,88.35,88.94,30300.0,45.5137,45.8428,45.4366,45.74,30300.0
2006-10-24 10:00:00,88.93,88.99,88.5,88.95,24300.0,45.7348,45.7657,45.5137,45.7451,24300.0
2006-10-24 10:30:00,88.96,88.96,88.29,88.64,27400.0,45.7503,45.7503,45.4057,45.5857,27400.0
2006-10-24 11:00:00,88.64,88.65,88.38,88.6,21600.0,45.5857,45.5908,45.452,45.5651,21600.0
2006-10-24 11:30:00,88.59,88.71,88.51,88.67,18200.0,45.56,45.6217,45.5189,45.6011,18200.0
2006-10-24 12:00:00,88.64,88.73,88.6,88.61,14400.0,45.5857,45.632,45.5651,45.5703,14400.0
2006-10-24 12:30:00,88.6,88.67,88.47,88.5,26200.0,45.5651,45.6011,45.4983,45.5137,26200.0
2006-10-24 13:00:00,88.48,88.48,88.27,88.27,19700.0,45.5034,45.5034,45.3954,45.3954,19700.0
2006-10-24 13:30:00,88.3,88.44,88.2,88.32,51500.0,45.4109,45.4829,45.3594,45.4211,51500.0
2006-10-24 14:00:00,88.33,88.45,88.24,88.39,20600.0,45.4263,45.488,45.38,45.4571,20600.0
2006-10-24 14:30:00,88.39,88.39,88.26,88.35,35400.0,45.4571,45.4571,45.3903,45.4366,35400.0
2006-10-24 15:00:00,88.39,88.6,88.28,88.59,34600.0,45.4571,45.5651,45.4006,45.56,34600.0
2006-10-24 15:30:00,88.58,88.75,88.5,88.57,48800.0,45.5548,45.6423,45.5137,45.5497,48800.0
2006-10-25 09:30:00,88.92,89.12,88.67,88.98,32800.0,45.7297,45.8326,45.6011,45.7606,32800.0
2006-10-25 10:00:00,88.96,89.19,88.81,88.85,38600.0,45.7503,45.8686,45.6731,45.6937,38600.0
2006-10-25 10:30:00,88.86,88.88,88.53,88.59,27900.0,45.6988,45.7091,45.5291,45.56,27900.0
2006-10-25 11:00:00,88.58,88.68,88.4,88.55,16700.0,45.5548,45.6063,45.4623,45.5394,16700.0
2006-10-25 11:30:00,88.56,88.7,88.5,88.69,34500.0,45.5446,45.6166,45.5137,45.6114,34500.0
2006-10-25 12:00:00,88.69,88.7,88.38,88.41,20100.0,45.6114,45.6166,45.452,45.4674,20100.0
2006-10-25 12:30:00,88.39,88.47,88.26,88.34,28600.0,45.4571,45.4983,45.3903,45.4314,28600.0
2006-10-25 13:00:00,88.35,88.49,88.26,88.31,11500.0,45.4366,45.5086,45.3903,45.416,11500.0
2006-10-25 13:30:00,88.28,88.37,88.09,88.37,15300.0,45.4006,45.4469,45.3029,45.4469,15300.0
2006-10-25 14:00:00,88.37,88.89,88.35,88.55,38000.0,45.4469,45.7143,45.4366,45.5394,38000.0
2006-10-25 14:30:00,88.6,88.67,88.34,88.55,23600.0,45.5651,45.6011,45.4314,45.5394,23600.0
2006-10-25 15:00:00,88.57,88.89,88.53,88.71,34600.0,45.5497,45.7143,45.5291,45.6217,34600.0
2006-10-25 15:30:00,88.71,88.97,88.69,88.9,42500.0,45.6217,45.7554,45.6114,45.7194,42500.0
2006-10-26 09:30:00,88.98,89.14,88.58,88.9,23900.0,45.7606,45.8428,45.5548,45.7194,23900.0
2006-10-26 10:00:00,88.91,89.15,88.63,88.73,21500.0,45.7246,45.848,45.5806,45.632,21500.0
2006-10-26 10:30:00,88.74,88.87,88.63,88.87,18900.0,45.6371,45.704,45.5806,45.704,18900.0
2006-10-26 11:00:00,88.85,88.97,88.56,88.6,21900.0,45.6937,45.7554,45.5446,45.5651,21900.0
2006-10-26 11:30:00,88.58,88.79,88.55,88.78,17500.0,45.5548,45.6628,45.5394,45.6577,17500.0
2006-10-26 12:00:00,88.78,88.89,88.59,88.83,16500.0,45.6577,45.7143,45.56,45.6834,16500.0
2006-10-26 12:30:00,88.84,88.97,88.7,88.96,11600.0,45.6886,45.7554,45.6166,45.7503,11600.0
2006-10-26 13:00:00,88.98,89.0,88.85,88.98,10800.0,45.7606,45.7708,45.6937,45.7606,10800.0
2006-10-26 13:30:00,88.99,89.01,88.94,89.0,20500.0,45.7657,45.776,45.74,45.7708,20500.0
2006-10-26 14:00:00,89.0,89.09,88.98,89.08,22200.0,45.7708,45.8171,45.7606,45.812,22200.0
2006-10-26 14:30:00,89.06,89.14,88.93,89.08,19100.0,45.8017,45.8428,45.7348,45.812,19100.0
2006-10-26 15:00:00,89.1,89.15,88.92,89.11,28000.0,45.8223,45.848,45.7297,45.8274,28000.0
2006-10-26 15:30:00,89.12,89.56,89.02,89.5,47400.0,45.8326,46.0588,45.7811,46.028,47400.0
2006-10-27 09:30:00,89.19,89.19,88.72,88.97,27800.0,45.8686,45.8686,45.6268,45.7554,27800.0
2006-10-27 10:00:00,88.97,89.09,88.66,88.81,59800.0,45.7554,45.8171,45.596,45.6731,59800.0
2006-10-27 10:30:00,88.85,88.98,88.44,88.68,44600.0,45.6937,45.7606,45.4829,45.6063,44600.0
2006-10-27 11:00:00,88.67,88.85,88.54,88.85,41500.0,45.6011,45.6937,45.5343,45.6937,41500.0
2006-10-27 11:30:00,88.84,88.84,88.6,88.71,30900.0,45.6886,45.6886,45.5651,45.6217,30900.0
2006-10-27 12:00:00,88.71,88.87,88.7,88.82,36600.0,45.6217,45.704,45.6166,45.6783,36600.0
2006-10-27 12:30:00,88.82,88.88,88.46,88.46,23700.0,45.6783,45.7091,45.4931,45.4931,23700.0
2006-10-27 13:00:00,88.49,88.51,88.35,88.36,27400.0,45.5086,45.5189,45.4366,45.4417,27400.0
2006-10-27 13:30:00,88.36,88.56,88.31,88.49,71800.0,45.4417,45.5446,45.416,45.5086,71800.0
2006-10-27 14:00:00,88.49,88.56,88.35,88.43,49100.0,45.5086,45.5446,45.4366,45.4777,49100.0
2006-10-27 14:30:00,88.43,88.49,88.28,88.36,41500.0,45.4777,45.5086,45.4006,45.4417,41500.0
2006-10-27 15:00:00,88.35,88.35,88.15,88.22,47300.0,45.4366,45.4366,45.3337,45.3697,47300.0
2006-10-27 15:30:00,88.21,88.43,88.2,88.43,72300.0,45.3646,45.4777,45.3594,45.4777,72300.0
2006-10-30 09:30:00,88.56,88.9,88.28,88.28,32600.0,45.5446,45.7194,45.4006,45.4006,32600.0
2006-10-30 10:00:00,88.28,88.3,87.62,87.65,43800.0,45.4006,45.4109,45.0611,45.0766,43800.0
2006-10-30 10:30:00,87.63,88.27,87.61,88.13,65500.0,45.0663,45.3954,45.056,45.3234,65500.0
2006-10-30 11:00:00,88.13,88.59,88.13,88.49,28800.0,45.3234,45.56,45.3234,45.5086,28800.0
2006-10-30 11:30:00,88.52,88.59,88.38,88.59,14500.0,45.524,45.56,45.452,45.56,14500.0
2006-10-30 12:00:00,88.59,88.59,88.35,88.44,15200.0,45.56,45.56,45.4366,45.4829,15200.0
2006-10-30 12:30:00,88.43,88.46,88.34,88.4,9300.0,45.4777,45.4931,45.4314,45.4623,9300.0
2006-10-30 13:00:00,88.42,88.83,88.42,88.79,22900.0,45.4726,45.6834,45.4726,45.6628,22900.0
2006-10-30 13:30:00,88.81,89.14,88.81,89.06,24000.0,45.6731,45.8428,45.6731,45.8017,24000.0
2006-10-30 14:00:00,89.05,89.25,89.0,89.21,23500.0,45.7966,45.8994,45.7708,45.8788,23500.0
2006-10-30 14:30:00,89.2,89.2,88.89,88.93,19900.0,45.8737,45.8737,45.7143,45.7348,19900.0
2006-10-30 15:00:00,88.9,89.14,88.9,89.11,40300.0,45.7194,45.8428,45.7194,45.8274,40300.0
2006-10-30 15:30:00,89.1,89.21,89.05,89.2,37500.0,45.8223,45.8788,45.7966,45.8737,37500.0
2006-10-31 09:30:00,89.85,90.0,89.42,89.7,49400.0,46.208,46.2851,45.9868,46.1308,49400.0
2006-10-31 10:00:00,89.66,89.66,89.22,89.45,20100.0,46.1103,46.1103,45.884,46.0023,20100.0
2006-10-31 10:30:00,89.48,89.5,89.13,89.23,21700.0,46.0177,46.028,45.8377,45.8891,21700.0
2006-10-31 11:00:00,89.21,89.39,89.18,89.19,18000.0,45.8788,45.9714,45.8634,45.8686,18000.0
2006-10-31 11:30:00,89.2,89.25,88.84,88.84,34900.0,45.8737,45.8994,45.6886,45.6886,34900.0
2006-10-31 12:00:00,88.85,89.0,88.78,88.92,18500.0,45.6937,45.7708,45.6577,45.7297,18500.0
2006-10-31 12:30:00,88.9,88.95,88.66,88.82,20400.0,45.7194,45.7451,45.596,45.6783,20400.0
2006-10-31 13:00:00,88.81,89.03,88.7,88.99,21100.0,45.6731,45.7863,45.6166,45.7657,21100.0
2006-10-31 13:30:00,88.99,89.09,88.91,88.99,20600.0,45.7657,45.8171,45.7246,45.7657,20600.0
2006-10-31 14:00:00,88.95,89.0,88.71,88.81,23700.0,45.7451,45.7708,45.6217,45.6731,23700.0
2006-10-31 14:30:00,88.83,89.12,88.8,89.02,38100.0,45.6834,45.8326,45.668,45.7811,38100.0
2006-10-31 15:00:00,89.0,89.43,88.85,89.43,47800.0,45.7708,45.992,45.6937,45.992,47800.0
2006-10-31 15:30:00,89.43,89.77,89.38,89.61,71600.0,45.992,46.1668,45.9663,46.0846,71600.0
2006-11-01 09:30:00,89.84,90.21,89.71,90.2,33700.0,46.2028,46.3931,46.136,46.388,33700.0
2006-11-01 10:00:00,90.23,90.35,89.88,89.88,65400.0,46.4034,46.4651,46.2234,46.2234,65400.0
2006-11-01 10:30:00,89.86,90.1,89.7,89.76,27900.0,46.2131,46.3366,46.1308,46.1617,27900.0
2006-11-01 11:00:00,89.75,89.87,89.62,89.62,22100.0,46.1566,46.2183,46.0897,46.0897,22100.0
2006-11-01 11:30:00,89.62,89.64,89.33,89.43,21000.0,46.0897,46.1,45.9406,45.992,21000.0
2006-11-01 12:00:00,89.43,89.48,89.24,89.39,17500.0,45.992,46.0177,45.8943,45.9714,17500.0
2006-11-01 12:30:00,89.41,89.41,89.12,89.32,30100.0,45.9817,45.9817,45.8326,45.9354,30100.0
2006-11-01 13:00:00,89.36,89.42,89.23,89.39,31700.0,45.956,45.9868,45.8891,45.9714,31700.0
2006-11-01 13:30:00,89.38,89.46,89.31,89.35,20400.0,45.9663,46.0074,45.9303,45.9508,20400.0
2006-11-01 14:00:00,89.31,89.37,89.19,89.22,32600.0,45.9303,45.9611,45.8686,45.884,32600.0
2006-11-01 14:30:00,89.24,89.25,89.05,89.13,33100.0,45.8943,45.8994,45.7966,45.8377,33100.0
2006-11-01 15:00:00,89.15,89.22,88.93,88.93,30800.0,45.848,45.884,45.7348,45.7348,30800.0
2006-11-01 15:30:00,88.95,89.08,88.72,88.79,46400.0,45.7451,45.812,45.6268,45.6628,46400.0
2006-11-02 09:30:00,88.85,89.19,88.31,88.55,46300.0,45.6937,45.8686,45.416,45.5394,46300.0
2006-11-02 10:00:00,88.54,88.69,88.31,88.67,18100.0,45.5343,45.6114,45.416,45.6011,18100.0
2006-11-02 10:30:00,88.67,88.75,88.4,88.46,60900.0,45.6011,45.6423,45.4623,45.4931,60900.0
2006-11-02 11:00:00,88.46,88.67,88.0,88.03,35600.0,45.4931,45.6011,45.2566,45.272,35600.0
2006-11-02 11:30:00,88.03,88.17,87.6,87.6,38300.0,45.272,45.344,45.0509,45.0509,38300.0
2006-11-02 12:00:00,87.6,87.72,86.56,86.74,87900.0,45.0509,45.1126,44.516,44.6086,87900.0
2006-11-02 12:30:00,86.7,87.05,86.31,86.64,57800.0,44.588,44.768,44.3874,44.5571,57800.0
2006-11-02 13:00:00,86.64,86.78,86.45,86.77,29800.0,44.5571,44.6291,44.4594,44.624,29800.0
2006-11-02 13:30:00,86.77,87.19,86.75,87.1,42200.0,44.624,44.84,44.6137,44.7937,42200.0
2006-11-02 14:00:00,87.08,87.18,86.84,87.06,43000.0,44.7834,44.8349,44.66,44.7731,43000.0
2006-11-02 14:30:00,87.04,87.23,86.71,86.81,37600.0,44.7629,44.8606,44.5931,44.6446,37600.0
2006-11-02 15:00:00,86.83,87.11,86.75,87.07,51100.0,44.6549,44.7989,44.6137,44.7783,51100.0
2006-11-02 15:30:00,87.07,87.14,86.88,86.94,80000.0,44.7783,44.8143,44.6806,44.7114,80000.0
2006-11-03 09:30:00,87.4,87.6,86.92,87.13,102500.0,44.948,45.0509,44.7011,44.8091,102500.0
2006-11-03 10:00:00,87.13,87.36,86.16,86.74,82900.0,44.8091,44.9274,44.3103,44.6086,82900.0
2006-11-03 10:30:00,86.64,86.92,85.42,86.87,82300.0,44.5571,44.7011,43.9297,44.6754,82300.0
2006-11-03 11:00:00,86.87,87.0,86.25,86.29,72700.0,44.6754,44.7423,44.3566,44.3772,72700.0
2006-11-03 11:30:00,86.29,86.32,85.7,86.28,79100.0,44.3772,44.3926,44.0737,44.372,79100.0
2006-11-03 12:00:00,86.28,86.32,85.68,85.84,57000.0,44.372,44.3926,44.0634,44.1457,57000.0
2006-11-03 12:30:00,85.82,86.39,85.79,85.79,44800.0,44.1354,44.4286,44.12,44.12,44800.0
2006-11-03 13:00:00,85.78,86.02,85.73,85.88,68100.0,44.1149,44.2383,44.0892,44.1663,68100.0
2006-11-03 13:30:00,85.88,85.98,85.4,85.48,41400.0,44.1663,44.2177,43.9194,43.9606,41400.0
2006-11-03 14:00:00,85.48,85.63,85.3,85.6,64600.0,43.9606,44.0377,43.868,44.0223,64600.0
2006-11-03 14:30:00,85.6,85.96,85.46,85.82,53800.0,44.0223,44.2074,43.9503,44.1354,53800.0
2006-11-03 15:00:00,85.8,86.08,85.73,85.92,56600.0,44.1252,44.2692,44.0892,44.1869,56600.0
2006-11-03 15:30:00,85.93,86.49,85.83,86.36,106600.0,44.192,44.48,44.1406,44.4131,106600.0
2006-11-06 09:30:00,86.7,87.33,86.54,87.24,33200.0,44.588,44.912,44.5057,44.8657,33200.0
2006-11-06 10:00:00,87.25,87.71,87.22,87.62,47200.0,44.8709,45.1074,44.8554,45.0611,47200.0
2006-11-06 10:30:00,87.62,87.62,87.41,87.44,100900.0,45.0611,45.0611,44.9531,44.9686,100900.0
2006-11-06 11:00:00,87.41,87.47,87.2,87.33,29500.0,44.9531,44.984,44.8451,44.912,29500.0
2006-11-06 11:30:00,87.33,87.57,87.29,87.57,27500.0,44.912,45.0354,44.8914,45.0354,27500.0
2006-11-06 12:00:00,87.61,87.75,87.58,87.62,32800.0,45.056,45.128,45.0406,45.0611,32800.0
2006-11-06 12:30:00,87.6,87.74,87.5,87.66,22700.0,45.0509,45.1229,44.9994,45.0817,22700.0
2006-11-06 13:00:00,87.66,87.84,87.61,87.82,41000.0,45.0817,45.1743,45.056,45.164,41000.0
2006-11-06 13:30:00,87.79,87.94,87.68,87.69,24700.0,45.1486,45.2257,45.092,45.0971,24700.0
2006-11-06 14:00:00,87.71,87.8,87.66,87.7,33200.0,45.1074,45.1537,45.0817,45.1023,33200.0
2006-11-06 14:30:00,87.7,87.77,87.52,87.6,26700.0,45.1023,45.1383,45.0097,45.0509,26700.0
2006-11-06 15:00:00,87.63,87.88,87.58,87.75,40600.0,45.0663,45.1949,45.0406,45.128,40600.0
2006-11-06 15:30:00,87.77,87.9,87.74,87.83,62600.0,45.1383,45.2051,45.1229,45.1691,62600.0
2006-11-07 09:30:00,87.8,88.01,87.5,87.62,33700.0,45.1537,45.2617,44.9994,45.0611,33700.0
2006-11-07 10:00:00,87.56,88.17,87.32,88.12,65800.0,45.0303,45.344,44.9069,45.3183,65800.0
2006-11-07 10:30:00,88.11,88.13,87.53,87.56,63900.0,45.3131,45.3234,45.0149,45.0303,63900.0
2006-11-07 11:00:00,87.55,87.61,87.41,87.53,30200.0,45.0251,45.056,44.9531,45.0149,30200.0
2006-11-07 11:30:00,87.55,87.61,87.29,87.31,28400.0,45.0251,45.056,44.8914,44.9017,28400.0
2006-11-07 12:00:00,87.31,87.59,87.27,87.41,46700.0,44.9017,45.0457,44.8811,44.9531,46700.0
2006-11-07 12:30:00,87.43,87.61,87.39,87.49,28000.0,44.9634,45.056,44.9429,44.9943,28000.0
2006-11-07 13:00:00,87.52,87.52,87.24,87.4,29500.0,45.0097,45.0097,44.8657,44.948,29500.0
2006-11-07 13:30:00,87.39,87.63,87.39,87.48,30500.0,44.9429,45.0663,44.9429,44.9891,30500.0
2006-11-07 14:00:00,87.49,87.51,87.28,87.34,50700.0,44.9943,45.0046,44.8863,44.9171,50700.0
2006-11-07 14:30:00,87.35,87.41,87.14,87.33,40700.0,44.9223,44.9531,44.8143,44.912,40700.0
2006-11-07 15:00:00,87.34,87.44,87.2,87.29,60700.0,44.9171,44.9686,44.8451,44.8914,60700.0
2006-11-07 15:30:00,87.3,87.46,87.02,87.02,55800.0,44.8966,44.9789,44.7526,44.7526,55800.0
2006-11-08 09:30:00,86.96,86.99,86.51,86.67,45500.0,44.7217,44.7371,44.4903,44.5726,45500.0
2006-11-08 10:00:00,86.67,86.95,86.51,86.57,50600.0,44.5726,44.7166,44.4903,44.5211,50600.0
2006-11-08 10:30:00,86.57,86.8,86.51,86.58,35600.0,44.5211,44.6394,44.4903,44.5263,35600.0
2006-11-08 11:00:00,86.6,86.76,86.58,86.7,24000.0,44.5366,44.6189,44.5263,44.588,24000.0
2006-11-08 11:30:00,86.7,86.84,86.68,86.82,20200.0,44.588,44.66,44.5777,44.6497,20200.0
2006-11-08 12:00:00,86.82,86.91,86.12,86.12,32300.0,44.6497,44.696,44.2897,44.2897,32300.0
2006-11-08 12:30:00,86.08,86.24,85.71,86.16,81900.0,44.2692,44.3514,44.0789,44.3103,81900.0
2006-11-08 13:00:00,86.17,86.29,85.84,86.29,83500.0,44.3154,44.3772,44.1457,44.3772,83500.0
2006-11-08 13:30:00,86.28,86.77,86.28,86.77,22300.0,44.372,44.624,44.372,44.624,22300.0
2006-11-08 14:00:00,86.77,86.91,86.5,86.86,32200.0,44.624,44.696,44.4851,44.6703,32200.0
2006-11-08 14:30:00,86.81,87.09,86.81,86.94,35100.0,44.6446,44.7886,44.6446,44.7114,35100.0
2006-11-08 15:00:00,86.95,87.13,86.71,86.9,50800.0,44.7166,44.8091,44.5931,44.6909,50800.0
2006-11-08 15:30:00,86.9,87.08,86.8,87.06,114600.0,44.6909,44.7834,44.6394,44.7731,114600.0
2006-11-09 09:30:00,87.26,87.45,86.66,87.33,31500.0,44.876,44.9737,44.5674,44.912,31500.0
2006-11-09 10:00:00,87.4,87.4,87.05,87.2,31300.0,44.948,44.948,44.768,44.8451,31300.0
2006-11-09 10:30:00,87.2,87.47,87.07,87.3,24900.0,44.8451,44.984,44.7783,44.8966,24900.0
2006-11-09 11:00:00,87.28,87.57,87.24,87.31,16400.0,44.8863,45.0354,44.8657,44.9017,16400.0
2006-11-09 11:30:00,87.35,87.5,87.13,87.17,23800.0,44.9223,44.9994,44.8091,44.8297,23800.0
2006-11-09 12:00:00,87.21,87.35,87.21,87.26,10600.0,44.8503,44.9223,44.8503,44.876,10600.0
2006-11-09 12:30:00,87.26,87.33,87.12,87.33,18100.0,44.876,44.912,44.804,44.912,18100.0
2006-11-09 13:00:00,87.3,87.33,86.95,87.02,18100.0,44.8966,44.912,44.7166,44.7526,18100.0
2006-11-09 13:30:00,86.99,87.02,86.62,86.62,19900.0,44.7371,44.7526,44.5469,44.5469,19900.0
2006-11-09 14:00:00,86.63,86.91,86.6,86.87,26500.0,44.552,44.696,44.5366,44.6754,26500.0
2006-11-09 14:30:00,86.83,86.91,86.69,86.8,38900.0,44.6549,44.696,44.5829,44.6394,38900.0
2006-11-09 15:00:00,86.8,86.8,86.41,86.65,37800.0,44.6394,44.6394,44.4389,44.5623,37800.0
2006-11-09 15:30:00,86.68,86.75,86.44,86.57,45700.0,44.5777,44.6137,44.4543,44.5211,45700.0
2006-11-10 09:30:00,86.67,86.78,86.31,86.41,22100.0,44.5726,44.6291,44.3874,44.4389,22100.0
2006-11-10 10:00:00,86.38,86.54,86.12,86.28,13300.0,44.4234,44.5057,44.2897,44.372,13300.0
2006-11-10 10:30:00,86.25,86.41,86.17,86.26,19800.0,44.3566,44.4389,44.3154,44.3617,19800.0
2006-11-10 11:00:00,86.26,86.38,86.09,86.38,17600.0,44.3617,44.4234,44.2743,44.4234,17600.0
2006-11-10 11:30:00,86.45,86.83,86.4,86.72,26600.0,44.4594,44.6549,44.4337,44.5983,26600.0
2006-11-10 12:00:00,86.74,86.81,86.61,86.71,19200.0,44.6086,44.6446,44.5417,44.5931,19200.0
2006-11-10 12:30:00,86.71,87.0,86.7,86.9,19700.0,44.5931,44.7423,44.588,44.6909,19700.0
2006-11-10 13:00:00,86.91,87.01,86.79,86.79,20700.0,44.696,44.7474,44.6343,44.6343,20700.0
2006-11-10 13:30:00,86.77,86.79,86.52,86.65,18300.0,44.624,44.6343,44.4954,44.5623,18300.0
2006-11-10 14:00:00,86.62,86.91,86.51,86.83,17300.0,44.5469,44.696,44.4903,44.6549,17300.0
2006-11-10 14:30:00,86.83,87.18,86.75,87.09,21600.0,44.6549,44.8349,44.6137,44.7886,21600.0
2006-11-10 15:00:00,87.09,87.19,86.96,87.16,15500.0,44.7886,44.84,44.7217,44.8246,15500.0
2006-11-10 15:30:00,87.12,87.17,86.92,87.04,40300.0,44.804,44.8297,44.7011,44.7629,40300.0
2006-11-13 09:30:00,86.95,87.35,86.87,87.33,19700.0,44.7166,44.9223,44.6754,44.912,19700.0
2006-11-13 10:00:00,87.32,87.5,87.19,87.21,21500.0,44.9069,44.9994,44.84,44.8503,21500.0
2006-11-13 10:30:00,87.21,87.21,86.93,87.08,22000.0,44.8503,44.8503,44.7063,44.7834,22000.0
2006-11-13 11:00:00,87.05,87.22,86.92,87.19,21200.0,44.768,44.8554,44.7011,44.84,21200.0
2006-11-13 11:30:00,87.19,87.19,86.98,87.11,24600.0,44.84,44.84,44.732,44.7989,24600.0
2006-11-13 12:00:00,87.12,87.23,87.02,87.23,18100.0,44.804,44.8606,44.7526,44.8606,18100.0
2006-11-13 12:30:00,87.25,87.31,87.06,87.1,37100.0,44.8709,44.9017,44.7731,44.7937,37100.0
2006-11-13 13:00:00,87.08,87.3,87.05,87.05,24400.0,44.7834,44.8966,44.768,44.768,24400.0
2006-11-13 13:30:00,87.05,87.21,86.94,87.05,13700.0,44.768,44.8503,44.7114,44.768,13700.0
2006-11-13 14:00:00,87.08,87.34,87.02,87.34,13700.0,44.7834,44.9171,44.7526,44.9171,13700.0
2006-11-13 14:30:00,87.32,87.56,87.29,87.48,23700.0,44.9069,45.0303,44.8914,44.9891,23700.0
2006-11-13 15:00:00,87.46,87.46,87.29,87.37,23400.0,44.9789,44.9789,44.8914,44.9326,23400.0
2006-11-13 15:30:00,87.36,87.59,87.23,87.31,74500.0,44.9274,45.0457,44.8606,44.9017,74500.0
2006-11-14 09:30:00,87.05,87.37,87.03,87.3,41600.0,44.768,44.9326,44.7577,44.8966,41600.0
2006-11-14 10:00:00,87.3,87.5,87.21,87.42,40400.0,44.8966,44.9994,44.8503,44.9583,40400.0
2006-11-14 10:30:00,87.39,87.5,87.39,87.48,56200.0,44.9429,44.9994,44.9429,44.9891,56200.0
2006-11-14 11:00:00,87.45,87.47,87.33,87.37,29700.0,44.9737,44.984,44.912,44.9326,29700.0
2006-11-14 11:30:00,87.39,87.44,87.28,87.32,43700.0,44.9429,44.9686,44.8863,44.9069,43700.0
2006-11-14 12:00:00,87.36,87.42,87.3,87.34,26900.0,44.9274,44.9583,44.8966,44.9171,26900.0
2006-11-14 12:30:00,87.34,87.5,87.34,87.48,51200.0,44.9171,44.9994,44.9171,44.9891,51200.0
2006-11-14 13:00:00,87.48,87.52,87.36,87.52,51500.0,44.9891,45.0097,44.9274,45.0097,51500.0
2006-11-14 13:30:00,87.52,87.69,87.48,87.67,46100.0,45.0097,45.0971,44.9891,45.0869,46100.0
2006-11-14 14:00:00,87.68,87.69,87.52,87.67,74000.0,45.092,45.0971,45.0097,45.0869,74000.0
2006-11-14 14:30:00,87.67,88.21,87.61,88.19,116900.0,45.0869,45.3646,45.056,45.3543,116900.0
2006-11-14 15:00:00,88.16,88.25,87.84,87.84,81600.0,45.3389,45.3851,45.1743,45.1743,81600.0
2006-11-14 15:30:00,87.86,88.2,87.86,88.17,66500.0,45.1846,45.3594,45.1846,45.344,66500.0
2006-11-15 09:30:00,88.15,88.3,87.88,88.3,61800.0,45.3337,45.4109,45.1949,45.4109,61800.0
2006-11-15 10:00:00,88.26,88.43,88.17,88.32,80200.0,45.3903,45.4777,45.344,45.4211,80200.0
2006-11-15 10:30:00,88.27,88.38,88.19,88.38,41400.0,45.3954,45.452,45.3543,45.452,41400.0
2006-11-15 11:00:00,88.35,88.62,88.35,88.61,58000.0,45.4366,45.5754,45.4366,45.5703,58000.0
2006-11-15 11:30:00,88.61,88.72,88.6,88.72,34100.0,45.5703,45.6268,45.5651,45.6268,34100.0
2006-11-15 12:00:00,88.72,88.75,88.66,88.72,46300.0,45.6268,45.6423,45.596,45.6268,46300.0
2006-11-15 12:30:00,88.71,88.75,88.63,88.74,42800.0,45.6217,45.6423,45.5806,45.6371,42800.0
2006-11-15 13:00:00,88.75,88.84,88.74,88.8,36400.0,45.6423,45.6886,45.6371,45.668,36400.0
2006-11-15 13:30:00,88.82,88.9,88.8,88.81,47600.0,45.6783,45.7194,45.668,45.6731,47600.0
2006-11-15 14:00:00,88.81,88.9,88.69,88.69,48100.0,45.6731,45.7194,45.6114,45.6114,48100.0
2006-11-15 14:30:00,88.68,88.8,88.64,88.72,36500.0,45.6063,45.668,45.5857,45.6268,36500.0
2006-11-15 15:00:00,88.72,88.8,88.49,88.56,34900.0,45.6268,45.668,45.5086,45.5446,34900.0
2006-11-15 15:30:00,88.56,88.58,88.39,88.46,61100.0,45.5446,45.5548,45.4571,45.4931,61100.0
2006-11-16 09:30:00,88.4,88.4,87.97,88.11,52900.0,45.4623,45.4623,45.2411,45.3131,52900.0
2006-11-16 10:00:00,88.13,88.22,87.81,87.81,34600.0,45.3234,45.3697,45.1589,45.1589,34600.0
2006-11-16 10:30:00,87.81,88.16,87.81,88.06,39200.0,45.1589,45.3389,45.1589,45.2874,39200.0
2006-11-16 11:00:00,88.09,88.25,88.02,88.18,32600.0,45.3029,45.3851,45.2669,45.3491,32600.0
2006-11-16 11:30:00,88.19,88.59,88.06,88.49,40400.0,45.3543,45.56,45.2874,45.5086,40400.0
2006-11-16 12:00:00,88.49,88.58,88.3,88.39,52600.0,45.5086,45.5548,45.4109,45.4571,52600.0
2006-11-16 12:30:00,88.4,88.51,88.35,88.39,59800.0,45.4623,45.5189,45.4366,45.4571,59800.0
2006-11-16 13:00:00,88.39,88.41,88.25,88.35,19800.0,45.4571,45.4674,45.3851,45.4366,19800.0
2006-11-16 13:30:00,88.36,88.69,88.31,88.66,56400.0,45.4417,45.6114,45.416,45.596,56400.0
2006-11-16 14:00:00,88.69,88.84,88.58,88.76,87300.0,45.6114,45.6886,45.5548,45.6474,87300.0
2006-11-16 14:30:00,88.76,88.94,88.74,88.86,44500.0,45.6474,45.74,45.6371,45.6988,44500.0
2006-11-16 15:00:00,88.85,89.02,88.84,88.95,32200.0,45.6937,45.7811,45.6886,45.7451,32200.0
2006-11-16 15:30:00,88.95,89.11,88.93,88.94,65900.0,45.7451,45.8274,45.7348,45.74,65900.0
2006-11-17 09:30:00,88.75,89.03,88.69,88.97,105900.0,45.6423,45.7863,45.6114,45.7554,105900.0
2006-11-17 10:00:00,88.98,89.1,88.94,89.1,40900.0,45.7606,45.8223,45.74,45.8223,40900.0
2006-11-17 10:30:00,89.06,89.08,88.92,88.96,44500.0,45.8017,45.812,45.7297,45.7503,44500.0
2006-11-17 11:00:00,88.96,89.21,88.94,89.17,30200.0,45.7503,45.8788,45.74,45.8583,30200.0
2006-11-17 11:30:00,89.2,89.2,88.95,89.01,25800.0,45.8737,45.8737,45.7451,45.776,25800.0
2006-11-17 12:00:00,89.0,89.2,88.84,88.85,35900.0,45.7708,45.8737,45.6886,45.6937,35900.0
2006-11-17 12:30:00,88.9,89.15,88.87,88.87,24800.0,45.7194,45.848,45.704,45.704,24800.0
2006-11-17 13:00:00,88.88,88.88,88.68,88.77,29100.0,45.7091,45.7091,45.6063,45.6526,29100.0
2006-11-17 13:30:00,88.76,88.92,88.72,88.88,19600.0,45.6474,45.7297,45.6268,45.7091,19600.0
2006-11-17 14:00:00,88.88,89.06,88.86,89.03,28100.0,45.7091,45.8017,45.6988,45.7863,28100.0
2006-11-17 14:30:00,89.01,89.15,89.01,89.07,44500.0,45.776,45.848,45.776,45.8068,44500.0
2006-11-17 15:00:00,89.06,89.26,88.97,89.26,30000.0,45.8017,45.9046,45.7554,45.9046,30000.0
2006-11-17 15:30:00,89.26,89.27,89.01,89.09,41000.0,45.9046,45.9097,45.776,45.8171,41000.0
2006-11-20 09:30:00,91.08,96.35,91.0,93.96,209000.0,46.8405,49.5508,46.7994,48.3217,209000.0
2006-11-20 10:00:00,93.94,94.25,93.41,93.83,132300.0,48.3114,48.4708,48.0388,48.2548,132300.0
2006-11-20 10:30:00,93.75,94.45,93.75,94.03,122900.0,48.2137,48.5737,48.2137,48.3577,122900.0
2006-11-20 11:00:00,94.0,94.13,93.62,93.84,136800.0,48.3422,48.4091,48.1468,48.26,136800.0
2006-11-20 11:30:00,93.84,93.95,93.79,93.84,110300.0,48.26,48.3165,48.2342,48.26,110300.0
2006-11-20 12:00:00,93.84,94.11,93.78,94.05,59000.0,48.26,48.3988,48.2291,48.368,59000.0
2006-11-20 12:30:00,94.06,94.18,93.95,94.12,85200.0,48.3731,48.4348,48.3165,48.404,85200.0
2006-11-20 13:00:00,94.12,94.18,93.92,93.94,92800.0,48.404,48.4348,48.3011,48.3114,92800.0
2006-11-20 13:30:00,93.93,93.93,93.35,93.36,81700.0,48.3062,48.3062,48.008,48.0131,81700.0
2006-11-20 14:00:00,93.36,93.46,93.18,93.36,57500.0,48.0131,48.0645,47.9205,48.0131,57500.0
2006-11-20 14:30:00,93.4,93.73,93.36,93.67,94100.0,48.0337,48.2034,48.0131,48.1725,94100.0
2006-11-20 15:00:00,93.67,93.94,93.65,93.92,101900.0,48.1725,48.3114,48.1622,48.3011,101900.0
2006-11-20 15:30:00,93.92,94.05,93.8,93.9,95200.0,48.3011,48.368,48.2394,48.2908,95200.0
2006-11-21 09:30:00,93.75,94.49,93.75,94.06,77600.0,48.2137,48.5942,48.2137,48.3731,77600.0
2006-11-21 10:00:00,94.06,94.5,93.67,94.42,55300.0,48.3731,48.5994,48.1725,48.5582,55300.0
2006-11-21 10:30:00,94.4,94.47,94.0,94.03,35100.0,48.548,48.584,48.3422,48.3577,35100.0
2006-11-21 11:00:00,94.04,94.29,93.94,94.29,56200.0,48.3628,48.4914,48.3114,48.4914,56200.0
2006-11-21 11:30:00,94.29,94.35,94.06,94.34,39800.0,48.4914,48.5222,48.3731,48.5171,39800.0
2006-11-21 12:00:00,94.37,95.18,94.33,95.01,84300.0,48.5325,48.9491,48.512,48.8617,84300.0
2006-11-21 12:30:00,95.02,95.63,94.92,95.53,107100.0,48.8668,49.1805,48.8154,49.1291,107100.0
2006-11-21 13:00:00,95.53,95.81,95.34,95.39,34400.0,49.1291,49.2731,49.0314,49.0571,34400.0
2006-11-21 13:30:00,95.39,95.4,95.02,95.03,41600.0,49.0571,49.0622,48.8668,48.872,41600.0
2006-11-21 14:00:00,95.03,95.25,94.87,94.9,37400.0,48.872,48.9851,48.7897,48.8051,37400.0
2006-11-21 14:30:00,94.86,95.06,94.83,94.95,37400.0,48.7845,48.8874,48.7691,48.8308,37400.0
2006-11-21 15:00:00,94.92,95.15,94.86,95.02,49000.0,48.8154,48.9337,48.7845,48.8668,49000.0
2006-11-21 15:30:00,95.02,95.12,94.93,95.03,64200.0,48.8668,48.9182,48.8205,48.872,64200.0
2006-11-22 09:30:00,94.9,95.93,94.9,95.75,34200.0,48.8051,49.3348,48.8051,49.2422,34200.0
2006-11-22 10:00:00,95.72,95.79,95.44,95.61,44800.0,49.2268,49.2628,49.0828,49.1702,44800.0
2006-11-22 10:30:00,95.59,95.61,95.35,95.37,39700.0,49.1599,49.1702,49.0365,49.0468,39700.0
2006-11-22 11:00:00,95.38,95.56,95.17,95.29,31300.0,49.0519,49.1445,48.9439,49.0057,31300.0
2006-11-22 11:30:00,95.29,95.39,95.11,95.14,28200.0,49.0057,49.0571,48.9131,48.9285,28200.0
2006-11-22 12:00:00,95.12,95.17,94.93,95.08,16000.0,48.9182,48.9439,48.8205,48.8977,16000.0
2006-11-22 12:30:00,95.06,95.07,94.79,94.79,17000.0,48.8874,48.8925,48.7485,48.7485,17000.0
2006-11-22 13:00:00,94.81,94.81,94.63,94.63,17300.0,48.7588,48.7588,48.6662,48.6662,17300.0
2006-11-22 13:30:00,94.62,94.71,94.57,94.6,34100.0,48.6611,48.7074,48.6354,48.6508,34100.0
2006-11-22 14:00:00,94.58,95.13,94.58,95.09,33900.0,48.6405,48.9234,48.6405,48.9028,33900.0
2006-11-22 14:30:00,95.07,95.3,94.93,95.21,28100.0,48.8925,49.0108,48.8205,48.9645,28100.0
2006-11-22 15:00:00,95.21,95.35,95.12,95.25,33200.0,48.9645,49.0365,48.9182,48.9851,33200.0
2006-11-22 15:30:00,95.25,95.47,95.17,95.43,38600.0,48.9851,49.0982,48.9439,49.0777,38600.0
2006-11-24 09:30:00,95.0,95.18,94.98,95.12,22900.0,48.8565,48.9491,48.8462,48.9182,22900.0
2006-11-24 10:00:00,95.11,95.73,95.1,95.7,19700.0,48.9131,49.2319,48.9079,49.2165,19700.0
2006-11-24 10:30:00,95.74,96.41,95.74,96.32,26900.0,49.2371,49.5817,49.2371,49.5354,26900.0
2006-11-24 11:00:00,96.33,96.36,96.25,96.29,12100.0,49.5405,49.5559,49.4994,49.5199,12100.0
2006-11-24 11:30:00,96.3,96.35,96.11,96.24,17700.0,49.5251,49.5508,49.4274,49.4942,17700.0
2006-11-24 12:00:00,96.24,96.32,96.05,96.24,17700.0,49.4942,49.5354,49.3965,49.4942,17700.0
2006-11-24 12:30:00,96.24,96.24,96.04,96.15,16100.0,49.4942,49.4942,49.3914,49.4479,16100.0
2006-11-24 13:00:00,96.16,96.18,96.16,96.18,7500.0,49.4531,49.4634,49.4531,49.4634,7500.0
2006-11-24 13:30:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 14:00:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 14:30:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 15:00:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 15:30:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-27 09:30:00,96.17,96.33,96.04,96.05,70900.0,49.4582,49.5405,49.3914,49.3965,70900.0
2006-11-27 10:00:00,96.07,96.62,95.97,96.18,57800.0,49.4068,49.6897,49.3554,49.4634,57800.0
2006-11-27 10:30:00,96.15,96.16,95.76,95.96,51300.0,49.4479,49.4531,49.2474,49.3502,51300.0
2006-11-27 11:00:00,95.93,95.95,95.76,95.78,38300.0,49.3348,49.3451,49.2474,49.2577,38300.0
2006-11-27 11:30:00,95.78,95.92,95.5,95.5,68200.0,49.2577,49.3297,49.1137,49.1137,68200.0
2006-11-27 12:00:00,95.5,95.58,95.04,95.22,73300.0,49.1137,49.1548,48.8771,48.9697,73300.0
2006-11-27 12:30:00,95.22,95.22,95.06,95.13,57500.0,48.9697,48.9697,48.8874,48.9234,57500.0
2006-11-27 13:00:00,95.12,95.45,95.04,95.44,62200.0,48.9182,49.0879,48.8771,49.0828,62200.0
2006-11-27 13:30:00,95.45,95.48,95.0,95.0,76200.0,49.0879,49.1034,48.8565,48.8565,76200.0
2006-11-27 14:00:00,95.0,95.21,94.98,95.14,63500.0,48.8565,48.9645,48.8462,48.9285,63500.0
2006-11-27 14:30:00,95.14,95.21,95.0,95.0,36500.0,48.9285,48.9645,48.8565,48.8565,36500.0
2006-11-27 15:00:00,95.01,95.2,94.93,95.15,67200.0,48.8617,48.9594,48.8205,48.9337,67200.0
2006-11-27 15:30:00,95.16,95.23,94.3,94.54,155200.0,48.9388,48.9748,48.4965,48.62,155200.0
2006-11-28 09:30:00,94.56,94.56,93.9,94.04,65300.0,48.6302,48.6302,48.2908,48.3628,65300.0
2006-11-28 10:00:00,94.08,94.68,94.08,94.59,82300.0,48.3834,48.692,48.3834,48.6457,82300.0
2006-11-28 10:30:00,94.58,94.86,94.51,94.55,32400.0,48.6405,48.7845,48.6045,48.6251,32400.0
2006-11-28 11:00:00,94.53,94.56,94.17,94.23,64700.0,48.6148,48.6302,48.4297,48.4605,64700.0
2006-11-28 11:30:00,94.22,94.37,94.12,94.23,39900.0,48.4554,48.5325,48.404,48.4605,39900.0
2006-11-28 12:00:00,94.22,94.44,94.18,94.42,37500.0,48.4554,48.5685,48.4348,48.5582,37500.0
2006-11-28 12:30:00,94.4,94.5,94.14,94.25,41800.0,48.548,48.5994,48.4142,48.4708,41800.0
2006-11-28 13:00:00,94.23,94.49,94.2,94.29,35600.0,48.4605,48.5942,48.4451,48.4914,35600.0
2006-11-28 13:30:00,94.28,94.57,94.28,94.29,19200.0,48.4862,48.6354,48.4862,48.4914,19200.0
2006-11-28 14:00:00,94.29,94.65,94.27,94.62,47800.0,48.4914,48.6765,48.4811,48.6611,47800.0
2006-11-28 14:30:00,94.62,94.67,94.5,94.51,66500.0,48.6611,48.6868,48.5994,48.6045,66500.0
2006-11-28 15:00:00,94.51,94.52,94.3,94.4,84400.0,48.6045,48.6097,48.4965,48.548,84400.0
2006-11-28 15:30:00,94.39,94.6,94.38,94.47,77100.0,48.5428,48.6508,48.5377,48.584,77100.0
2006-11-29 09:30:00,94.56,95.45,94.32,95.34,52200.0,48.6302,49.0879,48.5068,49.0314,52200.0
2006-11-29 10:00:00,95.35,96.11,95.25,95.46,32100.0,49.0365,49.4274,48.9851,49.0931,32100.0
2006-11-29 10:30:00,95.53,95.53,95.2,95.25,22400.0,49.1291,49.1291,48.9594,48.9851,22400.0
2006-11-29 11:00:00,95.24,95.79,95.23,95.26,38300.0,48.9799,49.2628,48.9748,48.9902,38300.0
2006-11-29 11:30:00,95.28,95.43,95.28,95.36,22600.0,49.0005,49.0777,49.0005,49.0417,22600.0
2006-11-29 12:00:00,95.34,95.43,94.87,94.87,30700.0,49.0314,49.0777,48.7897,48.7897,30700.0
2006-11-29 12:30:00,94.91,94.91,94.61,94.69,16000.0,48.8102,48.8102,48.656,48.6971,16000.0
2006-11-29 13:00:00,94.69,94.69,94.42,94.53,20900.0,48.6971,48.6971,48.5582,48.6148,20900.0
2006-11-29 13:30:00,94.55,94.63,94.05,94.63,48200.0,48.6251,48.6662,48.368,48.6662,48200.0
2006-11-29 14:00:00,94.63,94.81,94.63,94.68,19600.0,48.6662,48.7588,48.6662,48.692,19600.0
2006-11-29 14:30:00,94.7,95.1,94.66,94.99,71700.0,48.7022,48.9079,48.6817,48.8514,71700.0
2006-11-29 15:00:00,94.98,95.54,94.95,95.3,42500.0,48.8462,49.1342,48.8308,49.0108,42500.0
2006-11-29 15:30:00,95.35,95.64,95.27,95.37,53800.0,49.0365,49.1857,48.9954,49.0468,53800.0
2006-11-30 09:30:00,95.5,96.24,95.41,95.45,22900.0,49.1137,49.4942,49.0674,49.0879,22900.0
2006-11-30 10:00:00,95.46,95.46,95.03,95.4,29400.0,49.0931,49.0931,48.872,49.0622,29400.0
2006-11-30 10:30:00,95.43,95.65,95.22,95.47,20200.0,49.0777,49.1908,48.9697,49.0982,20200.0
2006-11-30 11:00:00,95.47,95.72,95.38,95.72,15600.0,49.0982,49.2268,49.0519,49.2268,15600.0
2006-11-30 11:30:00,95.73,95.9,95.47,95.83,25700.0,49.2319,49.3194,49.0982,49.2834,25700.0
2006-11-30 12:00:00,95.85,96.23,95.85,96.16,18500.0,49.2937,49.4891,49.2937,49.4531,18500.0
2006-11-30 12:30:00,96.16,96.25,95.99,96.14,20100.0,49.4531,49.4994,49.3657,49.4428,20100.0
2006-11-30 13:00:00,96.11,96.25,95.95,96.23,18300.0,49.4274,49.4994,49.3451,49.4891,18300.0
2006-11-30 13:30:00,96.23,96.25,95.81,95.81,24600.0,49.4891,49.4994,49.2731,49.2731,24600.0
2006-11-30 14:00:00,95.81,96.1,95.76,96.1,41500.0,49.2731,49.4222,49.2474,49.4222,41500.0
2006-11-30 14:30:00,96.1,96.49,96.1,96.4,52400.0,49.4222,49.6228,49.4222,49.5765,52400.0
2006-11-30 15:00:00,96.43,96.47,96.21,96.4,25400.0,49.5919,49.6125,49.4788,49.5765,25400.0
2006-11-30 15:30:00,96.38,96.38,96.05,96.16,40600.0,49.5662,49.5662,49.3965,49.4531,40600.0
2006-12-01 09:30:00,96.19,96.69,96.14,96.62,27500.0,49.4685,49.7257,49.4428,49.6897,27500.0
2006-12-01 10:00:00,96.55,96.55,95.95,96.19,43300.0,49.6537,49.6537,49.3451,49.4685,43300.0
2006-12-01 10:30:00,96.12,96.32,95.96,96.07,34600.0,49.4325,49.5354,49.3502,49.4068,34600.0
2006-12-01 11:00:00,96.05,96.11,95.22,95.26,38200.0,49.3965,49.4274,48.9697,48.9902,38200.0
2006-12-01 11:30:00,95.25,95.62,95.01,95.38,34200.0,48.9851,49.1754,48.8617,49.0519,34200.0
2006-12-01 12:00:00,95.38,95.5,95.14,95.3,27400.0,49.0519,49.1137,48.9285,49.0108,27400.0
2006-12-01 12:30:00,95.34,95.37,95.04,95.13,37900.0,49.0314,49.0468,48.8771,48.9234,37900.0
2006-12-01 13:00:00,95.13,95.27,95.0,95.19,54600.0,48.9234,48.9954,48.8565,48.9542,54600.0
2006-12-01 13:30:00,95.19,95.27,95.0,95.13,22400.0,48.9542,48.9954,48.8565,48.9234,22400.0
2006-12-01 14:00:00,95.12,95.19,94.59,94.74,58300.0,48.9182,48.9542,48.6457,48.7228,58300.0
2006-12-01 14:30:00,94.77,94.85,94.44,94.62,32500.0,48.7382,48.7794,48.5685,48.6611,32500.0
2006-12-01 15:00:00,94.61,94.94,94.59,94.92,25600.0,48.656,48.8257,48.6457,48.8154,25600.0
2006-12-01 15:30:00,94.92,95.38,94.76,95.35,59600.0,48.8154,49.0519,48.7331,49.0365,59600.0
2006-12-04 09:30:00,96.31,96.77,96.13,96.66,33700.0,49.5302,49.7668,49.4377,49.7102,33700.0
2006-12-04 10:00:00,96.6,97.11,96.44,96.91,26200.0,49.6794,49.9417,49.5971,49.8388,26200.0
2006-12-04 10:30:00,96.92,97.2,96.72,97.07,36000.0,49.8439,49.9879,49.7411,49.9211,36000.0
2006-12-04 11:00:00,97.07,97.79,97.07,97.44,50700.0,49.9211,50.2914,49.9211,50.1114,50700.0
2006-12-04 11:30:00,97.45,97.61,97.18,97.4,35900.0,50.1165,50.1988,49.9777,50.0908,35900.0
2006-12-04 12:00:00,97.4,97.4,97.13,97.27,35200.0,50.0908,50.0908,49.9519,50.0239,35200.0
2006-12-04 12:30:00,97.2,97.62,97.2,97.32,38200.0,49.9879,50.2039,49.9879,50.0496,38200.0
2006-12-04 13:00:00,97.31,97.6,97.31,97.55,17400.0,50.0445,50.1936,50.0445,50.1679,17400.0
2006-12-04 13:30:00,97.58,98.0,97.54,97.91,28900.0,50.1834,50.3994,50.1628,50.3531,28900.0
2006-12-04 14:00:00,97.9,97.91,97.59,97.64,21000.0,50.3479,50.3531,50.1885,50.2142,21000.0
2006-12-04 14:30:00,97.62,97.85,97.58,97.85,40900.0,50.2039,50.3222,50.1834,50.3222,40900.0
2006-12-04 15:00:00,97.86,97.88,97.72,97.77,44200.0,50.3274,50.3376,50.2554,50.2811,44200.0
2006-12-04 15:30:00,97.75,97.82,97.51,97.69,74100.0,50.2708,50.3068,50.1474,50.2399,74100.0
2006-12-05 09:30:00,97.48,97.64,96.8,97.15,48800.0,50.1319,50.2142,49.7822,49.9622,48800.0
2006-12-05 10:00:00,97.15,97.44,97.04,97.32,79700.0,49.9622,50.1114,49.9057,50.0496,79700.0
2006-12-05 10:30:00,97.36,97.5,97.25,97.4,82700.0,50.0702,50.1422,50.0137,50.0908,82700.0
2006-12-05 11:00:00,97.42,97.43,97.09,97.23,77200.0,50.1011,50.1062,49.9314,50.0034,77200.0
2006-12-05 11:30:00,97.23,97.6,97.2,97.48,50800.0,50.0034,50.1936,49.9879,50.1319,50800.0
2006-12-05 12:00:00,97.46,97.63,97.38,97.44,37100.0,50.1216,50.2091,50.0805,50.1114,37100.0
2006-12-05 12:30:00,97.44,97.61,97.15,97.2,64900.0,50.1114,50.1988,49.9622,49.9879,64900.0
2006-12-05 13:00:00,97.23,97.25,96.89,96.97,36900.0,50.0034,50.0137,49.8285,49.8697,36900.0
2006-12-05 13:30:00,96.97,97.13,96.95,97.0,42500.0,49.8697,49.9519,49.8594,49.8851,42500.0
2006-12-05 14:00:00,96.96,96.99,96.78,96.83,41900.0,49.8645,49.8799,49.7719,49.7977,41900.0
2006-12-05 14:30:00,96.85,96.95,96.71,96.81,39800.0,49.8079,49.8594,49.7359,49.7874,39800.0
2006-12-05 15:00:00,96.79,96.91,96.6,96.71,49300.0,49.7771,49.8388,49.6794,49.7359,49300.0
2006-12-05 15:30:00,96.71,96.79,96.38,96.41,103700.0,49.7359,49.7771,49.5662,49.5817,103700.0
2006-12-06 09:30:00,95.95,96.55,94.75,95.21,70700.0,49.3451,49.6537,48.728,48.9645,70700.0
2006-12-06 10:00:00,95.15,95.36,94.61,95.12,55800.0,48.9337,49.0417,48.656,48.9182,55800.0
2006-12-06 10:30:00,95.13,95.18,94.64,95.18,52700.0,48.9234,48.9491,48.6714,48.9491,52700.0
2006-12-06 11:00:00,95.18,95.67,95.18,95.55,43800.0,48.9491,49.2011,48.9491,49.1394,43800.0
2006-12-06 11:30:00,95.58,95.83,95.49,95.8,27100.0,49.1548,49.2834,49.1085,49.2679,27100.0
2006-12-06 12:00:00,95.79,96.01,95.68,96.01,13200.0,49.2628,49.3759,49.2062,49.3759,13200.0
2006-12-06 12:30:00,96.03,96.18,95.9,96.15,29700.0,49.3862,49.4634,49.3194,49.4479,29700.0
2006-12-06 13:00:00,96.16,96.16,96.0,96.08,16100.0,49.4531,49.4531,49.3708,49.4119,16100.0
2006-12-06 13:30:00,96.11,96.27,95.96,96.24,17300.0,49.4274,49.5097,49.3502,49.4942,17300.0
2006-12-06 14:00:00,96.27,96.34,95.82,96.0,33300.0,49.5097,49.5457,49.2782,49.3708,33300.0
2006-12-06 14:30:00,95.99,96.02,95.79,95.88,28200.0,49.3657,49.3811,49.2628,49.3091,28200.0
2006-12-06 15:00:00,95.85,95.85,95.45,95.68,46300.0,49.2937,49.2937,49.0879,49.2062,46300.0
2006-12-06 15:30:00,95.63,95.76,95.45,95.54,61200.0,49.1805,49.2474,49.0879,49.1342,61200.0
2006-12-07 09:30:00,95.65,95.8,95.3,95.31,32600.0,49.1908,49.2679,49.0108,49.0159,32600.0
2006-12-07 10:00:00,95.31,95.37,94.76,94.82,48000.0,49.0159,49.0468,48.7331,48.764,48000.0
2006-12-07 10:30:00,94.81,95.05,94.43,94.95,31400.0,48.7588,48.8822,48.5634,48.8308,31400.0
2006-12-07 11:00:00,94.98,95.05,94.78,95.05,24500.0,48.8462,48.8822,48.7434,48.8822,24500.0
2006-12-07 11:30:00,95.05,95.13,94.99,94.99,19800.0,48.8822,48.9234,48.8514,48.8514,19800.0
2006-12-07 12:00:00,94.97,95.12,94.87,95.06,35700.0,48.8411,48.9182,48.7897,48.8874,35700.0
2006-12-07 12:30:00,95.05,95.23,95.02,95.23,23700.0,48.8822,48.9748,48.8668,48.9748,23700.0
2006-12-07 13:00:00,95.23,95.42,95.19,95.38,28700.0,48.9748,49.0725,48.9542,49.0519,28700.0
2006-12-07 13:30:00,95.4,95.68,95.4,95.53,33200.0,49.0622,49.2062,49.0622,49.1291,33200.0
2006-12-07 14:00:00,95.57,95.65,95.14,95.34,37100.0,49.1497,49.1908,48.9285,49.0314,37100.0
2006-12-07 14:30:00,95.32,95.48,95.1,95.1,37400.0,49.0211,49.1034,48.9079,48.9079,37400.0
2006-12-07 15:00:00,95.1,95.1,94.56,94.76,72600.0,48.9079,48.9079,48.6302,48.7331,72600.0
2006-12-07 15:30:00,94.75,94.92,94.68,94.85,61700.0,48.728,48.8154,48.692,48.7794,61700.0
2006-12-08 09:30:00,94.8,95.68,94.65,95.2,15200.0,48.7537,49.2062,48.6765,48.9594,15200.0
2006-12-08 10:00:00,95.15,95.2,94.67,94.97,25900.0,48.9337,48.9594,48.6868,48.8411,25900.0
2006-12-08 10:30:00,94.9,95.25,94.84,95.18,24300.0,48.8051,48.9851,48.7742,48.9491,24300.0
2006-12-08 11:00:00,95.23,95.52,95.23,95.37,16600.0,48.9748,49.1239,48.9748,49.0468,16600.0
2006-12-08 11:30:00,95.38,95.69,95.19,95.24,27400.0,49.0519,49.2114,48.9542,48.9799,27400.0
2006-12-08 12:00:00,95.28,95.51,95.28,95.44,13200.0,49.0005,49.1188,49.0005,49.0828,13200.0
2006-12-08 12:30:00,95.45,95.52,95.29,95.49,12300.0,49.0879,49.1239,49.0057,49.1085,12300.0
2006-12-08 13:00:00,95.51,95.75,95.43,95.61,20200.0,49.1188,49.2422,49.0777,49.1702,20200.0
2006-12-08 13:30:00,95.62,95.72,95.29,95.4,13100.0,49.1754,49.2268,49.0057,49.0622,13100.0
2006-12-08 14:00:00,95.46,95.66,95.34,95.46,20300.0,49.0931,49.1959,49.0314,49.0931,20300.0
2006-12-08 14:30:00,95.45,95.48,95.14,95.2,22400.0,49.0879,49.1034,48.9285,48.9594,22400.0
2006-12-08 15:00:00,95.2,95.24,95.11,95.18,26100.0,48.9594,48.9799,48.9131,48.9491,26100.0
2006-12-08 15:30:00,95.19,95.19,94.92,95.14,32300.0,48.9542,48.9542,48.8154,48.9285,32300.0
2006-12-11 09:30:00,94.95,95.23,94.68,94.7,28200.0,48.8308,48.9748,48.692,48.7022,28200.0
2006-12-11 10:00:00,94.8,94.98,94.64,94.97,26800.0,48.7537,48.8462,48.6714,48.8411,26800.0
2006-12-11 10:30:00,94.99,95.15,94.94,95.15,37500.0,48.8514,48.9337,48.8257,48.9337,37500.0
2006-12-11 11:00:00,95.12,95.17,95.02,95.15,32400.0,48.9182,48.9439,48.8668,48.9337,32400.0
2006-12-11 11:30:00,95.17,95.33,95.09,95.27,30500.0,48.9439,49.0262,48.9028,48.9954,30500.0
2006-12-11 12:00:00,95.28,95.51,94.94,94.96,34100.0,49.0005,49.1188,48.8257,48.836,34100.0
2006-12-11 12:30:00,94.91,95.62,94.9,95.38,28800.0,48.8102,49.1754,48.8051,49.0519,28800.0
2006-12-11 13:00:00,95.37,95.79,95.31,95.68,25400.0,49.0468,49.2628,49.0159,49.2062,25400.0
2006-12-11 13:30:00,95.67,95.84,95.66,95.8,26500.0,49.2011,49.2885,49.1959,49.2679,26500.0
2006-12-11 14:00:00,95.78,96.0,95.75,95.91,22300.0,49.2577,49.3708,49.2422,49.3245,22300.0
2006-12-11 14:30:00,95.91,95.91,95.71,95.76,16300.0,49.3245,49.3245,49.2217,49.2474,16300.0
2006-12-11 15:00:00,95.77,95.88,95.66,95.71,25600.0,49.2525,49.3091,49.1959,49.2217,25600.0
2006-12-11 15:30:00,95.74,95.94,95.61,95.83,53700.0,49.2371,49.3399,49.1702,49.2834,53700.0
2006-12-12 09:30:00,97.9,97.98,96.86,97.23,65000.0,50.3479,50.3891,49.8131,50.0034,65000.0
2006-12-12 10:00:00,97.23,97.61,97.13,97.13,56700.0,50.0034,50.1988,49.9519,49.9519,56700.0
2006-12-12 10:30:00,97.14,97.25,97.05,97.13,54300.0,49.9571,50.0137,49.9108,49.9519,54300.0
2006-12-12 11:00:00,97.13,97.32,97.04,97.06,62800.0,49.9519,50.0496,49.9057,49.9159,62800.0
2006-12-12 11:30:00,97.05,97.09,96.59,97.06,42400.0,49.9108,49.9314,49.6742,49.9159,42400.0
2006-12-12 12:00:00,97.0,97.16,96.33,96.49,37900.0,49.8851,49.9674,49.5405,49.6228,37900.0
2006-12-12 12:30:00,96.46,96.8,96.43,96.66,28800.0,49.6074,49.7822,49.5919,49.7102,28800.0
2006-12-12 13:00:00,96.66,96.94,96.61,96.9,19700.0,49.7102,49.8542,49.6845,49.8337,19700.0
2006-12-12 13:30:00,96.91,97.12,96.87,97.0,43100.0,49.8388,49.9468,49.8182,49.8851,43100.0
2006-12-12 14:00:00,97.0,97.18,96.62,96.93,45400.0,49.8851,49.9777,49.6897,49.8491,45400.0
2006-12-12 14:30:00,96.93,97.19,96.72,96.88,75700.0,49.8491,49.9828,49.7411,49.8234,75700.0
2006-12-12 15:00:00,96.86,96.92,96.66,96.77,36100.0,49.8131,49.8439,49.7102,49.7668,36100.0
2006-12-12 15:30:00,96.77,96.9,96.68,96.69,90800.0,49.7668,49.8337,49.7205,49.7257,90800.0
2006-12-13 09:30:00,96.6,96.79,96.19,96.39,27500.0,49.938,50.0362,49.726,49.8294,27500.0
2006-12-13 10:00:00,96.38,96.58,96.0,96.25,33700.0,49.8243,49.9276,49.6278,49.757,33700.0
2006-12-13 10:30:00,96.29,96.29,95.76,95.96,40900.0,49.7777,49.7777,49.5037,49.6071,40900.0
2006-12-13 11:00:00,95.93,96.0,95.53,95.54,26300.0,49.5916,49.6278,49.3848,49.39,26300.0
2006-12-13 11:30:00,95.54,96.04,95.54,96.0,80600.0,49.39,49.6485,49.39,49.6278,80600.0
2006-12-13 12:00:00,96.0,96.02,95.82,95.84,33800.0,49.6278,49.6381,49.5348,49.5451,33800.0
2006-12-13 12:30:00,95.84,96.04,95.79,96.04,80400.0,49.5451,49.6485,49.5192,49.6485,80400.0
2006-12-13 13:00:00,96.01,96.07,95.6,95.64,43400.0,49.633,49.664,49.421,49.4417,43400.0
2006-12-13 13:30:00,95.66,95.68,95.35,95.68,32200.0,49.452,49.4624,49.2918,49.4624,32200.0
2006-12-13 14:00:00,95.7,95.84,95.63,95.72,31000.0,49.4727,49.5451,49.4365,49.4831,31000.0
2006-12-13 14:30:00,95.67,95.86,95.65,95.78,20200.0,49.4572,49.5554,49.4469,49.5141,20200.0
2006-12-13 15:00:00,95.82,95.94,95.79,95.85,22400.0,49.5348,49.5968,49.5192,49.5503,22400.0
2006-12-13 15:30:00,95.88,96.07,95.82,96.05,61100.0,49.5658,49.664,49.5348,49.6537,61100.0
2006-12-14 09:30:00,96.06,97.01,96.06,96.96,36200.0,49.6588,50.1499,49.6588,50.1241,36200.0
2006-12-14 10:00:00,96.99,97.51,96.99,97.17,65900.0,50.1396,50.4084,50.1396,50.2326,65900.0
2006-12-14 10:30:00,97.17,97.18,96.76,97.04,49400.0,50.2326,50.2378,50.0207,50.1654,49400.0
2006-12-14 11:00:00,97.03,97.26,96.96,97.1,69500.0,50.1603,50.2792,50.1241,50.1965,69500.0
2006-12-14 11:30:00,97.05,97.24,97.04,97.12,36400.0,50.1706,50.2688,50.1654,50.2068,36400.0
2006-12-14 12:00:00,97.18,97.18,96.92,97.04,27200.0,50.2378,50.2378,50.1034,50.1654,27200.0
2006-12-14 12:30:00,97.06,97.2,96.95,97.15,36700.0,50.1758,50.2482,50.1189,50.2223,36700.0
2006-12-14 13:00:00,97.13,97.16,96.96,97.01,36800.0,50.212,50.2275,50.1241,50.1499,36800.0
2006-12-14 13:30:00,96.98,97.12,96.9,97.0,25400.0,50.1344,50.2068,50.0931,50.1448,25400.0
2006-12-14 14:00:00,96.98,97.04,96.91,97.0,37800.0,50.1344,50.1654,50.0982,50.1448,37800.0
2006-12-14 14:30:00,97.0,97.14,96.91,96.95,37500.0,50.1448,50.2171,50.0982,50.1189,37500.0
2006-12-14 15:00:00,96.91,97.12,96.8,96.99,42600.0,50.0982,50.2068,50.0414,50.1396,42600.0
2006-12-14 15:30:00,97.0,97.1,96.95,97.05,66000.0,50.1448,50.1965,50.1189,50.1706,66000.0
2006-12-15 09:30:00,97.26,97.72,96.98,97.42,181500.0,50.2792,50.517,50.1344,50.3619,181500.0
2006-12-15 10:00:00,97.44,97.44,97.03,97.07,50000.0,50.3722,50.3722,50.1603,50.181,50000.0
2006-12-15 10:30:00,97.07,97.2,96.86,96.97,36200.0,50.181,50.2482,50.0724,50.1293,36200.0
2006-12-15 11:00:00,96.98,97.12,96.97,97.06,63700.0,50.1344,50.2068,50.1293,50.1758,63700.0
2006-12-15 11:30:00,97.06,97.13,97.01,97.04,46800.0,50.1758,50.212,50.1499,50.1654,46800.0
2006-12-15 12:00:00,97.04,97.1,96.94,97.04,60300.0,50.1654,50.1965,50.1137,50.1654,60300.0
2006-12-15 12:30:00,97.04,97.04,96.6,96.6,29800.0,50.1654,50.1654,49.938,49.938,29800.0
2006-12-15 13:00:00,96.61,96.61,96.23,96.32,38600.0,49.9432,49.9432,49.7467,49.7932,38600.0
2006-12-15 13:30:00,96.29,96.32,96.06,96.28,39900.0,49.7777,49.7932,49.6588,49.7726,39900.0
2006-12-15 14:00:00,96.25,96.36,95.91,95.91,50100.0,49.757,49.8139,49.5813,49.5813,50100.0
2006-12-15 14:30:00,95.94,95.96,95.68,95.76,32800.0,49.5968,49.6071,49.4624,49.5037,32800.0
2006-12-15 15:00:00,95.74,95.94,95.66,95.92,61000.0,49.4934,49.5968,49.452,49.5865,61000.0
2006-12-15 15:30:00,95.92,96.17,95.86,96.12,78700.0,49.5865,49.7157,49.5554,49.6898,78700.0
2006-12-18 09:30:00,96.6,96.63,95.89,96.13,54300.0,49.938,49.9535,49.5709,49.695,54300.0
2006-12-18 10:00:00,96.14,96.31,96.04,96.2,28300.0,49.7002,49.7881,49.6485,49.7312,28300.0
2006-12-18 10:30:00,96.2,96.3,95.99,96.23,25700.0,49.7312,49.7829,49.6226,49.7467,25700.0
2006-12-18 11:00:00,96.22,96.29,96.13,96.17,19000.0,49.7415,49.7777,49.695,49.7157,19000.0
2006-12-18 11:30:00,96.15,96.28,96.0,96.09,26900.0,49.7054,49.7726,49.6278,49.6743,26900.0
2006-12-18 12:00:00,96.08,96.11,95.82,96.09,24800.0,49.6692,49.6847,49.5348,49.6743,24800.0
2006-12-18 12:30:00,96.1,96.2,96.05,96.11,35600.0,49.6795,49.7312,49.6537,49.6847,35600.0
2006-12-18 13:00:00,96.1,96.2,95.97,96.19,88000.0,49.6795,49.7312,49.6123,49.726,88000.0
2006-12-18 13:30:00,96.14,96.3,96.05,96.14,54500.0,49.7002,49.7829,49.6537,49.7002,54500.0
2006-12-18 14:00:00,96.1,96.25,96.08,96.19,52800.0,49.6795,49.757,49.6692,49.726,52800.0
2006-12-18 14:30:00,96.19,96.21,96.09,96.13,97200.0,49.726,49.7364,49.6743,49.695,97200.0
2006-12-18 15:00:00,96.12,96.19,95.93,95.93,107300.0,49.6898,49.726,49.5916,49.5916,107300.0
2006-12-18 15:30:00,95.93,96.09,95.89,96.03,99700.0,49.5916,49.6743,49.5709,49.6433,99700.0
2006-12-19 09:30:00,95.65,95.8,95.06,95.47,83900.0,49.4469,49.5244,49.1419,49.3538,83900.0
2006-12-19 10:00:00,95.46,95.87,95.15,95.7,34700.0,49.3487,49.5606,49.1884,49.4727,34700.0
2006-12-19 10:30:00,95.72,95.78,95.42,95.63,70300.0,49.4831,49.5141,49.328,49.4365,70300.0
2006-12-19 11:00:00,95.6,95.72,95.5,95.5,41500.0,49.421,49.4831,49.3693,49.3693,41500.0
2006-12-19 11:30:00,95.5,95.85,94.82,94.9,70300.0,49.3693,49.5503,49.0178,49.0592,70300.0
2006-12-19 12:00:00,94.9,95.31,94.67,95.31,90200.0,49.0592,49.2711,48.9403,49.2711,90200.0
2006-12-19 12:30:00,95.32,95.53,95.22,95.53,60000.0,49.2763,49.3848,49.2246,49.3848,60000.0
2006-12-19 13:00:00,95.53,95.59,95.38,95.43,96700.0,49.3848,49.4159,49.3073,49.3331,96700.0
2006-12-19 13:30:00,95.42,95.58,95.33,95.53,42000.0,49.328,49.4107,49.2814,49.3848,42000.0
2006-12-19 14:00:00,95.52,95.81,95.46,95.48,52200.0,49.3797,49.5296,49.3487,49.359,52200.0
2006-12-19 14:30:00,95.46,95.54,95.33,95.37,26900.0,49.3487,49.39,49.2814,49.3021,26900.0
2006-12-19 15:00:00,95.37,95.63,95.36,95.63,85800.0,49.3021,49.4365,49.297,49.4365,85800.0
2006-12-19 15:30:00,95.59,95.72,95.42,95.44,141300.0,49.4159,49.4831,49.328,49.3383,141300.0
2006-12-20 09:30:00,95.65,96.22,95.41,96.21,51200.0,49.4469,49.7415,49.3228,49.7364,51200.0
2006-12-20 10:00:00,96.18,96.64,96.15,96.38,58800.0,49.7209,49.9587,49.7054,49.8243,58800.0
2006-12-20 10:30:00,96.38,96.56,96.12,96.46,33200.0,49.8243,49.9173,49.6898,49.8656,33200.0
2006-12-20 11:00:00,96.5,96.75,96.37,96.45,37800.0,49.8863,50.0155,49.8191,49.8604,37800.0
2006-12-20 11:30:00,96.47,96.63,96.24,96.54,18600.0,49.8708,49.9535,49.7519,49.907,18600.0
2006-12-20 12:00:00,96.53,96.63,96.48,96.55,13000.0,49.9018,49.9535,49.8759,49.9121,13000.0
2006-12-20 12:30:00,96.56,96.56,96.39,96.5,14200.0,49.9173,49.9173,49.8294,49.8863,14200.0
2006-12-20 13:00:00,96.54,96.58,96.31,96.41,16400.0,49.907,49.9276,49.7881,49.8398,16400.0
2006-12-20 13:30:00,96.38,96.4,96.07,96.15,19100.0,49.8243,49.8346,49.664,49.7054,19100.0
2006-12-20 14:00:00,96.12,96.39,96.06,96.23,17200.0,49.6898,49.8294,49.6588,49.7467,17200.0
2006-12-20 14:30:00,96.23,96.33,96.03,96.16,26700.0,49.7467,49.7984,49.6433,49.7105,26700.0
2006-12-20 15:00:00,96.16,96.41,96.11,96.28,35900.0,49.7105,49.8398,49.6847,49.7726,35900.0
2006-12-20 15:30:00,96.26,96.3,96.15,96.3,48300.0,49.7622,49.7829,49.7054,49.7829,48300.0
2006-12-21 09:30:00,96.46,97.1,96.3,96.43,25000.0,49.8656,50.1965,49.7829,49.8501,25000.0
2006-12-21 10:00:00,96.37,96.37,95.77,96.05,24400.0,49.8191,49.8191,49.5089,49.6537,24400.0
2006-12-21 10:30:00,96.09,96.3,96.09,96.27,13600.0,49.6743,49.7829,49.6743,49.7674,13600.0
2006-12-21 11:00:00,96.24,96.35,96.2,96.32,15700.0,49.7519,49.8087,49.7312,49.7932,15700.0
2006-12-21 11:30:00,96.3,96.69,96.29,96.66,18600.0,49.7829,49.9845,49.7777,49.969,18600.0
2006-12-21 12:00:00,96.57,96.62,96.41,96.48,36200.0,49.9225,49.9483,49.8398,49.8759,36200.0
2006-12-21 12:30:00,96.5,96.52,95.98,96.05,30900.0,49.8863,49.8966,49.6175,49.6537,30900.0
2006-12-21 13:00:00,96.05,96.06,95.87,96.03,27100.0,49.6537,49.6588,49.5606,49.6433,27100.0
2006-12-21 13:30:00,96.03,96.03,95.71,95.75,26900.0,49.6433,49.6433,49.4779,49.4986,26900.0
2006-12-21 14:00:00,95.73,95.76,95.51,95.65,19300.0,49.4882,49.5037,49.3745,49.4469,19300.0
2006-12-21 14:30:00,95.65,95.77,95.51,95.6,28400.0,49.4469,49.5089,49.3745,49.421,28400.0
2006-12-21 15:00:00,95.64,95.81,95.55,95.8,53700.0,49.4417,49.5296,49.3952,49.5244,53700.0
2006-12-21 15:30:00,95.79,95.83,95.27,95.47,85100.0,49.5192,49.5399,49.2504,49.3538,85100.0
2006-12-22 09:30:00,95.75,95.75,94.52,95.06,27900.0,49.4986,49.4986,48.8627,49.1419,27900.0
2006-12-22 10:00:00,95.12,95.35,95.05,95.35,41200.0,49.1729,49.2918,49.1367,49.2918,41200.0
2006-12-22 10:30:00,95.35,95.5,95.27,95.35,22300.0,49.2918,49.3693,49.2504,49.2918,22300.0
2006-12-22 11:00:00,95.41,95.41,94.91,94.91,27700.0,49.3228,49.3228,49.0643,49.0643,27700.0
2006-12-22 11:30:00,94.95,95.11,94.82,94.82,76500.0,49.085,49.1677,49.0178,49.0178,76500.0
2006-12-22 12:00:00,94.8,94.81,94.46,94.62,19100.0,49.0075,49.0126,48.8317,48.9144,19100.0
2006-12-22 12:30:00,94.61,94.88,94.6,94.66,62800.0,48.9092,49.0488,48.9041,48.9351,62800.0
2006-12-22 13:00:00,94.68,94.68,94.4,94.42,66200.0,48.9454,48.9454,48.8007,48.811,66200.0
2006-12-22 13:30:00,94.42,94.55,94.25,94.46,23700.0,48.811,48.8782,48.7231,48.8317,23700.0
2006-12-22 14:00:00,94.46,94.5,94.4,94.43,16700.0,48.8317,48.8524,48.8007,48.8162,16700.0
2006-12-22 14:30:00,94.42,94.42,94.27,94.31,32200.0,48.811,48.811,48.7335,48.7542,32200.0
2006-12-22 15:00:00,94.32,94.49,94.31,94.43,53800.0,48.7593,48.8472,48.7542,48.8162,53800.0
2006-12-22 15:30:00,94.47,94.49,94.11,94.15,40600.0,48.8369,48.8472,48.6508,48.6714,40600.0
2006-12-26 09:30:00,94.01,94.99,94.01,94.8,28100.0,48.5991,49.1057,48.5991,49.0075,28100.0
2006-12-26 10:00:00,94.81,94.83,94.55,94.77,11600.0,49.0126,49.023,48.8782,48.992,11600.0
2006-12-26 10:30:00,94.74,94.8,94.73,94.77,7600.0,48.9764,49.0075,48.9713,48.992,7600.0
2006-12-26 11:00:00,94.79,95.29,94.79,95.25,34500.0,49.0023,49.2608,49.0023,49.2401,34500.0
2006-12-26 11:30:00,95.24,95.38,95.12,95.23,24700.0,49.2349,49.3073,49.1729,49.2298,24700.0
2006-12-26 12:00:00,95.23,95.23,94.89,95.0,14000.0,49.2298,49.2298,49.054,49.1109,14000.0
2006-12-26 12:30:00,95.02,95.02,94.78,94.83,16200.0,49.1212,49.1212,48.9971,49.023,16200.0
2006-12-26 13:00:00,94.84,94.86,94.58,94.63,17000.0,49.0281,49.0385,48.8937,48.9196,17000.0
2006-12-26 13:30:00,94.65,94.73,94.54,94.66,11900.0,48.9299,48.9713,48.8731,48.9351,11900.0
2006-12-26 14:00:00,94.67,94.74,94.46,94.47,15400.0,48.9403,48.9764,48.8317,48.8369,15400.0
2006-12-26 14:30:00,94.47,94.47,94.35,94.42,22700.0,48.8369,48.8369,48.7748,48.811,22700.0
2006-12-26 15:00:00,94.41,94.54,94.41,94.49,28200.0,48.8058,48.8731,48.8058,48.8472,28200.0
2006-12-26 15:30:00,94.48,94.8,94.46,94.8,50000.0,48.842,49.0075,48.8317,49.0075,50000.0
2006-12-27 09:30:00,95.34,95.64,95.21,95.48,19500.0,49.2866,49.4417,49.2194,49.359,19500.0
2006-12-27 10:00:00,95.52,95.65,95.42,95.6,19900.0,49.3797,49.4469,49.328,49.421,19900.0
2006-12-27 10:30:00,95.61,95.77,95.5,95.72,28200.0,49.4262,49.5089,49.3693,49.4831,28200.0
2006-12-27 11:00:00,95.76,96.03,95.71,95.96,14400.0,49.5037,49.6433,49.4779,49.6071,14400.0
2006-12-27 11:30:00,95.94,96.09,95.8,96.05,14900.0,49.5968,49.6743,49.5244,49.6537,14900.0
2006-12-27 12:00:00,96.05,96.36,95.99,96.29,30700.0,49.6537,49.8139,49.6226,49.7777,30700.0
2006-12-27 12:30:00,96.29,96.47,96.29,96.45,31000.0,49.7777,49.8708,49.7777,49.8604,31000.0
2006-12-27 13:00:00,96.47,96.51,96.43,96.5,60300.0,49.8708,49.8915,49.8501,49.8863,60300.0
2006-12-27 13:30:00,96.49,96.63,96.49,96.61,13600.0,49.8811,49.9535,49.8811,49.9432,13600.0
2006-12-27 14:00:00,96.62,96.67,96.48,96.59,19000.0,49.9483,49.9742,49.8759,49.9328,19000.0
2006-12-27 14:30:00,96.58,96.76,96.57,96.73,13900.0,49.9276,50.0207,49.9225,50.0052,13900.0
2006-12-27 15:00:00,96.71,96.73,96.59,96.62,24400.0,49.9948,50.0052,49.9328,49.9483,24400.0
2006-12-27 15:30:00,96.63,96.88,96.6,96.83,62000.0,49.9535,50.0827,49.938,50.0569,62000.0
2006-12-28 09:30:00,97.08,97.08,96.42,96.66,46900.0,50.1861,50.1861,49.8449,49.969,46900.0
2006-12-28 10:00:00,96.69,97.01,96.69,97.01,30200.0,49.9845,50.1499,49.9845,50.1499,30200.0
2006-12-28 10:30:00,97.03,97.65,97.01,97.32,58700.0,50.1603,50.4808,50.1499,50.3102,58700.0
2006-12-28 11:00:00,97.31,97.35,97.2,97.34,41100.0,50.305,50.3257,50.2482,50.3205,41100.0
2006-12-28 11:30:00,97.35,97.35,97.3,97.32,18800.0,50.3257,50.3257,50.2999,50.3102,18800.0
2006-12-28 12:00:00,97.3,97.35,97.3,97.34,14900.0,50.2999,50.3257,50.2999,50.3205,14900.0
2006-12-28 12:30:00,97.35,97.44,97.31,97.31,28900.0,50.3257,50.3722,50.305,50.305,28900.0
2006-12-28 13:00:00,97.31,97.33,97.3,97.31,15800.0,50.305,50.3154,50.2999,50.305,15800.0
2006-12-28 13:30:00,97.32,97.43,97.28,97.34,27800.0,50.3102,50.3671,50.2895,50.3205,27800.0
2006-12-28 14:00:00,97.34,97.65,97.34,97.47,18100.0,50.3205,50.4808,50.3205,50.3877,18100.0
2006-12-28 14:30:00,97.48,97.5,97.4,97.44,20200.0,50.3929,50.4032,50.3515,50.3722,20200.0
2006-12-28 15:00:00,97.44,97.52,97.38,97.46,32800.0,50.3722,50.4136,50.3412,50.3826,32800.0
2006-12-28 15:30:00,97.47,97.53,97.4,97.5,55000.0,50.3877,50.4188,50.3515,50.4032,55000.0
2006-12-29 09:30:00,97.68,97.73,97.5,97.57,23500.0,50.4963,50.5221,50.4032,50.4394,23500.0
2006-12-29 10:00:00,97.58,97.65,97.42,97.59,31700.0,50.4446,50.4808,50.3619,50.4498,31700.0
2006-12-29 10:30:00,97.55,97.65,97.5,97.52,21400.0,50.4291,50.4808,50.4032,50.4136,21400.0
2006-12-29 11:00:00,97.5,97.6,97.45,97.52,19700.0,50.4032,50.4549,50.3774,50.4136,19700.0
2006-12-29 11:30:00,97.52,97.64,97.51,97.57,15400.0,50.4136,50.4756,50.4084,50.4394,15400.0
2006-12-29 12:00:00,97.58,97.72,97.55,97.72,21700.0,50.4446,50.517,50.4291,50.517,21700.0
2006-12-29 12:30:00,97.71,97.85,97.65,97.83,14700.0,50.5118,50.5842,50.4808,50.5738,14700.0
2006-12-29 13:00:00,97.82,97.95,97.8,97.9,11600.0,50.5687,50.6359,50.5583,50.61,11600.0
2006-12-29 13:30:00,97.91,98.0,97.85,97.99,17000.0,50.6152,50.6617,50.5842,50.6565,17000.0
2006-12-29 14:00:00,97.98,98.05,97.79,97.79,38600.0,50.6514,50.6876,50.5532,50.5532,38600.0
2006-12-29 14:30:00,97.78,97.86,97.65,97.65,45500.0,50.548,50.5893,50.4808,50.4808,45500.0
2006-12-29 15:00:00,97.66,97.73,97.33,97.42,42300.0,50.486,50.5221,50.3154,50.3619,42300.0
2006-12-29 15:30:00,97.43,97.65,97.37,97.47,86600.0,50.3671,50.4808,50.336,50.3877,86600.0
2007-01-03 09:30:00,98.33,98.89,98.21,98.4,58200.0,50.8323,51.1218,50.7703,50.8685,58200.0
2007-01-03 10:00:00,98.34,99.12,98.3,98.74,65900.0,50.8375,51.2407,50.8168,51.0443,65900.0
2007-01-03 10:30:00,98.71,99.1,98.7,99.09,59100.0,51.0288,51.2304,51.0236,51.2252,59100.0
2007-01-03 11:00:00,99.06,99.38,99.0,99.25,78800.0,51.2097,51.3751,51.1787,51.3079,78800.0
2007-01-03 11:30:00,99.27,99.37,99.14,99.2,64200.0,51.3183,51.3699,51.251,51.2821,64200.0
2007-01-03 12:00:00,99.21,99.26,99.09,99.1,47000.0,51.2872,51.3131,51.2252,51.2304,47000.0
2007-01-03 12:30:00,99.11,99.11,98.78,99.01,36700.0,51.2355,51.2355,51.0649,51.1838,36700.0
2007-01-03 13:00:00,99.05,99.23,99.01,99.08,42400.0,51.2045,51.2976,51.1838,51.22,42400.0
2007-01-03 13:30:00,99.1,99.19,98.99,99.16,37800.0,51.2304,51.2769,51.1735,51.2614,37800.0
2007-01-03 14:00:00,99.16,99.2,98.76,98.76,99900.0,51.2614,51.2821,51.0546,51.0546,99900.0
2007-01-03 14:30:00,98.81,98.86,98.15,98.17,79700.0,51.0805,51.1063,50.7393,50.7496,79700.0
2007-01-03 15:00:00,98.16,98.64,98.04,98.6,72600.0,50.7444,50.9926,50.6824,50.9719,72600.0
2007-01-03 15:30:00,98.59,99.13,98.56,99.01,73200.0,50.9667,51.2459,50.9512,51.1838,73200.0
2007-01-04 09:30:00,98.65,98.69,97.92,98.21,130900.0,50.9977,51.0184,50.6204,50.7703,130900.0
2007-01-04 10:00:00,98.21,98.47,97.85,98.26,108900.0,50.7703,50.9047,50.5842,50.7961,108900.0
2007-01-04 10:30:00,98.26,98.75,98.21,98.73,69200.0,50.7961,51.0494,50.7703,51.0391,69200.0
2007-01-04 11:00:00,98.72,99.0,98.72,98.82,60600.0,51.0339,51.1787,51.0339,51.0856,60600.0
2007-01-04 11:30:00,98.85,98.87,98.31,98.31,40300.0,51.1011,51.1115,50.822,50.822,40300.0
2007-01-04 12:00:00,98.32,98.56,98.32,98.45,37600.0,50.8271,50.9512,50.8271,50.8943,37600.0
2007-01-04 12:30:00,98.43,98.61,98.35,98.37,35200.0,50.884,50.9771,50.8427,50.853,35200.0
2007-01-04 13:00:00,98.4,98.46,98.18,98.34,60400.0,50.8685,50.8995,50.7548,50.8375,60400.0
2007-01-04 13:30:00,98.34,98.51,98.19,98.31,30900.0,50.8375,50.9254,50.7599,50.822,30900.0
2007-01-04 14:00:00,98.34,98.51,98.27,98.38,35700.0,50.8375,50.9254,50.8013,50.8582,35700.0
2007-01-04 14:30:00,98.41,98.71,98.21,98.56,53700.0,50.8737,51.0288,50.7703,50.9512,53700.0
2007-01-04 15:00:00,98.57,98.67,98.33,98.34,63200.0,50.9564,51.0081,50.8323,50.8375,63200.0
2007-01-04 15:30:00,98.34,98.74,98.34,98.44,68100.0,50.8375,51.0443,50.8375,50.8892,68100.0
2007-01-05 09:30:00,98.1,98.1,97.46,97.65,69400.0,50.7134,50.7134,50.3826,50.4808,69400.0
2007-01-05 10:00:00,97.67,98.02,97.64,97.91,95300.0,50.4911,50.6721,50.4756,50.6152,95300.0
2007-01-05 10:30:00,97.98,97.98,97.82,97.85,38700.0,50.6514,50.6514,50.5687,50.5842,38700.0
2007-01-05 11:00:00,97.85,97.89,97.47,97.47,74100.0,50.5842,50.6049,50.3877,50.3877,74100.0
2007-01-05 11:30:00,97.47,97.6,97.07,97.18,54400.0,50.3877,50.4549,50.181,50.2378,54400.0
2007-01-05 12:00:00,97.18,97.38,97.04,97.25,71000.0,50.2378,50.3412,50.1654,50.274,71000.0
2007-01-05 12:30:00,97.25,97.38,97.22,97.25,23800.0,50.274,50.3412,50.2585,50.274,23800.0
2007-01-05 13:00:00,97.27,97.32,97.08,97.24,40700.0,50.2843,50.3102,50.1861,50.2688,40700.0
2007-01-05 13:30:00,97.25,97.32,97.03,97.19,37400.0,50.274,50.3102,50.1603,50.243,37400.0
2007-01-05 14:00:00,97.19,97.24,97.02,97.13,33500.0,50.243,50.2688,50.1551,50.212,33500.0
2007-01-05 14:30:00,97.15,97.22,96.95,96.95,35700.0,50.2223,50.2585,50.1189,50.1189,35700.0
2007-01-05 15:00:00,96.95,96.96,96.56,96.92,79500.0,50.1189,50.1241,49.9173,50.1034,79500.0
2007-01-05 15:30:00,96.93,97.15,96.75,96.97,59100.0,50.1086,50.2223,50.0155,50.1293,59100.0
2007-01-08 09:30:00,96.05,96.76,96.02,96.52,63900.0,49.6537,50.0207,49.6381,49.8966,63900.0
2007-01-08 10:00:00,96.54,96.81,96.31,96.72,43700.0,49.907,50.0465,49.7881,50.0,43700.0
2007-01-08 10:30:00,96.72,96.77,96.56,96.6,36800.0,50.0,50.0259,49.9173,49.938,36800.0
2007-01-08 11:00:00,96.58,97.08,96.55,97.0,38600.0,49.9276,50.1861,49.9121,50.1448,38600.0
2007-01-08 11:30:00,97.0,97.0,96.65,96.72,36500.0,50.1448,50.1448,49.9638,50.0,36500.0
2007-01-08 12:00:00,96.71,96.76,96.55,96.55,22900.0,49.9948,50.0207,49.9121,49.9121,22900.0
2007-01-08 12:30:00,96.54,96.81,96.52,96.75,16600.0,49.907,50.0465,49.8966,50.0155,16600.0
2007-01-08 13:00:00,96.74,96.84,96.62,96.8,27000.0,50.0104,50.0621,49.9483,50.0414,27000.0
2007-01-08 13:30:00,96.8,97.16,96.72,97.1,28500.0,50.0414,50.2275,50.0,50.1965,28500.0
2007-01-08 14:00:00,97.14,97.2,97.0,97.2,36800.0,50.2171,50.2482,50.1448,50.2482,36800.0
2007-01-08 14:30:00,97.2,97.28,97.06,97.26,47500.0,50.2482,50.2895,50.1758,50.2792,47500.0
2007-01-08 15:00:00,97.23,97.65,97.23,97.42,54400.0,50.2637,50.4808,50.2637,50.3619,54400.0
2007-01-08 15:30:00,97.41,97.54,97.24,97.37,105400.0,50.3567,50.4239,50.2688,50.336,105400.0
2007-01-09 09:30:00,97.95,98.46,97.42,97.57,49100.0,50.6359,50.8995,50.3619,50.4394,49100.0
2007-01-09 10:00:00,97.61,97.89,97.51,97.73,47700.0,50.4601,50.6049,50.4084,50.5221,47700.0
2007-01-09 10:30:00,97.71,97.96,97.64,97.89,82900.0,50.5118,50.641,50.4756,50.6049,82900.0
2007-01-09 11:00:00,97.91,98.01,97.73,97.73,63400.0,50.6152,50.6669,50.5221,50.5221,63400.0
2007-01-09 11:30:00,97.79,97.86,97.54,97.67,40600.0,50.5532,50.5893,50.4239,50.4911,40600.0
2007-01-09 12:00:00,97.7,97.78,97.59,97.72,51100.0,50.5066,50.548,50.4498,50.517,51100.0
2007-01-09 12:30:00,97.72,98.05,97.68,98.05,35500.0,50.517,50.6876,50.4963,50.6876,35500.0
2007-01-09 13:00:00,98.02,98.29,97.95,98.19,43000.0,50.6721,50.8116,50.6359,50.7599,43000.0
2007-01-09 13:30:00,98.18,98.48,98.14,98.28,25900.0,50.7548,50.9099,50.7341,50.8065,25900.0
2007-01-09 14:00:00,98.27,98.6,98.19,98.48,71400.0,50.8013,50.9719,50.7599,50.9099,71400.0
2007-01-09 14:30:00,98.45,98.76,98.39,98.59,47600.0,50.8943,51.0546,50.8633,50.9667,47600.0
2007-01-09 15:00:00,98.6,99.0,98.53,98.95,57900.0,50.9719,51.1787,50.9357,51.1528,57900.0
2007-01-09 15:30:00,98.98,99.32,98.76,98.78,84000.0,51.1683,51.3441,51.0546,51.0649,84000.0
2007-01-10 09:30:00,98.7,98.93,98.27,98.84,72200.0,51.0236,51.1425,50.8013,51.096,72200.0
2007-01-10 10:00:00,98.8,99.75,98.71,99.33,120700.0,51.0753,51.5664,51.0288,51.3493,120700.0
2007-01-10 10:30:00,99.31,99.73,99.23,99.64,78200.0,51.3389,51.5561,51.2976,51.5095,78200.0
2007-01-10 11:00:00,99.61,100.13,99.55,100.12,47400.0,51.494,51.7628,51.463,51.7577,47400.0
2007-01-10 11:30:00,100.1,100.69,100.1,100.69,54200.0,51.7473,52.0523,51.7473,52.0523,54200.0
2007-01-10 12:00:00,100.67,100.91,100.46,100.7,124000.0,52.042,52.1661,51.9334,52.0575,124000.0
2007-01-10 12:30:00,100.7,100.87,100.62,100.81,73400.0,52.0575,52.1454,52.0161,52.1144,73400.0
2007-01-10 13:00:00,100.82,101.32,100.8,101.25,84900.0,52.1195,52.378,52.1092,52.3418,84900.0
2007-01-10 13:30:00,101.23,101.31,101.07,101.11,74700.0,52.3315,52.3728,52.2488,52.2695,74700.0
2007-01-10 14:00:00,101.12,101.16,100.89,100.98,52500.0,52.2746,52.2953,52.1557,52.2022,52500.0
2007-01-10 14:30:00,100.97,101.09,100.73,101.01,79600.0,52.1971,52.2591,52.073,52.2178,79600.0
2007-01-10 15:00:00,101.05,101.28,100.97,101.06,106600.0,52.2384,52.3573,52.1971,52.2436,106600.0
2007-01-10 15:30:00,101.09,101.27,100.9,101.05,141800.0,52.2591,52.3522,52.1609,52.2384,141800.0
2007-01-11 09:30:00,100.45,103.0,100.45,102.53,143000.0,51.9283,53.2465,51.9283,53.0035,143000.0
2007-01-11 10:00:00,102.56,102.92,102.17,102.52,125000.0,53.019,53.2051,52.8174,52.9984,125000.0
2007-01-11 10:30:00,102.54,102.94,102.4,102.78,89400.0,53.0087,53.2155,52.9363,53.1328,89400.0
2007-01-11 11:00:00,102.83,103.21,102.69,102.8,75200.0,53.1586,53.3551,53.0862,53.1431,75200.0
2007-01-11 11:30:00,102.82,102.93,102.4,102.48,61300.0,53.1534,53.2103,52.9363,52.9777,61300.0
2007-01-11 12:00:00,102.5,102.52,102.1,102.3,34500.0,52.988,52.9984,52.7812,52.8846,34500.0
2007-01-11 12:30:00,102.32,102.53,102.25,102.38,44200.0,52.895,53.0035,52.8588,52.926,44200.0
2007-01-11 13:00:00,102.41,102.45,102.13,102.16,23900.0,52.9415,52.9622,52.7967,52.8123,23900.0
2007-01-11 13:30:00,102.16,102.53,102.12,102.22,23800.0,52.8123,53.0035,52.7916,52.8433,23800.0
2007-01-11 14:00:00,102.26,102.36,102.1,102.32,83200.0,52.864,52.9156,52.7812,52.895,83200.0
2007-01-11 14:30:00,102.36,102.52,102.24,102.29,56800.0,52.9156,52.9984,52.8536,52.8795,56800.0
2007-01-11 15:00:00,102.3,102.44,102.06,102.21,54200.0,52.8846,52.957,52.7606,52.8381,54200.0
2007-01-11 15:30:00,102.25,102.47,102.1,102.34,123600.0,52.8588,52.9725,52.7812,52.9053,123600.0
2007-01-12 09:30:00,102.24,102.45,101.83,102.38,52900.0,52.8536,52.9622,52.6417,52.926,52900.0
2007-01-12 10:00:00,102.37,102.51,102.03,102.51,30400.0,52.9208,52.9932,52.7451,52.9932,30400.0
2007-01-12 10:30:00,102.5,102.93,102.45,102.88,32700.0,52.988,53.2103,52.9622,53.1845,32700.0
2007-01-12 11:00:00,102.9,102.98,102.57,102.78,62300.0,53.1948,53.2362,53.0242,53.1328,62300.0
2007-01-12 11:30:00,102.79,103.0,102.71,102.94,25000.0,53.1379,53.2465,53.0966,53.2155,25000.0
2007-01-12 12:00:00,102.96,103.31,102.91,103.05,58000.0,53.2258,53.4068,53.2,53.2723,58000.0
2007-01-12 12:30:00,103.05,103.11,102.74,102.85,45800.0,53.2723,53.3034,53.1121,53.169,45800.0
2007-01-12 13:00:00,102.85,103.13,102.74,102.94,28300.0,53.169,53.3137,53.1121,53.2155,28300.0
2007-01-12 13:30:00,102.97,103.23,102.94,103.15,24500.0,53.231,53.3654,53.2155,53.324,24500.0
2007-01-12 14:00:00,103.14,103.35,103.08,103.26,58900.0,53.3189,53.4274,53.2879,53.3809,58900.0
2007-01-12 14:30:00,103.3,103.33,102.89,102.89,66000.0,53.4016,53.4171,53.1896,53.1896,66000.0
2007-01-12 15:00:00,102.87,103.04,102.77,102.77,36900.0,53.1793,53.2672,53.1276,53.1276,36900.0
2007-01-12 15:30:00,102.79,103.01,102.76,102.92,68800.0,53.1379,53.2517,53.1224,53.2051,68800.0
2007-01-16 09:30:00,103.15,104.23,103.15,103.92,63100.0,53.324,53.8824,53.324,53.7221,63100.0
2007-01-16 10:00:00,103.89,104.17,103.83,104.11,48100.0,53.7066,53.8513,53.6756,53.8203,48100.0
2007-01-16 10:30:00,104.11,104.32,103.95,103.99,75200.0,53.8203,53.9289,53.7376,53.7583,75200.0
2007-01-16 11:00:00,103.96,104.38,103.96,104.35,32300.0,53.7428,53.9599,53.7428,53.9444,32300.0
2007-01-16 11:30:00,104.34,104.78,104.24,104.65,38800.0,53.9392,54.1667,53.8875,54.0995,38800.0
2007-01-16 12:00:00,104.61,105.11,104.61,105.1,40100.0,54.0788,54.3373,54.0788,54.3321,40100.0
2007-01-16 12:30:00,105.12,105.43,105.05,105.24,35800.0,54.3424,54.5027,54.3063,54.4045,35800.0
2007-01-16 13:00:00,105.23,105.42,105.16,105.27,36500.0,54.3993,54.4975,54.3631,54.42,36500.0
2007-01-16 13:30:00,105.29,105.38,105.08,105.12,55500.0,54.4303,54.4769,54.3218,54.3424,55500.0
2007-01-16 14:00:00,105.08,105.09,104.75,104.86,27300.0,54.3218,54.3269,54.1512,54.208,27300.0
2007-01-16 14:30:00,104.92,105.15,104.89,104.96,21600.0,54.2391,54.358,54.2235,54.2597,21600.0
2007-01-16 15:00:00,104.92,105.09,104.68,104.7,51500.0,54.2391,54.3269,54.115,54.1253,51500.0
2007-01-16 15:30:00,104.72,104.79,104.37,104.79,75400.0,54.1357,54.1719,53.9547,54.1719,75400.0
2007-01-17 09:30:00,104.54,104.7,103.47,103.62,71000.0,54.0426,54.1253,53.4895,53.567,71000.0
2007-01-17 10:00:00,103.62,104.06,103.53,103.88,73200.0,53.567,53.7945,53.5205,53.7014,73200.0
2007-01-17 10:30:00,103.88,103.9,103.53,103.69,38800.0,53.7014,53.7118,53.5205,53.6032,38800.0
2007-01-17 11:00:00,103.69,104.07,103.65,104.06,45500.0,53.6032,53.7996,53.5825,53.7945,45500.0
2007-01-17 11:30:00,104.06,104.34,103.92,104.34,39600.0,53.7945,53.9392,53.7221,53.9392,39600.0
2007-01-17 12:00:00,104.26,104.6,104.17,104.55,22800.0,53.8979,54.0736,53.8513,54.0478,22800.0
2007-01-17 12:30:00,104.55,105.23,104.54,105.02,36500.0,54.0478,54.3993,54.0426,54.2908,36500.0
2007-01-17 13:00:00,104.98,105.02,104.81,104.97,39300.0,54.2701,54.2908,54.1822,54.2649,39300.0
2007-01-17 13:30:00,104.97,105.05,104.77,104.79,33100.0,54.2649,54.3063,54.1615,54.1719,33100.0
2007-01-17 14:00:00,104.79,104.93,104.47,104.73,41000.0,54.1719,54.2442,54.0064,54.1408,41000.0
2007-01-17 14:30:00,104.69,104.75,104.23,104.51,29100.0,54.1202,54.1512,53.8824,54.0271,29100.0
2007-01-17 15:00:00,104.5,104.5,104.11,104.2,27200.0,54.0219,54.0219,53.8203,53.8668,27200.0
2007-01-17 15:30:00,104.23,104.51,104.15,104.45,69200.0,53.8824,54.0271,53.841,53.9961,69200.0
2007-01-18 09:30:00,104.65,104.78,104.14,104.42,49000.0,54.0995,54.1667,53.8358,53.9806,49000.0
2007-01-18 10:00:00,104.38,104.38,103.6,103.93,36500.0,53.9599,53.9599,53.5567,53.7273,36500.0
2007-01-18 10:30:00,103.94,104.49,103.83,104.12,42500.0,53.7324,54.0168,53.6756,53.8255,42500.0
2007-01-18 11:00:00,104.16,104.39,104.14,104.3,21900.0,53.8462,53.9651,53.8358,53.9185,21900.0
2007-01-18 11:30:00,104.26,104.35,104.1,104.19,18700.0,53.8979,53.9444,53.8152,53.8617,18700.0
2007-01-18 12:00:00,104.24,104.37,104.11,104.21,38800.0,53.8875,53.9547,53.8203,53.872,38800.0
2007-01-18 12:30:00,104.2,104.24,104.05,104.17,14700.0,53.8668,53.8875,53.7893,53.8513,14700.0
2007-01-18 13:00:00,104.16,104.17,103.96,104.14,17500.0,53.8462,53.8513,53.7428,53.8358,17500.0
2007-01-18 13:30:00,104.12,104.29,103.99,104.05,28200.0,53.8255,53.9134,53.7583,53.7893,28200.0
2007-01-18 14:00:00,104.05,104.27,104.0,104.15,19600.0,53.7893,53.903,53.7635,53.841,19600.0
2007-01-18 14:30:00,104.16,104.23,103.74,103.75,24000.0,53.8462,53.8824,53.629,53.6342,24000.0
2007-01-18 15:00:00,103.8,103.94,103.7,103.94,24900.0,53.6601,53.7324,53.6084,53.7324,24900.0
2007-01-18 15:30:00,103.97,104.04,103.63,103.76,54700.0,53.7479,53.7841,53.5722,53.6394,54700.0
2007-01-19 09:30:00,103.23,105.51,103.23,103.77,69900.0,53.3654,54.5441,53.3654,53.6446,69900.0
2007-01-19 10:00:00,103.72,103.99,103.01,103.03,64900.0,53.6187,53.7583,53.2517,53.262,64900.0
2007-01-19 10:30:00,103.12,103.6,103.01,103.56,54400.0,53.3085,53.5567,53.2517,53.536,54400.0
2007-01-19 11:00:00,103.57,104.0,103.57,103.81,35800.0,53.5412,53.7635,53.5412,53.6652,35800.0
2007-01-19 11:30:00,103.76,103.91,103.68,103.79,25500.0,53.6394,53.7169,53.598,53.6549,25500.0
2007-01-19 12:00:00,103.83,103.88,103.47,103.54,37400.0,53.6756,53.7014,53.4895,53.5257,37400.0
2007-01-19 12:30:00,103.56,103.63,103.4,103.58,25100.0,53.536,53.5722,53.4533,53.5463,25100.0
2007-01-19 13:00:00,103.6,103.94,103.59,103.86,42200.0,53.5567,53.7324,53.5515,53.6911,42200.0
2007-01-19 13:30:00,103.89,103.91,103.76,103.83,58900.0,53.7066,53.7169,53.6394,53.6756,58900.0
2007-01-19 14:00:00,103.86,104.11,103.81,104.0,114500.0,53.6911,53.8203,53.6652,53.7635,114500.0
2007-01-19 14:30:00,103.99,104.22,103.99,104.15,36800.0,53.7583,53.8772,53.7583,53.841,36800.0
2007-01-19 15:00:00,104.13,104.25,103.96,104.04,61200.0,53.8307,53.8927,53.7428,53.7841,61200.0
2007-01-19 15:30:00,104.03,104.1,103.96,104.0,77200.0,53.779,53.8152,53.7428,53.7635,77200.0
2007-01-22 09:30:00,103.93,104.08,103.14,104.03,34600.0,53.7273,53.8048,53.3189,53.779,34600.0
2007-01-22 10:00:00,104.06,104.06,103.45,103.51,65500.0,53.7945,53.7945,53.4791,53.5101,65500.0
2007-01-22 10:30:00,103.49,103.52,103.38,103.38,58800.0,53.4998,53.5153,53.4429,53.4429,58800.0
2007-01-22 11:00:00,103.41,103.49,103.16,103.23,38000.0,53.4585,53.4998,53.3292,53.3654,38000.0
2007-01-22 11:30:00,103.22,103.49,103.13,103.48,76700.0,53.3602,53.4998,53.3137,53.4946,76700.0
2007-01-22 12:00:00,103.47,103.5,103.17,103.22,37800.0,53.4895,53.505,53.3344,53.3602,37800.0
2007-01-22 12:30:00,103.23,103.24,102.85,103.05,37200.0,53.3654,53.3706,53.169,53.2723,37200.0
2007-01-22 13:00:00,103.06,103.43,102.94,103.28,111400.0,53.2775,53.4688,53.2155,53.3912,111400.0
2007-01-22 13:30:00,103.24,103.28,102.97,103.13,48700.0,53.3706,53.3912,53.231,53.3137,48700.0
2007-01-22 14:00:00,103.13,103.31,102.95,103.15,56300.0,53.3137,53.4068,53.2207,53.324,56300.0
2007-01-22 14:30:00,103.15,103.15,102.72,102.91,54400.0,53.324,53.324,53.1018,53.2,54400.0
2007-01-22 15:00:00,102.9,102.9,102.38,102.62,68600.0,53.1948,53.1948,52.926,53.0501,68600.0
2007-01-22 15:30:00,102.58,102.74,102.33,102.56,78900.0,53.0294,53.1121,52.9001,53.019,78900.0
2007-01-23 09:30:00,102.75,103.25,102.68,102.83,38300.0,53.1173,53.3757,53.0811,53.1586,38300.0
2007-01-23 10:00:00,102.83,102.98,102.07,102.4,120600.0,53.1586,53.2362,52.7657,52.9363,120600.0
2007-01-23 10:30:00,102.42,102.99,102.32,102.88,40900.0,52.9467,53.2413,52.895,53.1845,40900.0
2007-01-23 11:00:00,102.88,103.12,102.87,102.87,58000.0,53.1845,53.3085,53.1793,53.1793,58000.0
2007-01-23 11:30:00,102.93,102.95,102.83,102.93,17900.0,53.2103,53.2207,53.1586,53.2103,17900.0
2007-01-23 12:00:00,102.94,103.15,102.94,102.97,44500.0,53.2155,53.324,53.2155,53.231,44500.0
2007-01-23 12:30:00,102.97,103.17,102.95,103.1,43100.0,53.231,53.3344,53.2207,53.2982,43100.0
2007-01-23 13:00:00,103.14,103.36,103.14,103.24,47000.0,53.3189,53.4326,53.3189,53.3706,47000.0
2007-01-23 13:30:00,103.24,103.41,103.17,103.26,58800.0,53.3706,53.4585,53.3344,53.3809,58800.0
2007-01-23 14:00:00,103.26,103.28,102.95,102.96,60300.0,53.3809,53.3912,53.2207,53.2258,60300.0
2007-01-23 14:30:00,102.94,103.0,102.66,102.75,39800.0,53.2155,53.2465,53.0707,53.1173,39800.0
2007-01-23 15:00:00,102.76,102.91,102.7,102.82,61800.0,53.1224,53.2,53.0914,53.1534,61800.0
2007-01-23 15:30:00,102.8,103.0,102.69,102.99,87900.0,53.1431,53.2465,53.0862,53.2413,87900.0
2007-01-24 09:30:00,103.16,103.87,102.99,103.09,66600.0,53.3292,53.6963,53.2413,53.293,66600.0
2007-01-24 10:00:00,103.12,103.34,103.03,103.12,47500.0,53.3085,53.4223,53.262,53.3085,47500.0
2007-01-24 10:30:00,103.11,103.37,103.09,103.27,33200.0,53.3034,53.4378,53.293,53.3861,33200.0
2007-01-24 11:00:00,103.34,103.36,102.94,102.94,45000.0,53.4223,53.4326,53.2155,53.2155,45000.0
2007-01-24 11:30:00,102.94,103.0,102.85,102.85,42300.0,53.2155,53.2465,53.169,53.169,42300.0
2007-01-24 12:00:00,102.86,103.02,102.81,103.0,22900.0,53.1741,53.2568,53.1483,53.2465,22900.0
2007-01-24 12:30:00,103.0,103.07,102.92,103.0,30300.0,53.2465,53.2827,53.2051,53.2465,30300.0
2007-01-24 13:00:00,102.99,103.32,102.97,103.25,47500.0,53.2413,53.4119,53.231,53.3757,47500.0
2007-01-24 13:30:00,103.27,103.49,103.19,103.49,54300.0,53.3861,53.4998,53.3447,53.4998,54300.0
2007-01-24 14:00:00,103.46,103.83,103.46,103.79,65300.0,53.4843,53.6756,53.4843,53.6549,65300.0
2007-01-24 14:30:00,103.79,103.99,103.75,103.9,57900.0,53.6549,53.7583,53.6342,53.7118,57900.0
2007-01-24 15:00:00,103.89,104.2,103.86,104.14,43700.0,53.7066,53.8668,53.6911,53.8358,43700.0
2007-01-24 15:30:00,104.13,104.24,104.05,104.15,82200.0,53.8307,53.8875,53.7893,53.841,82200.0
2007-01-25 09:30:00,104.71,105.17,104.3,104.51,46700.0,54.1305,54.3683,53.9185,54.0271,46700.0
2007-01-25 10:00:00,104.52,104.55,103.85,103.95,44700.0,54.0323,54.0478,53.6859,53.7376,44700.0
2007-01-25 10:30:00,103.96,104.7,103.96,104.7,38900.0,53.7428,54.1253,53.7428,54.1253,38900.0
2007-01-25 11:00:00,104.67,106.14,104.67,106.01,117100.0,54.1098,54.8697,54.1098,54.8025,117100.0
2007-01-25 11:30:00,106.0,106.14,105.64,105.73,50200.0,54.7974,54.8697,54.6113,54.6578,50200.0
2007-01-25 12:00:00,105.71,105.84,105.39,105.81,36600.0,54.6475,54.7147,54.482,54.6991,36600.0
2007-01-25 12:30:00,105.84,106.01,105.65,105.76,66200.0,54.7147,54.8025,54.6164,54.6733,66200.0
2007-01-25 13:00:00,105.77,105.85,105.52,105.55,45200.0,54.6785,54.7198,54.5492,54.5647,45200.0
2007-01-25 13:30:00,105.57,105.58,105.26,105.3,47200.0,54.5751,54.5802,54.4148,54.4355,47200.0
2007-01-25 14:00:00,105.26,105.32,104.59,104.65,168800.0,54.4148,54.4458,54.0685,54.0995,168800.0
2007-01-25 14:30:00,104.61,104.87,104.61,104.73,33600.0,54.0788,54.2132,54.0788,54.1408,33600.0
2007-01-25 15:00:00,104.69,104.73,104.42,104.61,97200.0,54.1202,54.1408,53.9806,54.0788,97200.0
2007-01-25 15:30:00,104.62,104.92,104.26,104.66,114000.0,54.084,54.2391,53.8979,54.1046,114000.0
2007-01-26 09:30:00,104.89,105.18,104.13,104.9,45700.0,54.2235,54.3735,53.8307,54.2287,45700.0
2007-01-26 10:00:00,104.89,105.06,104.52,104.86,62500.0,54.2235,54.3114,54.0323,54.208,62500.0
2007-01-26 10:30:00,104.89,105.2,104.79,104.96,35300.0,54.2235,54.3838,54.1719,54.2597,35300.0
2007-01-26 11:00:00,104.96,105.05,104.91,105.01,37600.0,54.2597,54.3063,54.2339,54.2856,37600.0
2007-01-26 11:30:00,105.07,105.14,104.85,104.99,353900.0,54.3166,54.3528,54.2029,54.2752,353900.0
2007-01-26 12:00:00,105.0,105.54,104.93,105.47,45400.0,54.2804,54.5596,54.2442,54.5234,45400.0
2007-01-26 12:30:00,105.47,105.6,105.38,105.42,22200.0,54.5234,54.5906,54.4769,54.4975,22200.0
2007-01-26 13:00:00,105.47,105.47,105.03,105.15,24700.0,54.5234,54.5234,54.2959,54.358,24700.0
2007-01-26 13:30:00,105.15,105.4,105.1,105.19,49900.0,54.358,54.4872,54.3321,54.3786,49900.0
2007-01-26 14:00:00,105.19,105.5,105.13,105.43,40600.0,54.3786,54.5389,54.3476,54.5027,40600.0
2007-01-26 14:30:00,105.44,105.52,105.32,105.42,23400.0,54.5079,54.5492,54.4458,54.4975,23400.0
2007-01-26 15:00:00,105.39,105.97,105.37,105.89,53300.0,54.482,54.7819,54.4717,54.7405,53300.0
2007-01-26 15:30:00,105.87,105.89,105.75,105.75,62200.0,54.7302,54.7405,54.6681,54.6681,62200.0
2007-01-29 09:30:00,105.75,106.23,105.51,105.82,58900.0,54.6681,54.9163,54.5441,54.7043,58900.0
2007-01-29 10:00:00,105.9,106.16,105.81,105.88,29100.0,54.7457,54.8801,54.6991,54.7353,29100.0
2007-01-29 10:30:00,105.91,106.58,105.87,106.07,52800.0,54.7508,55.0972,54.7302,54.8336,52800.0
2007-01-29 11:00:00,106.13,106.52,106.13,106.43,25000.0,54.8646,55.0662,54.8646,55.0197,25000.0
2007-01-29 11:30:00,106.43,106.45,105.58,105.67,44700.0,55.0197,55.03,54.5802,54.6268,44700.0
2007-01-29 12:00:00,105.7,105.88,105.5,105.5,25100.0,54.6423,54.7353,54.5389,54.5389,25100.0
2007-01-29 12:30:00,105.5,105.56,105.41,105.46,35700.0,54.5389,54.5699,54.4924,54.5182,35700.0
2007-01-29 13:00:00,105.48,105.56,105.39,105.48,59600.0,54.5286,54.5699,54.482,54.5286,59600.0
2007-01-29 13:30:00,105.48,105.52,104.97,105.06,59500.0,54.5286,54.5492,54.2649,54.3114,59500.0
2007-01-29 14:00:00,105.02,105.49,104.87,105.36,73600.0,54.2908,54.5337,54.2132,54.4665,73600.0
2007-01-29 14:30:00,105.39,105.6,105.37,105.51,23600.0,54.482,54.5906,54.4717,54.5441,23600.0
2007-01-29 15:00:00,105.51,105.85,105.51,105.7,36500.0,54.5441,54.7198,54.5441,54.6423,36500.0
2007-01-29 15:30:00,105.74,106.03,105.71,105.87,75000.0,54.663,54.8129,54.6475,54.7302,75000.0
2007-01-30 09:30:00,106.74,106.77,105.81,105.89,57900.0,55.1799,55.1954,54.6991,54.7405,57900.0
2007-01-30 10:00:00,105.86,106.56,105.85,106.55,30400.0,54.725,55.0869,54.7198,55.0817,30400.0
2007-01-30 10:30:00,106.51,106.67,106.46,106.61,44500.0,55.061,55.1437,55.0352,55.1127,44500.0
2007-01-30 11:00:00,106.61,107.07,106.6,106.98,50000.0,55.1127,55.3505,55.1075,55.304,50000.0
2007-01-30 11:30:00,106.98,107.24,106.98,107.16,33000.0,55.304,55.4384,55.304,55.397,33000.0
2007-01-30 12:00:00,107.16,107.23,107.0,107.07,38400.0,55.397,55.4332,55.3143,55.3505,38400.0
2007-01-30 12:30:00,107.07,107.3,106.97,107.2,40000.0,55.3505,55.4694,55.2988,55.4177,40000.0
2007-01-30 13:00:00,107.24,107.33,107.07,107.07,30600.0,55.4384,55.4849,55.3505,55.3505,30600.0
2007-01-30 13:30:00,107.06,107.18,106.95,107.11,31500.0,55.3453,55.4074,55.2885,55.3712,31500.0
2007-01-30 14:00:00,107.11,107.11,106.92,107.01,25300.0,55.3712,55.3712,55.273,55.3195,25300.0
2007-01-30 14:30:00,107.0,107.08,106.89,106.99,35800.0,55.3143,55.3557,55.2575,55.3092,35800.0
2007-01-30 15:00:00,106.99,107.35,106.97,107.3,45800.0,55.3092,55.4953,55.2988,55.4694,45800.0
2007-01-30 15:30:00,107.29,107.5,107.25,107.49,76800.0,55.4642,55.5728,55.4436,55.5676,76800.0
2007-01-31 09:30:00,107.7,107.75,107.09,107.15,26500.0,55.6762,55.702,55.3609,55.3919,26500.0
2007-01-31 10:00:00,107.18,107.42,107.09,107.39,27300.0,55.4074,55.5314,55.3609,55.5159,27300.0
2007-01-31 10:30:00,107.36,107.81,107.36,107.62,54100.0,55.5004,55.7331,55.5004,55.6348,54100.0
2007-01-31 11:00:00,107.62,107.77,107.49,107.72,24200.0,55.6348,55.7124,55.5676,55.6865,24200.0
2007-01-31 11:30:00,107.73,108.06,107.72,107.88,23900.0,55.6917,55.8623,55.6865,55.7692,23900.0
2007-01-31 12:00:00,107.87,107.95,107.62,107.66,22900.0,55.7641,55.8054,55.6348,55.6555,22900.0
2007-01-31 12:30:00,107.66,107.97,107.57,107.97,41300.0,55.6555,55.8158,55.609,55.8158,41300.0
2007-01-31 13:00:00,107.96,108.27,107.95,108.21,47400.0,55.8106,55.9709,55.8054,55.9398,47400.0
2007-01-31 13:30:00,108.21,108.39,108.2,108.3,36300.0,55.9398,56.0329,55.9347,55.9864,36300.0
2007-01-31 14:00:00,108.3,109.41,108.18,108.78,85800.0,55.9864,56.5602,55.9243,56.2345,85800.0
2007-01-31 14:30:00,108.78,109.21,108.77,108.91,96500.0,56.2345,56.4568,56.2293,56.3017,96500.0
2007-01-31 15:00:00,108.91,109.18,108.86,109.06,56700.0,56.3017,56.4413,56.2759,56.3793,56700.0
2007-01-31 15:30:00,109.09,109.3,108.78,108.8,101000.0,56.3948,56.5033,56.2345,56.2448,101000.0
2007-02-01 09:30:00,108.75,108.75,108.0,108.35,70400.0,56.219,56.219,55.8313,56.0122,70400.0
2007-02-01 10:00:00,108.36,108.64,108.27,108.63,28500.0,56.0174,56.1621,55.9709,56.157,28500.0
2007-02-01 10:30:00,108.6,109.42,108.52,108.92,70500.0,56.1415,56.5654,56.1001,56.3069,70500.0
2007-02-01 11:00:00,108.92,108.96,108.46,108.62,55500.0,56.3069,56.3276,56.0691,56.1518,55500.0
2007-02-01 11:30:00,108.62,108.87,108.49,108.77,40700.0,56.1518,56.281,56.0846,56.2293,40700.0
2007-02-01 12:00:00,108.77,108.85,108.54,108.66,28800.0,56.2293,56.2707,56.1104,56.1725,28800.0
2007-02-01 12:30:00,108.64,108.89,108.62,108.87,12900.0,56.1621,56.2914,56.1518,56.281,12900.0
2007-02-01 13:00:00,108.85,109.0,108.84,108.96,35700.0,56.2707,56.3482,56.2655,56.3276,35700.0
2007-02-01 13:30:00,108.96,109.21,108.94,108.99,35000.0,56.3276,56.4568,56.3172,56.3431,35000.0
2007-02-01 14:00:00,108.99,109.23,108.91,109.08,41100.0,56.3431,56.4671,56.3017,56.3896,41100.0
2007-02-01 14:30:00,109.08,109.26,109.06,109.09,31700.0,56.3896,56.4826,56.3793,56.3948,31700.0
2007-02-01 15:00:00,109.11,109.27,109.1,109.25,58800.0,56.4051,56.4878,56.3999,56.4775,58800.0
2007-02-01 15:30:00,109.25,109.42,109.18,109.37,59900.0,56.4775,56.5654,56.4413,56.5395,59900.0
2007-02-02 09:30:00,109.8,109.9,109.33,109.36,59800.0,56.7618,56.8135,56.5188,56.5343,59800.0
2007-02-02 10:00:00,109.36,109.49,109.25,109.35,56200.0,56.5343,56.6015,56.4775,56.5292,56200.0
2007-02-02 10:30:00,109.34,109.41,108.97,109.28,31500.0,56.524,56.5602,56.3327,56.493,31500.0
2007-02-02 11:00:00,109.31,109.51,109.22,109.44,26700.0,56.5085,56.6119,56.462,56.5757,26700.0
2007-02-02 11:30:00,109.45,109.54,109.37,109.44,34400.0,56.5809,56.6274,56.5395,56.5757,34400.0
2007-02-02 12:00:00,109.44,109.58,109.37,109.41,56300.0,56.5757,56.6481,56.5395,56.5602,56300.0
2007-02-02 12:30:00,109.43,109.43,109.32,109.39,20600.0,56.5705,56.5705,56.5137,56.5499,20600.0
2007-02-02 13:00:00,109.4,109.54,109.4,109.41,34800.0,56.555,56.6274,56.555,56.5602,34800.0
2007-02-02 13:30:00,109.41,109.45,109.32,109.44,30400.0,56.5602,56.5809,56.5137,56.5757,30400.0
2007-02-02 14:00:00,109.43,109.55,109.31,109.38,81200.0,56.5705,56.6326,56.5085,56.5447,81200.0
2007-02-02 14:30:00,109.41,109.49,109.31,109.35,59200.0,56.5602,56.6015,56.5085,56.5292,59200.0
2007-02-02 15:00:00,109.37,109.45,109.31,109.45,70400.0,56.5395,56.5809,56.5085,56.5809,70400.0
2007-02-02 15:30:00,109.44,109.61,109.37,109.54,138100.0,56.5757,56.6636,56.5395,56.6274,138100.0
2007-02-05 09:30:00,109.55,110.0,109.55,109.99,46600.0,56.6326,56.8652,56.6326,56.86,46600.0
2007-02-05 10:00:00,109.99,110.25,109.88,110.0,66900.0,56.86,56.9944,56.8032,56.8652,66900.0
2007-02-05 10:30:00,110.0,110.27,109.99,110.15,35500.0,56.8652,57.0048,56.86,56.9427,35500.0
2007-02-05 11:00:00,110.15,110.26,110.04,110.04,47200.0,56.9427,56.9996,56.8859,56.8859,47200.0
2007-02-05 11:30:00,110.07,110.08,109.98,110.05,45300.0,56.9014,56.9066,56.8549,56.891,45300.0
2007-02-05 12:00:00,110.04,110.06,110.0,110.04,15000.0,56.8859,56.8962,56.8652,56.8859,15000.0
2007-02-05 12:30:00,110.03,110.15,109.99,110.11,18000.0,56.8807,56.9427,56.86,56.9221,18000.0
2007-02-05 13:00:00,110.14,110.16,109.97,109.97,41200.0,56.9376,56.9479,56.8497,56.8497,41200.0
2007-02-05 13:30:00,109.99,110.03,109.95,110.01,55100.0,56.86,56.8807,56.8393,56.8704,55100.0
2007-02-05 14:00:00,110.0,110.15,109.95,110.0,47200.0,56.8652,56.9427,56.8393,56.8652,47200.0
2007-02-05 14:30:00,110.0,110.34,110.0,110.29,27000.0,56.8652,57.041,56.8652,57.0151,27000.0
2007-02-05 15:00:00,110.27,110.28,110.1,110.25,31300.0,57.0048,57.0099,56.9169,56.9944,31300.0
2007-02-05 15:30:00,110.25,110.25,110.08,110.08,46200.0,56.9944,56.9944,56.9066,56.9066,46200.0
2007-02-06 09:30:00,110.6,111.39,110.4,110.83,46300.0,57.1754,57.5838,57.072,57.2943,46300.0
2007-02-06 10:00:00,110.8,110.98,110.63,110.76,78300.0,57.2788,57.3718,57.1909,57.2581,78300.0
2007-02-06 10:30:00,110.75,110.86,110.59,110.65,53800.0,57.2529,57.3098,57.1702,57.2012,53800.0
2007-02-06 11:00:00,110.7,110.85,110.6,110.62,62100.0,57.2271,57.3046,57.1754,57.1857,62100.0
2007-02-06 11:30:00,110.74,110.75,110.31,110.36,47800.0,57.2477,57.2529,57.0255,57.0513,47800.0
2007-02-06 12:00:00,110.36,110.47,110.13,110.23,56700.0,57.0513,57.1082,56.9324,56.9841,56700.0
2007-02-06 12:30:00,110.23,110.27,110.09,110.24,42300.0,56.9841,57.0048,56.9117,56.9893,42300.0
2007-02-06 13:00:00,110.25,110.83,110.2,110.83,75500.0,56.9944,57.2943,56.9686,57.2943,75500.0
2007-02-06 13:30:00,110.83,111.38,110.83,111.35,67000.0,57.2943,57.5786,57.2943,57.5631,67000.0
2007-02-06 14:00:00,111.37,111.67,111.07,111.67,103400.0,57.5734,57.7285,57.4183,57.7285,103400.0
2007-02-06 14:30:00,111.67,111.89,111.64,111.78,107200.0,57.7285,57.8422,57.713,57.7854,107200.0
2007-02-06 15:00:00,111.79,111.82,111.55,111.61,66700.0,57.7905,57.8061,57.6665,57.6975,66700.0
2007-02-06 15:30:00,111.56,111.75,111.51,111.68,118800.0,57.6716,57.7699,57.6458,57.7337,118800.0
2007-02-07 09:30:00,111.8,112.17,111.12,111.93,60000.0,57.7957,57.987,57.4442,57.8629,60000.0
2007-02-07 10:00:00,111.9,112.88,111.73,112.8,145900.0,57.8474,58.354,57.7595,58.3127,145900.0
2007-02-07 10:30:00,112.8,113.88,112.78,113.88,147100.0,58.3127,58.871,58.3023,58.871,147100.0
2007-02-07 11:00:00,113.9,115.0,113.87,114.68,147900.0,58.8813,59.45,58.8658,59.2846,147900.0
2007-02-07 11:30:00,114.65,115.17,114.62,115.07,171900.0,59.269,59.5379,59.2535,59.4862,171900.0
2007-02-07 12:00:00,115.07,115.58,114.98,115.1,111200.0,59.4862,59.7498,59.4396,59.5017,111200.0
2007-02-07 12:30:00,115.09,115.11,114.53,114.74,68800.0,59.4965,59.5068,59.207,59.3156,68800.0
2007-02-07 13:00:00,114.74,116.35,114.72,115.62,179500.0,59.3156,60.1479,59.3052,59.7705,179500.0
2007-02-07 13:30:00,115.57,115.78,115.32,115.39,41800.0,59.7446,59.8532,59.6154,59.6516,41800.0
2007-02-07 14:00:00,115.38,115.45,115.13,115.14,92800.0,59.6464,59.6826,59.5172,59.5224,92800.0
2007-02-07 14:30:00,115.16,115.22,114.73,114.9,148300.0,59.5327,59.5637,59.3104,59.3983,148300.0
2007-02-07 15:00:00,114.89,115.17,114.76,114.92,121000.0,59.3931,59.5379,59.3259,59.4086,121000.0
2007-02-07 15:30:00,114.93,115.45,114.92,115.26,124600.0,59.4138,59.6826,59.4086,59.5844,124600.0
2007-02-08 09:30:00,115.0,116.75,114.84,116.53,177500.0,59.45,60.3547,59.3673,60.2409,177500.0
2007-02-08 10:00:00,116.54,117.16,115.95,116.88,186000.0,60.2461,60.5666,59.9411,60.4219,186000.0
2007-02-08 10:30:00,116.91,116.91,116.23,116.5,118200.0,60.4374,60.4374,60.0858,60.2254,118200.0
2007-02-08 11:00:00,116.5,116.71,116.08,116.44,89100.0,60.2254,60.334,60.0083,60.1944,89100.0
2007-02-08 11:30:00,116.44,116.46,115.97,116.0,50400.0,60.1944,60.2047,59.9514,59.9669,50400.0
2007-02-08 12:00:00,116.02,116.22,115.97,115.98,43000.0,59.9773,60.0807,59.9514,59.9566,43000.0
2007-02-08 12:30:00,115.98,116.37,115.95,116.35,76500.0,59.9566,60.1582,59.9411,60.1479,76500.0
2007-02-08 13:00:00,116.35,116.35,115.71,115.73,66500.0,60.1479,60.1479,59.817,59.8274,66500.0
2007-02-08 13:30:00,115.72,115.97,115.7,115.71,35500.0,59.8222,59.9514,59.8118,59.817,35500.0
2007-02-08 14:00:00,115.71,115.86,115.4,115.53,63400.0,59.817,59.8946,59.6568,59.724,63400.0
2007-02-08 14:30:00,115.55,115.92,115.3,115.76,89400.0,59.7343,59.9256,59.6051,59.8429,89400.0
2007-02-08 15:00:00,115.77,115.91,115.43,115.69,120300.0,59.848,59.9204,59.6723,59.8067,120300.0
2007-02-08 15:30:00,115.68,115.76,115.23,115.3,199000.0,59.8015,59.8429,59.5689,59.6051,199000.0
2007-02-09 09:30:00,115.05,115.59,115.01,115.17,66200.0,59.4758,59.755,59.4551,59.5379,66200.0
2007-02-09 10:00:00,115.14,115.44,114.81,115.08,73700.0,59.5224,59.6774,59.3518,59.4913,73700.0
2007-02-09 10:30:00,115.09,115.12,114.34,114.59,76800.0,59.4965,59.512,59.1088,59.238,76800.0
2007-02-09 11:00:00,114.59,115.24,114.59,115.04,65400.0,59.238,59.574,59.238,59.4707,65400.0
2007-02-09 11:30:00,115.05,115.06,114.16,114.2,75300.0,59.4758,59.481,59.0157,59.0364,75300.0
2007-02-09 12:00:00,114.2,114.49,113.1,113.15,75800.0,59.0364,59.1863,58.4678,58.4936,75800.0
2007-02-09 12:30:00,113.15,113.31,112.12,112.25,96500.0,58.4936,58.5763,57.9611,58.0283,96500.0
2007-02-09 13:00:00,112.23,112.66,111.97,112.0,68100.0,58.018,58.2403,57.8836,57.8991,68100.0
2007-02-09 13:30:00,112.0,112.03,109.25,109.64,313000.0,57.8991,57.9146,56.4775,56.6791,313000.0
2007-02-09 14:00:00,109.67,110.53,109.61,110.32,206400.0,56.6946,57.1392,56.6636,57.0306,206400.0
2007-02-09 14:30:00,110.29,110.29,109.66,110.13,92000.0,57.0151,57.0151,56.6894,56.9324,92000.0
2007-02-09 15:00:00,110.13,111.45,110.11,111.34,225400.0,56.9324,57.6148,56.9221,57.5579,225400.0
2007-02-09 15:30:00,111.34,112.61,111.31,112.0,363700.0,57.5579,58.2145,57.5424,57.8991,363700.0
2007-02-12 09:30:00,112.73,112.73,109.76,111.28,225800.0,58.2765,58.2765,56.7411,57.5269,225800.0
2007-02-12 10:00:00,111.28,111.79,110.0,111.1,156100.0,57.5269,57.7905,56.8652,57.4338,156100.0
2007-02-12 10:30:00,110.96,111.21,110.29,110.41,64000.0,57.3615,57.4907,57.0151,57.0771,64000.0
2007-02-12 11:00:00,110.41,110.53,109.79,110.0,96100.0,57.0771,57.1392,56.7566,56.8652,96100.0
2007-02-12 11:30:00,109.99,110.48,109.8,110.14,79300.0,56.86,57.1133,56.7618,56.9376,79300.0
2007-02-12 12:00:00,110.12,110.22,109.66,109.87,60700.0,56.9272,56.9789,56.6894,56.798,60700.0
2007-02-12 12:30:00,109.86,110.26,109.75,110.21,42000.0,56.7928,56.9996,56.736,56.9738,42000.0
2007-02-12 13:00:00,110.2,110.25,109.95,109.99,63600.0,56.9686,56.9944,56.8393,56.86,63600.0
2007-02-12 13:30:00,110.02,110.02,108.66,108.8,90100.0,56.8755,56.8755,56.1725,56.2448,90100.0
2007-02-12 14:00:00,108.8,109.03,108.5,108.61,158000.0,56.2448,56.3637,56.0898,56.1466,158000.0
2007-02-12 14:30:00,108.61,108.87,108.55,108.78,93600.0,56.1466,56.281,56.1156,56.2345,93600.0
2007-02-12 15:00:00,108.8,109.03,108.67,108.67,94000.0,56.2448,56.3637,56.1776,56.1776,94000.0
2007-02-12 15:30:00,108.67,109.45,108.65,109.38,189900.0,56.1776,56.5809,56.1673,56.5447,189900.0
2007-02-13 09:30:00,109.7,110.07,108.3,108.57,132600.0,56.7101,56.9014,55.9864,56.1259,132600.0
2007-02-13 10:00:00,108.6,109.9,108.44,109.75,229700.0,56.1415,56.8135,56.0587,56.736,229700.0
2007-02-13 10:30:00,109.75,109.97,109.22,109.55,95400.0,56.736,56.8497,56.462,56.6326,95400.0
2007-02-13 11:00:00,109.52,110.16,109.32,110.0,61100.0,56.6171,56.9479,56.5137,56.8652,61100.0
2007-02-13 11:30:00,109.92,110.08,109.7,109.93,63700.0,56.8238,56.9066,56.7101,56.829,63700.0
2007-02-13 12:00:00,109.97,110.18,109.57,109.74,56100.0,56.8497,56.9582,56.6429,56.7308,56100.0
2007-02-13 12:30:00,109.8,110.25,109.72,110.18,43600.0,56.7618,56.9944,56.7204,56.9582,43600.0
2007-02-13 13:00:00,110.18,110.3,110.0,110.0,51100.0,56.9582,57.0203,56.8652,56.8652,51100.0
2007-02-13 13:30:00,109.99,110.13,109.97,110.0,44100.0,56.86,56.9324,56.8497,56.8652,44100.0
2007-02-13 14:00:00,109.98,110.75,109.98,110.66,99900.0,56.8549,57.2529,56.8549,57.2064,99900.0
2007-02-13 14:30:00,110.64,111.16,110.55,111.03,86400.0,57.196,57.4649,57.1495,57.3977,86400.0
2007-02-13 15:00:00,111.03,111.17,110.77,110.97,74600.0,57.3977,57.47,57.2633,57.3666,74600.0
2007-02-13 15:30:00,111.0,111.14,110.75,110.85,144700.0,57.3822,57.4545,57.2529,57.3046,144700.0
2007-02-14 09:30:00,112.55,112.55,109.75,110.08,82200.0,58.1834,58.1834,56.736,56.9066,82200.0
2007-02-14 10:00:00,110.11,111.58,110.08,110.69,142500.0,56.9221,57.682,56.9066,57.2219,142500.0
2007-02-14 10:30:00,110.73,110.94,110.23,110.67,84200.0,57.2426,57.3511,56.9841,57.2116,84200.0
2007-02-14 11:00:00,110.67,110.96,110.33,110.53,56700.0,57.2116,57.3615,57.0358,57.1392,56700.0
2007-02-14 11:30:00,110.54,110.64,110.37,110.56,42000.0,57.1444,57.196,57.0565,57.1547,42000.0
2007-02-14 12:00:00,110.53,110.53,109.91,110.3,39200.0,57.1392,57.1392,56.8187,57.0203,39200.0
2007-02-14 12:30:00,110.33,110.57,110.33,110.54,26800.0,57.0358,57.1599,57.0358,57.1444,26800.0
2007-02-14 13:00:00,110.55,110.58,110.37,110.58,30800.0,57.1495,57.165,57.0565,57.165,30800.0
2007-02-14 13:30:00,110.58,110.67,110.48,110.57,29900.0,57.165,57.2116,57.1133,57.1599,29900.0
2007-02-14 14:00:00,110.57,110.78,110.47,110.65,47300.0,57.1599,57.2684,57.1082,57.2012,47300.0
2007-02-14 14:30:00,110.65,110.67,110.41,110.59,57900.0,57.2012,57.2116,57.0771,57.1702,57900.0
2007-02-14 15:00:00,110.58,110.63,110.11,110.3,66500.0,57.165,57.1909,56.9221,57.0203,66500.0
2007-02-14 15:30:00,110.33,110.44,110.17,110.22,150600.0,57.0358,57.0927,56.9531,56.9789,150600.0
2007-02-15 09:30:00,110.74,111.03,110.21,110.7,51400.0,57.2477,57.3977,56.9738,57.2271,51400.0
2007-02-15 10:00:00,110.71,111.1,110.37,111.02,43100.0,57.2322,57.4338,57.0565,57.3925,43100.0
2007-02-15 10:30:00,111.09,111.46,110.63,110.84,59200.0,57.4287,57.62,57.1909,57.2994,59200.0
2007-02-15 11:00:00,110.88,111.35,110.88,111.15,25400.0,57.3201,57.5631,57.3201,57.4597,25400.0
2007-02-15 11:30:00,111.11,111.14,110.87,110.89,15000.0,57.439,57.4545,57.3149,57.3253,15000.0
2007-02-15 12:00:00,110.87,111.34,110.67,111.34,38800.0,57.3149,57.5579,57.2116,57.5579,38800.0
2007-02-15 12:30:00,111.34,111.95,111.34,111.95,49900.0,57.5579,57.8733,57.5579,57.8733,49900.0
2007-02-15 13:00:00,111.95,112.23,111.82,112.2,31800.0,57.8733,58.018,57.8061,58.0025,31800.0
2007-02-15 13:30:00,112.21,112.39,111.9,112.06,38700.0,58.0077,58.1007,57.8474,57.9301,38700.0
2007-02-15 14:00:00,112.08,112.25,111.47,111.52,36200.0,57.9405,58.0283,57.6251,57.651,36200.0
2007-02-15 14:30:00,111.52,111.83,111.47,111.68,27100.0,57.651,57.8112,57.6251,57.7337,27100.0
2007-02-15 15:00:00,111.64,111.66,111.06,111.39,55000.0,57.713,57.7233,57.4132,57.5838,55000.0
2007-02-15 15:30:00,111.39,111.78,111.08,111.54,76900.0,57.5838,57.7854,57.4235,57.6613,76900.0
2007-02-16 09:30:00,111.3,112.5,110.46,110.76,139800.0,57.5372,58.1576,57.103,57.2581,139800.0
2007-02-16 10:00:00,110.77,111.2,110.61,110.68,59400.0,57.2633,57.4855,57.1805,57.2167,59400.0
2007-02-16 10:30:00,110.68,110.92,110.6,110.69,42500.0,57.2167,57.3408,57.1754,57.2219,42500.0
2007-02-16 11:00:00,110.7,110.89,110.56,110.89,66000.0,57.2271,57.3253,57.1547,57.3253,66000.0
2007-02-16 11:30:00,110.89,111.32,110.75,110.88,74400.0,57.3253,57.5476,57.2529,57.3201,74400.0
2007-02-16 12:00:00,110.92,110.95,110.58,110.75,47700.0,57.3408,57.3563,57.165,57.2529,47700.0
2007-02-16 12:30:00,110.73,110.82,110.5,110.63,37200.0,57.2426,57.2891,57.1237,57.1909,37200.0
2007-02-16 13:00:00,110.66,110.77,110.33,110.61,61400.0,57.2064,57.2633,57.0358,57.1805,61400.0
2007-02-16 13:30:00,110.63,110.94,110.48,110.86,28300.0,57.1909,57.3511,57.1133,57.3098,28300.0
2007-02-16 14:00:00,110.88,111.15,110.81,111.07,26800.0,57.3201,57.4597,57.2839,57.4183,26800.0
2007-02-16 14:30:00,111.05,111.37,110.98,111.1,55300.0,57.408,57.5734,57.3718,57.4338,55300.0
2007-02-16 15:00:00,111.18,111.81,111.12,111.8,62600.0,57.4752,57.8009,57.4442,57.7957,62600.0
2007-02-16 15:30:00,111.78,112.18,111.76,111.97,108500.0,57.7854,57.9922,57.775,57.8836,108500.0
2007-02-20 09:30:00,111.95,112.52,110.5,111.32,70700.0,57.8733,58.1679,57.1237,57.5476,70700.0
2007-02-20 10:00:00,111.31,111.65,110.83,111.65,33500.0,57.5424,57.7182,57.2943,57.7182,33500.0
2007-02-20 10:30:00,111.6,111.74,111.26,111.48,78900.0,57.6923,57.7647,57.5166,57.6303,78900.0
2007-02-20 11:00:00,111.55,112.07,110.99,112.02,87900.0,57.6665,57.9353,57.377,57.9094,87900.0
2007-02-20 11:30:00,112.02,112.13,111.82,112.07,37700.0,57.9094,57.9663,57.8061,57.9353,37700.0
2007-02-20 12:00:00,112.09,112.46,111.73,112.39,49300.0,57.9456,58.1369,57.7595,58.1007,49300.0
2007-02-20 12:30:00,112.38,112.47,112.21,112.47,23600.0,58.0956,58.1421,58.0077,58.1421,23600.0
2007-02-20 13:00:00,112.46,112.52,112.26,112.4,29700.0,58.1369,58.1679,58.0335,58.1059,29700.0
2007-02-20 13:30:00,112.38,112.8,112.25,112.25,64500.0,58.0956,58.3127,58.0283,58.0283,64500.0
2007-02-20 14:00:00,112.25,112.69,111.81,112.69,53300.0,58.0283,58.2558,57.8009,58.2558,53300.0
2007-02-20 14:30:00,112.71,112.75,112.47,112.72,48300.0,58.2661,58.2868,58.1421,58.2713,48300.0
2007-02-20 15:00:00,112.74,113.0,112.43,112.84,94100.0,58.2817,58.4161,58.1214,58.3334,94100.0
2007-02-20 15:30:00,112.84,112.85,112.18,112.71,89400.0,58.3334,58.3385,57.9922,58.2661,89400.0
2007-02-21 09:30:00,112.33,112.69,111.14,111.95,69500.0,58.0697,58.2558,57.4545,57.8733,69500.0
2007-02-21 10:00:00,111.94,111.95,111.22,111.59,42700.0,57.8681,57.8733,57.4959,57.6872,42700.0
2007-02-21 10:30:00,111.52,111.59,110.94,111.41,41700.0,57.651,57.6872,57.3511,57.5941,41700.0
2007-02-21 11:00:00,111.44,111.62,111.18,111.54,25300.0,57.6096,57.7027,57.4752,57.6613,25300.0
2007-02-21 11:30:00,111.57,111.67,111.44,111.54,37200.0,57.6768,57.7285,57.6096,57.6613,37200.0
2007-02-21 12:00:00,111.52,111.69,111.39,111.39,38900.0,57.651,57.7389,57.5838,57.5838,38900.0
2007-02-21 12:30:00,111.37,111.76,111.37,111.65,38300.0,57.5734,57.775,57.5734,57.7182,38300.0
2007-02-21 13:00:00,111.65,111.7,111.55,111.59,27000.0,57.7182,57.744,57.6665,57.6872,27000.0
2007-02-21 13:30:00,111.63,111.67,111.46,111.56,36900.0,57.7078,57.7285,57.62,57.6716,36900.0
2007-02-21 14:00:00,111.55,111.83,111.38,111.62,62400.0,57.6665,57.8112,57.5786,57.7027,62400.0
2007-02-21 14:30:00,111.63,111.73,111.46,111.66,32300.0,57.7078,57.7595,57.62,57.7233,32300.0
2007-02-21 15:00:00,111.62,111.65,111.28,111.34,36200.0,57.7027,57.7182,57.5269,57.5579,36200.0
2007-02-21 15:30:00,111.35,111.4,111.21,111.22,93600.0,57.5631,57.5889,57.4907,57.4959,93600.0
2007-02-22 09:30:00,111.45,111.5,110.44,111.07,62500.0,57.6148,57.6406,57.0927,57.4183,62500.0
2007-02-22 10:00:00,111.01,111.09,109.69,109.98,84100.0,57.3873,57.4287,56.7049,56.8549,84100.0
2007-02-22 10:30:00,110.02,110.75,109.69,110.1,91600.0,56.8755,57.2529,56.7049,56.9169,91600.0
2007-02-22 11:00:00,110.14,110.69,109.83,110.42,67700.0,56.9376,57.2219,56.7773,57.0823,67700.0
2007-02-22 11:30:00,110.44,110.56,110.02,110.53,89200.0,57.0927,57.1547,56.8755,57.1392,89200.0
2007-02-22 12:00:00,110.49,110.72,110.31,110.46,33300.0,57.1185,57.2374,57.0255,57.103,33300.0
2007-02-22 12:30:00,110.51,110.71,110.46,110.57,49600.0,57.1288,57.2322,57.103,57.1599,49600.0
2007-02-22 13:00:00,110.53,110.82,110.39,110.77,19600.0,57.1392,57.2891,57.0668,57.2633,19600.0
2007-02-22 13:30:00,110.77,110.94,110.37,110.5,35900.0,57.2633,57.3511,57.0565,57.1237,35900.0
2007-02-22 14:00:00,110.49,110.59,110.32,110.39,64800.0,57.1185,57.1702,57.0306,57.0668,64800.0
2007-02-22 14:30:00,110.39,110.41,109.92,109.99,59700.0,57.0668,57.0771,56.8238,56.86,59700.0
2007-02-22 15:00:00,109.96,110.25,109.83,109.89,91900.0,56.8445,56.9944,56.7773,56.8083,91900.0
2007-02-22 15:30:00,109.92,110.16,109.82,110.02,65300.0,56.8238,56.9479,56.7721,56.8755,65300.0
2007-02-23 09:30:00,109.24,109.58,107.57,108.04,128200.0,56.4723,56.6481,55.609,55.852,128200.0
2007-02-23 10:00:00,108.14,108.2,107.63,107.77,62400.0,55.9037,55.9347,55.64,55.7124,62400.0
2007-02-23 10:30:00,107.71,108.37,107.69,107.83,101800.0,55.6814,56.0226,55.671,55.7434,101800.0
2007-02-23 11:00:00,107.91,107.98,107.32,107.65,68600.0,55.7848,55.8209,55.4798,55.6503,68600.0
2007-02-23 11:30:00,107.65,107.77,107.31,107.45,119900.0,55.6503,55.7124,55.4746,55.547,119900.0
2007-02-23 12:00:00,107.46,107.62,107.29,107.48,86300.0,55.5521,55.6348,55.4642,55.5625,86300.0
2007-02-23 12:30:00,107.49,107.56,107.33,107.4,60000.0,55.5676,55.6038,55.4849,55.5211,60000.0
2007-02-23 13:00:00,107.36,107.4,106.32,106.38,184000.0,55.5004,55.5211,54.9628,54.9938,184000.0
2007-02-23 13:30:00,106.41,106.45,105.56,105.72,182100.0,55.0093,55.03,54.5699,54.6526,182100.0
2007-02-23 14:00:00,105.73,107.1,105.73,107.05,158000.0,54.6578,55.366,54.6578,55.3402,158000.0
2007-02-23 14:30:00,107.08,107.32,106.55,106.59,145900.0,55.3557,55.4798,55.0817,55.1024,145900.0
2007-02-23 15:00:00,106.59,106.88,106.24,106.45,108200.0,55.1024,55.2523,54.9214,55.03,108200.0
2007-02-23 15:30:00,106.45,106.62,106.15,106.33,135500.0,55.03,55.1179,54.8749,54.968,135500.0
2007-02-26 09:30:00,106.55,108.9,106.5,108.46,153900.0,55.0817,56.2965,55.0558,56.0691,153900.0
2007-02-26 10:00:00,108.46,108.76,106.77,106.82,105000.0,56.0691,56.2242,55.1954,55.2213,105000.0
2007-02-26 10:30:00,106.83,107.2,106.27,106.39,68800.0,55.2264,55.4177,54.9369,54.999,68800.0
2007-02-26 11:00:00,106.33,106.92,106.23,106.73,87000.0,54.968,55.273,54.9163,55.1747,87000.0
2007-02-26 11:30:00,106.75,106.77,105.6,106.34,115000.0,55.1851,55.1954,54.5906,54.9731,115000.0
2007-02-26 12:00:00,106.27,106.35,105.56,105.69,66600.0,54.9369,54.9783,54.5699,54.6371,66600.0
2007-02-26 12:30:00,105.69,105.78,104.57,104.61,75700.0,54.6371,54.6836,54.0581,54.0788,75700.0
2007-02-26 13:00:00,104.67,105.29,104.51,105.08,69400.0,54.1098,54.4303,54.0271,54.3218,69400.0
2007-02-26 13:30:00,105.08,105.64,104.91,105.41,146700.0,54.3218,54.6113,54.2339,54.4924,146700.0
2007-02-26 14:00:00,105.41,105.89,104.93,105.85,180300.0,54.4924,54.7405,54.2442,54.7198,180300.0
2007-02-26 14:30:00,105.79,106.41,105.79,106.29,86600.0,54.6888,55.0093,54.6888,54.9473,86600.0
2007-02-26 15:00:00,106.3,106.59,106.07,106.12,85700.0,54.9525,55.1024,54.8336,54.8594,85700.0
2007-02-26 15:30:00,106.12,106.41,105.89,106.19,118300.0,54.8594,55.0093,54.7405,54.8956,118300.0
2007-02-27 09:30:00,105.93,106.76,104.3,104.51,135500.0,54.7612,55.1903,53.9185,54.0271,135500.0
2007-02-27 10:00:00,104.59,106.1,104.59,104.94,142700.0,54.0685,54.8491,54.0685,54.2494,142700.0
2007-02-27 10:30:00,104.94,105.41,104.86,105.18,86800.0,54.2494,54.4924,54.208,54.3735,86800.0
2007-02-27 11:00:00,105.16,105.4,105.06,105.38,59900.0,54.3631,54.4872,54.3114,54.4769,59900.0
2007-02-27 11:30:00,105.36,105.7,105.25,105.45,50000.0,54.4665,54.6423,54.4097,54.513,50000.0
2007-02-27 12:00:00,105.35,105.46,105.15,105.21,68000.0,54.4613,54.5182,54.358,54.389,68000.0
2007-02-27 12:30:00,105.22,105.65,105.15,105.36,43700.0,54.3941,54.6164,54.358,54.4665,43700.0
2007-02-27 13:00:00,105.34,105.45,104.6,104.74,100800.0,54.4562,54.513,54.0736,54.146,100800.0
2007-02-27 13:30:00,104.75,105.06,104.41,104.65,51500.0,54.1512,54.3114,53.9754,54.0995,51500.0
2007-02-27 14:00:00,104.66,104.72,103.97,104.09,70600.0,54.1046,54.1357,53.7479,53.81,70600.0
2007-02-27 14:30:00,104.09,104.31,102.4,103.0,117900.0,53.81,53.9237,52.9363,53.2465,117900.0
2007-02-27 15:00:00,103.0,103.49,102.32,103.4,163400.0,53.2465,53.4998,52.895,53.4533,163400.0
2007-02-27 15:30:00,103.41,103.45,102.94,103.01,83500.0,53.4585,53.4791,53.2155,53.2517,83500.0
2007-02-28 09:30:00,103.98,103.98,101.75,103.16,208100.0,53.7531,53.7531,52.6003,53.3292,208100.0
2007-02-28 10:00:00,103.07,103.85,102.39,103.48,158900.0,53.2827,53.6859,52.9312,53.4946,158900.0
2007-02-28 10:30:00,103.85,105.08,103.26,103.49,163000.0,53.6859,54.3218,53.3809,53.4998,163000.0
2007-02-28 11:00:00,103.55,103.86,103.05,103.56,119200.0,53.5308,53.6911,53.2723,53.536,119200.0
2007-02-28 11:30:00,103.55,103.55,102.53,102.67,117700.0,53.5308,53.5308,53.0035,53.0759,117700.0
2007-02-28 12:00:00,102.71,102.71,102.12,102.31,78500.0,53.0966,53.0966,52.7916,52.8898,78500.0
2007-02-28 12:30:00,102.31,103.3,102.29,103.13,66200.0,52.8898,53.4016,52.8795,53.3137,66200.0
2007-02-28 13:00:00,103.13,103.22,102.81,102.88,70800.0,53.3137,53.3602,53.1483,53.1845,70800.0
2007-02-28 13:30:00,102.92,103.05,102.8,102.92,67600.0,53.2051,53.2723,53.1431,53.2051,67600.0
2007-02-28 14:00:00,102.85,103.08,102.68,102.99,93500.0,53.169,53.2879,53.0811,53.2413,93500.0
2007-02-28 14:30:00,102.99,103.08,102.81,102.94,245200.0,53.2413,53.2879,53.1483,53.2155,245200.0
2007-02-28 15:00:00,102.95,103.17,102.67,102.8,270400.0,53.2207,53.3344,53.0759,53.1431,270400.0
2007-02-28 15:30:00,102.83,102.99,100.93,101.27,537800.0,53.1586,53.2413,52.1764,52.3522,537800.0
2007-03-01 09:30:00,99.3,99.75,97.23,98.18,229200.0,51.3338,51.5664,50.2637,50.7548,229200.0
2007-03-01 10:00:00,97.67,100.62,97.58,100.49,249400.0,50.4911,52.0161,50.4446,51.9489,249400.0
2007-03-01 10:30:00,100.49,102.06,99.44,101.32,199400.0,51.9489,52.7606,51.4061,52.378,199400.0
2007-03-01 11:00:00,101.51,102.05,100.24,101.45,102900.0,52.4762,52.7554,51.8197,52.4452,102900.0
2007-03-01 11:30:00,101.45,101.52,100.66,100.75,91400.0,52.4452,52.4814,52.0368,52.0833,91400.0
2007-03-01 12:00:00,100.75,101.35,100.75,101.13,72000.0,52.0833,52.3935,52.0833,52.2798,72000.0
2007-03-01 12:30:00,101.14,101.35,101.1,101.26,61400.0,52.285,52.3935,52.2643,52.347,61400.0
2007-03-01 13:00:00,101.3,101.71,101.27,101.62,76200.0,52.3677,52.5796,52.3522,52.5331,76200.0
2007-03-01 13:30:00,101.65,101.85,101.26,101.85,56600.0,52.5486,52.652,52.347,52.652,56600.0
2007-03-01 14:00:00,101.84,102.05,101.25,101.25,92300.0,52.6468,52.7554,52.3418,52.3418,92300.0
2007-03-01 14:30:00,101.28,101.55,101.02,101.41,100000.0,52.3573,52.4969,52.2229,52.4245,100000.0
2007-03-01 15:00:00,101.41,101.5,100.33,100.79,108100.0,52.4245,52.4711,51.8662,52.104,108100.0
2007-03-01 15:30:00,100.81,101.06,100.45,100.58,148700.0,52.1144,52.2436,51.9283,51.9955,148700.0
2007-03-02 09:30:00,100.0,100.46,99.26,99.72,71900.0,51.6956,51.9334,51.3131,51.5509,71900.0
2007-03-02 10:00:00,99.7,99.89,99.4,99.4,79700.0,51.5405,51.6388,51.3855,51.3855,79700.0
2007-03-02 10:30:00,99.44,99.93,98.93,99.83,77600.0,51.4061,51.6594,51.1425,51.6077,77600.0
2007-03-02 11:00:00,99.8,99.8,99.31,99.57,57000.0,51.5922,51.5922,51.3389,51.4733,57000.0
2007-03-02 11:30:00,99.57,99.64,98.58,98.6,79800.0,51.4733,51.5095,50.9616,50.9719,79800.0
2007-03-02 12:00:00,98.56,98.67,98.05,98.1,107400.0,50.9512,51.0081,50.6876,50.7134,107400.0
2007-03-02 12:30:00,98.11,98.38,98.08,98.13,92200.0,50.7186,50.8582,50.7031,50.7289,92200.0
2007-03-02 13:00:00,98.15,98.48,98.12,98.25,98100.0,50.7393,50.9099,50.7238,50.791,98100.0
2007-03-02 13:30:00,98.25,98.52,98.08,98.36,68000.0,50.791,50.9305,50.7031,50.8478,68000.0
2007-03-02 14:00:00,98.35,98.7,98.21,98.51,123900.0,50.8427,51.0236,50.7703,50.9254,123900.0
2007-03-02 14:30:00,98.5,98.52,98.05,98.15,82700.0,50.9202,50.9305,50.6876,50.7393,82700.0
2007-03-02 15:00:00,98.15,98.4,98.12,98.26,109500.0,50.7393,50.8685,50.7238,50.7961,109500.0
2007-03-02 15:30:00,98.26,98.4,97.67,97.68,170600.0,50.7961,50.8685,50.4911,50.4963,170600.0
2007-03-05 09:30:00,96.52,97.69,96.35,97.08,105600.0,49.8966,50.5015,49.8087,50.1861,105600.0
2007-03-05 10:00:00,97.07,97.29,96.6,97.12,123100.0,50.181,50.2947,49.938,50.2068,123100.0
2007-03-05 10:30:00,97.1,97.16,96.36,96.6,121300.0,50.1965,50.2275,49.8139,49.938,121300.0
2007-03-05 11:00:00,96.62,96.87,96.25,96.61,76000.0,49.9483,50.0776,49.757,49.9432,76000.0
2007-03-05 11:30:00,96.6,96.9,96.45,96.62,97000.0,49.938,50.0931,49.8604,49.9483,97000.0
2007-03-05 12:00:00,96.61,96.69,95.99,95.99,63100.0,49.9432,49.9845,49.6226,49.6226,63100.0
2007-03-05 12:30:00,95.95,96.05,95.36,95.5,79700.0,49.602,49.6537,49.297,49.3693,79700.0
2007-03-05 13:00:00,95.48,95.93,95.34,95.9,81800.0,49.359,49.5916,49.2866,49.5761,81800.0
2007-03-05 13:30:00,95.92,96.27,95.8,95.85,49800.0,49.5865,49.7674,49.5244,49.5503,49800.0
2007-03-05 14:00:00,95.89,96.18,95.33,95.39,69800.0,49.5709,49.7209,49.2814,49.3125,69800.0
2007-03-05 14:30:00,95.39,95.66,95.29,95.6,53600.0,49.3125,49.452,49.2608,49.421,53600.0
2007-03-05 15:00:00,95.6,95.68,95.1,95.47,93400.0,49.421,49.4624,49.1625,49.3538,93400.0
2007-03-05 15:30:00,95.47,95.48,94.45,94.6,154300.0,49.3538,49.359,48.8265,48.9041,154300.0
2007-03-06 09:30:00,95.5,97.03,95.5,97.0,114800.0,49.3693,50.1603,49.3693,50.1448,114800.0
2007-03-06 10:00:00,97.04,97.67,95.88,96.7,179200.0,50.1654,50.4911,49.5658,49.9897,179200.0
2007-03-06 10:30:00,96.68,97.12,95.86,95.92,109600.0,49.9793,50.2068,49.5554,49.5865,109600.0
2007-03-06 11:00:00,95.91,96.69,95.85,96.6,60100.0,49.5813,49.9845,49.5503,49.938,60100.0
2007-03-06 11:30:00,96.62,97.18,96.61,97.04,96400.0,49.9483,50.2378,49.9432,50.1654,96400.0
2007-03-06 12:00:00,97.06,97.39,97.0,97.33,119300.0,50.1758,50.3464,50.1448,50.3154,119300.0
2007-03-06 12:30:00,97.31,98.06,97.31,97.86,79800.0,50.305,50.6927,50.305,50.5893,79800.0
2007-03-06 13:00:00,97.88,98.16,97.69,97.88,59700.0,50.5997,50.7444,50.5015,50.5997,59700.0
2007-03-06 13:30:00,97.9,98.14,97.57,97.98,74200.0,50.61,50.7341,50.4394,50.6514,74200.0
2007-03-06 14:00:00,98.01,98.17,97.77,97.85,71000.0,50.6669,50.7496,50.5428,50.5842,71000.0
2007-03-06 14:30:00,97.85,98.0,97.65,97.93,55300.0,50.5842,50.6617,50.4808,50.6255,55300.0
2007-03-06 15:00:00,97.91,98.18,97.68,97.87,77200.0,50.6152,50.7548,50.4963,50.5945,77200.0
2007-03-06 15:30:00,97.86,98.0,97.56,97.96,121500.0,50.5893,50.6617,50.4343,50.641,121500.0
2007-03-07 09:30:00,97.67,97.81,96.6,97.22,103900.0,50.4911,50.5635,49.938,50.2585,103900.0
2007-03-07 10:00:00,97.21,97.28,96.66,96.93,75300.0,50.2533,50.2895,49.969,50.1086,75300.0
2007-03-07 10:30:00,96.99,97.13,96.37,96.46,62000.0,50.1396,50.212,49.8191,49.8656,62000.0
2007-03-07 11:00:00,96.45,96.62,95.82,95.82,72800.0,49.8604,49.9483,49.5348,49.5348,72800.0
2007-03-07 11:30:00,95.82,96.2,95.65,96.2,86000.0,49.5348,49.7312,49.4469,49.7312,86000.0
2007-03-07 12:00:00,96.2,96.29,95.39,95.77,72800.0,49.7312,49.7777,49.3125,49.5089,72800.0
2007-03-07 12:30:00,95.79,96.27,95.72,96.1,68000.0,49.5192,49.7674,49.4831,49.6795,68000.0
2007-03-07 13:00:00,96.1,96.43,96.03,96.36,66900.0,49.6795,49.8501,49.6433,49.8139,66900.0
2007-03-07 13:30:00,96.41,96.71,96.34,96.68,67100.0,49.8398,49.9948,49.8036,49.9793,67100.0
2007-03-07 14:00:00,96.65,96.65,96.25,96.5,135500.0,49.9638,49.9638,49.757,49.8863,135500.0
2007-03-07 14:30:00,96.48,96.72,96.47,96.62,94700.0,49.8759,50.0,49.8708,49.9483,94700.0
2007-03-07 15:00:00,96.61,96.77,96.57,96.57,108200.0,49.9432,50.0259,49.9225,49.9225,108200.0
2007-03-07 15:30:00,96.56,96.69,96.14,96.16,142800.0,49.9173,49.9845,49.7002,49.7105,142800.0
2007-03-08 09:30:00,97.09,98.72,97.09,98.44,103100.0,50.1913,51.0339,50.1913,50.8892,103100.0
2007-03-08 10:00:00,98.4,99.11,98.33,98.93,88400.0,50.8685,51.2355,50.8323,51.1425,88400.0
2007-03-08 10:30:00,98.94,98.96,98.51,98.57,53500.0,51.1477,51.158,50.9254,50.9564,53500.0
2007-03-08 11:00:00,98.59,98.84,98.44,98.47,48400.0,50.9667,51.096,50.8892,50.9047,48400.0
2007-03-08 11:30:00,98.54,98.98,98.5,98.74,43000.0,50.9409,51.1683,50.9202,51.0443,43000.0
2007-03-08 12:00:00,98.76,98.91,98.39,98.48,68200.0,51.0546,51.1321,50.8633,50.9099,68200.0
2007-03-08 12:30:00,98.47,98.52,98.31,98.44,27000.0,50.9047,50.9305,50.822,50.8892,27000.0
2007-03-08 13:00:00,98.43,98.81,98.39,98.73,33800.0,50.884,51.0805,50.8633,51.0391,33800.0
2007-03-08 13:30:00,98.73,98.88,98.4,98.75,44400.0,51.0391,51.1166,50.8685,51.0494,44400.0
2007-03-08 14:00:00,98.73,98.74,98.0,98.12,93200.0,51.0391,51.0443,50.6617,50.7238,93200.0
2007-03-08 14:30:00,98.1,98.32,97.53,98.23,83100.0,50.7134,50.8271,50.4188,50.7806,83100.0
2007-03-08 15:00:00,98.23,98.37,97.77,97.97,67300.0,50.7806,50.853,50.5428,50.6462,67300.0
2007-03-08 15:30:00,97.95,98.04,97.38,97.65,109600.0,50.6359,50.6824,50.3412,50.4808,109600.0
2007-03-09 09:30:00,97.94,99.23,97.75,98.81,101100.0,50.6307,51.2976,50.5325,51.0805,101100.0
2007-03-09 10:00:00,98.78,98.92,98.27,98.68,102500.0,51.0649,51.1373,50.8013,51.0132,102500.0
2007-03-09 10:30:00,98.71,98.82,98.09,98.58,69400.0,51.0288,51.0856,50.7082,50.9616,69400.0
2007-03-09 11:00:00,98.54,98.59,98.35,98.54,37500.0,50.9409,50.9667,50.8427,50.9409,37500.0
2007-03-09 11:30:00,98.54,98.84,98.44,98.7,56200.0,50.9409,51.096,50.8892,51.0236,56200.0
2007-03-09 12:00:00,98.68,99.15,98.68,99.15,27400.0,51.0132,51.2562,51.0132,51.2562,27400.0
2007-03-09 12:30:00,99.15,99.27,98.9,98.93,30800.0,51.2562,51.3183,51.127,51.1425,30800.0
2007-03-09 13:00:00,98.94,99.12,98.55,98.77,47800.0,51.1477,51.2407,50.946,51.0598,47800.0
2007-03-09 13:30:00,98.77,98.9,98.49,98.53,40900.0,51.0598,51.127,50.915,50.9357,40900.0
2007-03-09 14:00:00,98.53,98.99,98.37,98.89,57700.0,50.9357,51.1735,50.853,51.1218,57700.0
2007-03-09 14:30:00,98.91,98.97,98.55,98.9,43000.0,51.1321,51.1632,50.946,51.127,43000.0
2007-03-09 15:00:00,98.9,99.18,98.62,99.03,62000.0,51.127,51.2717,50.9822,51.1942,62000.0
2007-03-09 15:30:00,99.05,99.25,98.92,99.1,108200.0,51.2045,51.3079,51.1373,51.2304,108200.0
2007-03-12 09:30:00,98.98,98.98,97.72,98.02,64300.0,51.1683,51.1683,50.517,50.6721,64300.0
2007-03-12 10:00:00,97.97,98.36,97.87,98.3,92000.0,50.6462,50.8478,50.5945,50.8168,92000.0
2007-03-12 10:30:00,98.34,98.54,97.93,98.37,86100.0,50.8375,50.9409,50.6255,50.853,86100.0
2007-03-12 11:00:00,98.37,98.48,98.05,98.1,63000.0,50.853,50.9099,50.6876,50.7134,63000.0
2007-03-12 11:30:00,98.1,98.58,98.01,98.52,50700.0,50.7134,50.9616,50.6669,50.9305,50700.0
2007-03-12 12:00:00,98.57,99.13,98.41,99.06,121400.0,50.9564,51.2459,50.8737,51.2097,121400.0
2007-03-12 12:30:00,99.09,99.15,98.63,98.9,72400.0,51.2252,51.2562,50.9874,51.127,72400.0
2007-03-12 13:00:00,98.9,98.95,98.38,98.59,46000.0,51.127,51.1528,50.8582,50.9667,46000.0
2007-03-12 13:30:00,98.59,98.74,98.48,98.67,44000.0,50.9667,51.0443,50.9099,51.0081,44000.0
2007-03-12 14:00:00,98.67,99.51,98.57,99.37,236600.0,51.0081,51.4423,50.9564,51.3699,236600.0
2007-03-12 14:30:00,99.39,99.6,99.3,99.4,46100.0,51.3803,51.4888,51.3338,51.3855,46100.0
2007-03-12 15:00:00,99.4,99.42,98.96,99.06,53600.0,51.3855,51.3958,51.158,51.2097,53600.0
2007-03-12 15:30:00,99.07,99.07,98.53,98.78,157000.0,51.2149,51.2149,50.9357,51.0649,157000.0
2007-03-13 09:30:00,97.15,97.67,96.8,97.17,91600.0,50.4869,50.7571,50.305,50.4973,91600.0
2007-03-13 10:00:00,97.17,97.64,97.05,97.53,74500.0,50.4973,50.7416,50.4349,50.6844,74500.0
2007-03-13 10:30:00,97.56,97.69,97.3,97.63,64900.0,50.7,50.7675,50.5649,50.7364,64900.0
2007-03-13 11:00:00,97.62,97.62,97.23,97.27,66400.0,50.7312,50.7312,50.5285,50.5493,66400.0
2007-03-13 11:30:00,97.25,97.47,97.0,97.0,46900.0,50.5389,50.6532,50.409,50.409,46900.0
2007-03-13 12:00:00,97.03,97.05,96.42,96.43,113700.0,50.4246,50.4349,50.1075,50.1127,113700.0
2007-03-13 12:30:00,96.41,96.43,96.1,96.34,102000.0,50.1023,50.1127,49.9412,50.066,102000.0
2007-03-13 13:00:00,96.34,96.69,96.2,96.55,61300.0,50.066,50.2479,49.9932,50.1751,61300.0
2007-03-13 13:30:00,96.55,96.59,96.12,96.38,51600.0,50.1751,50.1959,49.9516,50.0868,51600.0
2007-03-13 14:00:00,96.43,96.43,95.56,95.82,84700.0,50.1127,50.1127,49.6606,49.7957,84700.0
2007-03-13 14:30:00,95.83,96.42,95.83,95.94,86800.0,49.8009,50.1075,49.8009,49.8581,86800.0
2007-03-13 15:00:00,95.95,96.06,95.39,95.63,171100.0,49.8633,49.9205,49.5723,49.697,171100.0
2007-03-13 15:30:00,95.61,95.67,94.8,94.87,244100.0,49.6866,49.7178,49.2657,49.302,244100.0
2007-03-14 09:30:00,95.1,95.56,94.3,94.52,130000.0,49.4216,49.6606,49.0058,49.1202,130000.0
2007-03-14 10:00:00,94.53,95.03,93.56,94.8,138300.0,49.1254,49.3852,48.6213,49.2657,138300.0
2007-03-14 10:30:00,94.78,95.44,94.68,95.1,127600.0,49.2553,49.5983,49.2033,49.4216,127600.0
2007-03-14 11:00:00,95.1,95.28,94.6,94.67,75700.0,49.4216,49.5151,49.1617,49.1981,75700.0
2007-03-14 11:30:00,94.66,94.99,94.45,94.72,86000.0,49.1929,49.3644,49.0838,49.2241,86000.0
2007-03-14 12:00:00,94.74,94.78,93.79,94.37,72700.0,49.2345,49.2553,48.7408,49.0422,72700.0
2007-03-14 12:30:00,94.43,94.51,93.92,94.15,73300.0,49.0734,49.115,48.8083,48.9279,73300.0
2007-03-14 13:00:00,94.17,95.33,94.12,95.07,131400.0,48.9383,49.5411,48.9123,49.406,131400.0
2007-03-14 13:30:00,95.08,95.38,94.48,94.54,97000.0,49.4112,49.5671,49.0994,49.1305,97000.0
2007-03-14 14:00:00,94.53,95.7,94.53,95.67,97200.0,49.1254,49.7334,49.1254,49.7178,97200.0
2007-03-14 14:30:00,95.68,96.1,95.41,95.8,131500.0,49.723,49.9412,49.5827,49.7853,131500.0
2007-03-14 15:00:00,95.83,96.16,95.66,95.91,130000.0,49.8009,49.9724,49.7126,49.8425,130000.0
2007-03-14 15:30:00,95.91,95.94,95.47,95.75,144100.0,49.8425,49.8581,49.6139,49.7594,144100.0
2007-03-15 09:30:00,95.48,96.55,95.48,96.41,97100.0,49.619,50.1751,49.619,50.1023,97100.0
2007-03-15 10:00:00,96.46,96.75,96.42,96.75,106800.0,50.1283,50.279,50.1075,50.279,106800.0
2007-03-15 10:30:00,96.78,97.12,96.63,96.87,136400.0,50.2946,50.4713,50.2167,50.3414,136400.0
2007-03-15 11:00:00,96.86,96.88,96.19,96.6,73400.0,50.3362,50.3466,49.988,50.2011,73400.0
2007-03-15 11:30:00,96.59,96.79,96.2,96.42,70100.0,50.1959,50.2998,49.9932,50.1075,70100.0
2007-03-15 12:00:00,96.42,96.8,96.23,96.7,86000.0,50.1075,50.305,50.0088,50.2531,86000.0
2007-03-15 12:30:00,96.71,97.01,96.63,96.83,71100.0,50.2583,50.4142,50.2167,50.3206,71100.0
2007-03-15 13:00:00,96.82,97.08,96.65,97.06,49300.0,50.3154,50.4505,50.2271,50.4401,49300.0
2007-03-15 13:30:00,97.05,97.32,96.69,97.2,63400.0,50.4349,50.5753,50.2479,50.5129,63400.0
2007-03-15 14:00:00,97.2,97.25,96.9,97.19,53700.0,50.5129,50.5389,50.357,50.5077,53700.0
2007-03-15 14:30:00,97.17,97.51,97.14,97.41,61000.0,50.4973,50.674,50.4817,50.622,61000.0
2007-03-15 15:00:00,97.39,97.45,97.25,97.31,111100.0,50.6116,50.6428,50.5389,50.5701,111100.0
2007-03-15 15:30:00,97.31,97.61,97.26,97.42,129600.0,50.5701,50.726,50.5441,50.6272,129600.0
2007-03-16 09:30:00,97.46,97.71,96.55,96.84,290900.0,50.648,50.7779,50.1751,50.3258,290900.0
2007-03-16 10:00:00,96.84,97.33,96.75,97.31,70700.0,50.3258,50.5805,50.279,50.5701,70700.0
2007-03-16 10:30:00,97.29,97.39,96.71,96.75,50800.0,50.5597,50.6116,50.2583,50.279,50800.0
2007-03-16 11:00:00,96.72,96.75,95.8,95.96,131700.0,50.2635,50.279,49.7853,49.8685,131700.0
2007-03-16 11:30:00,95.99,96.38,95.75,96.12,86500.0,49.8841,50.0868,49.7594,49.9516,86500.0
2007-03-16 12:00:00,96.11,96.68,96.06,96.46,55800.0,49.9464,50.2427,49.9205,50.1283,55800.0
2007-03-16 12:30:00,96.45,96.45,96.05,96.21,45200.0,50.1231,50.1231,49.9153,49.9984,45200.0
2007-03-16 13:00:00,96.21,96.69,95.93,96.47,54300.0,49.9984,50.2479,49.8529,50.1335,54300.0
2007-03-16 13:30:00,96.47,96.48,95.95,96.13,51500.0,50.1335,50.1387,49.8633,49.9568,51500.0
2007-03-16 14:00:00,96.12,96.17,95.6,95.91,80000.0,49.9516,49.9776,49.6814,49.8425,80000.0
2007-03-16 14:30:00,95.91,95.98,95.65,95.83,53400.0,49.8425,49.8789,49.7074,49.8009,53400.0
2007-03-16 15:00:00,95.83,96.2,95.74,96.09,72200.0,49.8009,49.9932,49.7542,49.9361,72200.0
2007-03-16 15:30:00,96.07,96.15,95.82,95.82,116200.0,49.9257,49.9672,49.7957,49.7957,116200.0
2007-03-19 09:30:00,96.76,96.88,96.38,96.49,56500.0,50.2842,50.3466,50.0868,50.1439,56500.0
2007-03-19 10:00:00,96.44,96.71,95.95,96.71,55000.0,50.1179,50.2583,49.8633,50.2583,55000.0
2007-03-19 10:30:00,96.73,96.86,96.58,96.75,155800.0,50.2686,50.3362,50.1907,50.279,155800.0
2007-03-19 11:00:00,96.74,96.86,96.56,96.68,62000.0,50.2738,50.3362,50.1803,50.2427,62000.0
2007-03-19 11:30:00,96.68,97.1,96.56,96.81,45500.0,50.2427,50.4609,50.1803,50.3102,45500.0
2007-03-19 12:00:00,96.82,96.94,96.64,96.64,41900.0,50.3154,50.3778,50.2219,50.2219,41900.0
2007-03-19 12:30:00,96.62,96.62,96.13,96.23,27900.0,50.2115,50.2115,49.9568,50.0088,27900.0
2007-03-19 13:00:00,96.19,96.5,96.06,96.34,26300.0,49.988,50.1491,49.9205,50.066,26300.0
2007-03-19 13:30:00,96.34,96.55,96.25,96.47,25000.0,50.066,50.1751,50.0192,50.1335,25000.0
2007-03-19 14:00:00,96.47,96.61,96.36,96.38,35800.0,50.1335,50.2063,50.0764,50.0868,35800.0
2007-03-19 14:30:00,96.37,96.57,96.27,96.35,38300.0,50.0816,50.1855,50.0296,50.0712,38300.0
2007-03-19 15:00:00,96.34,96.58,96.21,96.38,64000.0,50.066,50.1907,49.9984,50.0868,64000.0
2007-03-19 15:30:00,96.38,96.66,96.35,96.6,62100.0,50.0868,50.2323,50.0712,50.2011,62100.0
2007-03-20 09:30:00,94.89,95.82,94.44,94.97,231000.0,49.3124,49.7957,49.0786,49.354,231000.0
2007-03-20 10:00:00,94.97,95.23,94.71,95.06,99100.0,49.354,49.4891,49.2189,49.4008,99100.0
2007-03-20 10:30:00,95.03,95.24,94.76,94.85,94700.0,49.3852,49.4943,49.2449,49.2916,94700.0
2007-03-20 11:00:00,94.86,94.96,94.67,94.83,164200.0,49.2968,49.3488,49.1981,49.2813,164200.0
2007-03-20 11:30:00,94.84,95.0,94.65,95.0,92300.0,49.2865,49.3696,49.1877,49.3696,92300.0
2007-03-20 12:00:00,95.0,95.27,95.0,95.25,92900.0,49.3696,49.5099,49.3696,49.4995,92900.0
2007-03-20 12:30:00,95.24,95.76,95.22,95.48,139300.0,49.4943,49.7646,49.4839,49.619,139300.0
2007-03-20 13:00:00,95.44,95.61,95.31,95.47,58400.0,49.5983,49.6866,49.5307,49.6139,58400.0
2007-03-20 13:30:00,95.45,95.5,95.21,95.4,37800.0,49.6035,49.6294,49.4787,49.5775,37800.0
2007-03-20 14:00:00,95.4,95.9,95.3,95.72,70100.0,49.5775,49.8373,49.5255,49.7438,70100.0
2007-03-20 14:30:00,95.76,95.81,95.5,95.56,77300.0,49.7646,49.7905,49.6294,49.6606,77300.0
2007-03-20 15:00:00,95.59,95.8,95.53,95.58,61300.0,49.6762,49.7853,49.645,49.671,61300.0
2007-03-20 15:30:00,95.57,95.82,95.48,95.68,109400.0,49.6658,49.7957,49.619,49.723,109400.0
2007-03-21 09:30:00,96.0,96.0,95.06,95.3,112400.0,49.8893,49.8893,49.4008,49.5255,112400.0
2007-03-21 10:00:00,95.3,95.52,95.05,95.39,66200.0,49.5255,49.6398,49.3956,49.5723,66200.0
2007-03-21 10:30:00,95.4,95.78,95.35,95.7,49400.0,49.5775,49.775,49.5515,49.7334,49400.0
2007-03-21 11:00:00,95.7,96.06,95.65,96.06,66200.0,49.7334,49.9205,49.7074,49.9205,66200.0
2007-03-21 11:30:00,96.07,96.41,96.01,96.3,52400.0,49.9257,50.1023,49.8945,50.0452,52400.0
2007-03-21 12:00:00,96.28,96.39,96.24,96.38,36700.0,50.0348,50.092,50.014,50.0868,36700.0
2007-03-21 12:30:00,96.38,96.49,96.32,96.44,42900.0,50.0868,50.1439,50.0556,50.1179,42900.0
2007-03-21 13:00:00,96.47,96.47,96.25,96.35,40200.0,50.1335,50.1335,50.0192,50.0712,40200.0
2007-03-21 13:30:00,96.34,96.46,96.24,96.42,37200.0,50.066,50.1283,50.014,50.1075,37200.0
2007-03-21 14:00:00,96.42,97.34,96.28,97.11,174500.0,50.1075,50.5857,50.0348,50.4661,174500.0
2007-03-21 14:30:00,97.12,97.91,96.82,97.81,171300.0,50.4713,50.8819,50.3154,50.8299,171300.0
2007-03-21 15:00:00,97.85,98.16,97.19,97.4,134000.0,50.8507,51.0118,50.5077,50.6168,134000.0
2007-03-21 15:30:00,97.44,97.96,97.28,97.71,136200.0,50.6376,50.9079,50.5545,50.7779,136200.0
2007-03-22 09:30:00,97.79,98.16,97.33,97.38,66200.0,50.8195,51.0118,50.5805,50.6064,66200.0
2007-03-22 10:00:00,97.41,97.75,97.03,97.17,57100.0,50.622,50.7987,50.4246,50.4973,57100.0
2007-03-22 10:30:00,97.18,97.42,97.08,97.18,45500.0,50.5025,50.6272,50.4505,50.5025,45500.0
2007-03-22 11:00:00,97.18,97.34,96.95,97.17,53700.0,50.5025,50.5857,50.383,50.4973,53700.0
2007-03-22 11:30:00,97.17,97.4,97.1,97.26,38400.0,50.4973,50.6168,50.4609,50.5441,38400.0
2007-03-22 12:00:00,97.27,97.34,97.0,97.02,48700.0,50.5493,50.5857,50.409,50.4194,48700.0
2007-03-22 12:30:00,97.02,97.17,96.91,96.96,33300.0,50.4194,50.4973,50.3622,50.3882,33300.0
2007-03-22 13:00:00,96.98,97.08,96.89,97.08,46100.0,50.3986,50.4505,50.3518,50.4505,46100.0
2007-03-22 13:30:00,97.07,97.72,96.94,97.17,50600.0,50.4453,50.7831,50.3778,50.4973,50600.0
2007-03-22 14:00:00,97.17,97.37,97.1,97.34,33300.0,50.4973,50.6012,50.4609,50.5857,33300.0
2007-03-22 14:30:00,97.33,97.7,97.33,97.68,41500.0,50.5805,50.7727,50.5805,50.7623,41500.0
2007-03-22 15:00:00,97.67,97.68,97.15,97.23,45000.0,50.7571,50.7623,50.4869,50.5285,45000.0
2007-03-22 15:30:00,97.26,97.3,97.11,97.14,57700.0,50.5441,50.5649,50.4661,50.4817,57700.0
2007-03-23 09:30:00,97.4,97.79,97.15,97.31,57300.0,50.6168,50.8195,50.4869,50.5701,57300.0
2007-03-23 10:00:00,97.43,98.27,97.43,98.04,87400.0,50.6324,51.069,50.6324,50.9494,87400.0
2007-03-23 10:30:00,98.04,98.36,98.01,98.25,37300.0,50.9494,51.1157,50.9338,51.0586,37300.0
2007-03-23 11:00:00,98.29,98.47,98.13,98.25,39000.0,51.0793,51.1729,50.9962,51.0586,39000.0
2007-03-23 11:30:00,98.25,98.36,98.06,98.13,26600.0,51.0586,51.1157,50.9598,50.9962,26600.0
2007-03-23 12:00:00,98.18,98.2,98.01,98.15,23500.0,51.0222,51.0326,50.9338,51.0066,23500.0
2007-03-23 12:30:00,98.13,98.24,98.0,98.0,48600.0,50.9962,51.0534,50.9286,50.9286,48600.0
2007-03-23 13:00:00,98.0,98.02,97.8,97.88,35300.0,50.9286,50.939,50.8247,50.8663,35300.0
2007-03-23 13:30:00,97.9,98.05,97.79,97.91,57500.0,50.8767,50.9546,50.8195,50.8819,57500.0
2007-03-23 14:00:00,97.9,97.98,97.55,97.63,49100.0,50.8767,50.9182,50.6948,50.7364,49100.0
2007-03-23 14:30:00,97.62,97.67,97.44,97.62,29100.0,50.7312,50.7571,50.6376,50.7312,29100.0
2007-03-23 15:00:00,97.61,97.65,97.29,97.4,34900.0,50.726,50.7468,50.5597,50.6168,34900.0
2007-03-23 15:30:00,97.42,97.56,97.28,97.43,46600.0,50.6272,50.7,50.5545,50.6324,46600.0
2007-03-26 09:30:00,97.58,97.58,97.02,97.3,32800.0,50.7104,50.7104,50.4194,50.5649,32800.0
2007-03-26 10:00:00,97.27,97.27,95.44,95.59,118500.0,50.5493,50.5493,49.5983,49.6762,118500.0
2007-03-26 10:30:00,95.62,95.71,95.37,95.65,60300.0,49.6918,49.7386,49.5619,49.7074,60300.0
2007-03-26 11:00:00,95.64,95.64,94.92,95.29,56400.0,49.7022,49.7022,49.328,49.5203,56400.0
2007-03-26 11:30:00,95.33,95.53,95.15,95.48,62400.0,49.5411,49.645,49.4476,49.619,62400.0
2007-03-26 12:00:00,95.5,96.17,95.5,95.88,34600.0,49.6294,49.9776,49.6294,49.8269,34600.0
2007-03-26 12:30:00,95.88,95.9,95.52,95.54,55900.0,49.8269,49.8373,49.6398,49.6502,55900.0
2007-03-26 13:00:00,95.49,95.65,95.35,95.48,50600.0,49.6242,49.7074,49.5515,49.619,50600.0
2007-03-26 13:30:00,95.48,95.82,95.47,95.69,46000.0,49.619,49.7957,49.6139,49.7282,46000.0
2007-03-26 14:00:00,95.71,96.0,95.53,95.82,83700.0,49.7386,49.8893,49.645,49.7957,83700.0
2007-03-26 14:30:00,95.81,95.89,95.55,95.84,81100.0,49.7905,49.8321,49.6554,49.8061,81100.0
2007-03-26 15:00:00,95.82,95.88,95.48,95.51,94500.0,49.7957,49.8269,49.619,49.6346,94500.0
2007-03-26 15:30:00,95.5,95.7,95.45,95.7,121100.0,49.6294,49.7334,49.6035,49.7334,121100.0
2007-03-27 09:30:00,95.2,95.58,94.4,94.4,64400.0,49.4735,49.671,49.0578,49.0578,64400.0
2007-03-27 10:00:00,94.46,94.77,94.02,94.54,98600.0,49.089,49.2501,48.8603,49.1305,98600.0
2007-03-27 10:30:00,94.52,94.86,94.35,94.56,51300.0,49.1202,49.2968,49.0318,49.1409,51300.0
2007-03-27 11:00:00,94.55,94.62,93.76,93.86,63100.0,49.1357,49.1721,48.7252,48.7772,63100.0
2007-03-27 11:30:00,93.86,94.49,93.75,94.07,104100.0,48.7772,49.1046,48.72,48.8863,104100.0
2007-03-27 12:00:00,94.07,94.48,93.96,94.45,73500.0,48.8863,49.0994,48.8291,49.0838,73500.0
2007-03-27 12:30:00,94.44,94.74,94.25,94.4,45600.0,49.0786,49.2345,48.9798,49.0578,45600.0
2007-03-27 13:00:00,94.37,94.63,94.25,94.59,49600.0,49.0422,49.1773,48.9798,49.1565,49600.0
2007-03-27 13:30:00,94.59,94.7,94.34,94.5,33600.0,49.1565,49.2137,49.0266,49.1098,33600.0
2007-03-27 14:00:00,94.47,94.63,94.26,94.5,65400.0,49.0942,49.1773,48.985,49.1098,65400.0
2007-03-27 14:30:00,94.47,94.6,94.23,94.6,42800.0,49.0942,49.1617,48.9694,49.1617,42800.0
2007-03-27 15:00:00,94.59,94.59,94.22,94.39,52300.0,49.1565,49.1565,48.9643,49.0526,52300.0
2007-03-27 15:30:00,94.39,94.47,94.07,94.17,78300.0,49.0526,49.0942,48.8863,48.9383,78300.0
2007-03-28 09:30:00,93.7,93.73,92.43,92.48,132100.0,48.694,48.7096,48.034,48.06,132100.0
2007-03-28 10:00:00,92.54,93.99,92.47,93.9,171500.0,48.0912,48.8447,48.0548,48.798,171500.0
2007-03-28 10:30:00,93.9,93.9,93.01,93.86,130100.0,48.798,48.798,48.3354,48.7772,130100.0
2007-03-28 11:00:00,93.87,94.09,93.49,93.65,82700.0,48.7824,48.8967,48.5849,48.668,82700.0
2007-03-28 11:30:00,93.67,94.3,93.67,94.25,56700.0,48.6784,49.0058,48.6784,48.9798,56700.0
2007-03-28 12:00:00,94.23,95.01,94.06,94.75,94300.0,48.9694,49.3748,48.8811,49.2397,94300.0
2007-03-28 12:30:00,94.74,95.0,94.5,94.6,57400.0,49.2345,49.3696,49.1098,49.1617,57400.0
2007-03-28 13:00:00,94.55,94.71,94.41,94.54,29800.0,49.1357,49.2189,49.063,49.1305,29800.0
2007-03-28 13:30:00,94.62,94.75,94.33,94.43,40200.0,49.1721,49.2397,49.0214,49.0734,40200.0
2007-03-28 14:00:00,94.44,94.45,93.76,94.1,68800.0,49.0786,49.0838,48.7252,48.9019,68800.0
2007-03-28 14:30:00,94.07,94.2,93.94,94.08,39400.0,48.8863,48.9539,48.8187,48.8915,39400.0
2007-03-28 15:00:00,94.1,94.25,93.82,94.15,73300.0,48.9019,48.9798,48.7564,48.9279,73300.0
2007-03-28 15:30:00,94.14,94.14,93.53,93.67,92800.0,48.9227,48.9227,48.6057,48.6784,92800.0
2007-03-29 09:30:00,94.63,95.25,94.48,94.78,81500.0,49.1773,49.4995,49.0994,49.2553,81500.0
2007-03-29 10:00:00,94.73,95.08,94.52,94.72,81500.0,49.2293,49.4112,49.1202,49.2241,81500.0
2007-03-29 10:30:00,94.75,94.92,94.47,94.53,50800.0,49.2397,49.328,49.0942,49.1254,50800.0
2007-03-29 11:00:00,94.56,94.66,94.29,94.59,28100.0,49.1409,49.1929,49.0006,49.1565,28100.0
2007-03-29 11:30:00,94.59,94.64,94.15,94.24,38500.0,49.1565,49.1825,48.9279,48.9746,38500.0
2007-03-29 12:00:00,94.23,94.55,94.13,94.16,47800.0,48.9694,49.1357,48.9175,48.9331,47800.0
2007-03-29 12:30:00,94.17,94.43,94.04,94.12,20800.0,48.9383,49.0734,48.8707,48.9123,20800.0
2007-03-29 13:00:00,94.09,94.22,93.79,94.03,26900.0,48.8967,48.9643,48.7408,48.8655,26900.0
2007-03-29 13:30:00,94.04,94.2,93.84,93.95,23000.0,48.8707,48.9539,48.7668,48.8239,23000.0
2007-03-29 14:00:00,93.93,93.95,93.61,93.79,58000.0,48.8135,48.8239,48.6472,48.7408,58000.0
2007-03-29 14:30:00,93.78,94.14,93.55,94.02,46100.0,48.7356,48.9227,48.6161,48.8603,46100.0
2007-03-29 15:00:00,94.05,94.3,93.93,94.1,44300.0,48.8759,49.0058,48.8135,48.9019,44300.0
2007-03-29 15:30:00,94.14,94.5,93.85,93.97,149000.0,48.9227,49.1098,48.772,48.8343,149000.0
2007-03-30 09:30:00,93.88,94.75,93.67,94.23,71700.0,48.7876,49.2397,48.6784,48.9694,71700.0
2007-03-30 10:00:00,94.23,94.41,93.8,93.93,69100.0,48.9694,49.063,48.746,48.8135,69100.0
2007-03-30 10:30:00,93.9,94.23,93.73,94.21,38900.0,48.798,48.9694,48.7096,48.9591,38900.0
2007-03-30 11:00:00,94.2,95.0,94.19,94.6,108400.0,48.9539,49.3696,48.9487,49.1617,108400.0
2007-03-30 11:30:00,94.61,94.83,93.94,94.42,132500.0,49.1669,49.2813,48.8187,49.0682,132500.0
2007-03-30 12:00:00,94.4,94.75,94.08,94.69,77100.0,49.0578,49.2397,48.8915,49.2085,77100.0
2007-03-30 12:30:00,94.72,94.86,94.35,94.43,39600.0,49.2241,49.2968,49.0318,49.0734,39600.0
2007-03-30 13:00:00,94.38,94.71,94.36,94.48,35900.0,49.0474,49.2189,49.037,49.0994,35900.0
2007-03-30 13:30:00,94.49,94.57,94.31,94.44,50700.0,49.1046,49.1461,49.011,49.0786,50700.0
2007-03-30 14:00:00,94.46,94.69,94.33,94.51,72000.0,49.089,49.2085,49.0214,49.115,72000.0
2007-03-30 14:30:00,94.51,95.1,94.49,95.02,107300.0,49.115,49.4216,49.1046,49.38,107300.0
2007-03-30 15:00:00,95.04,95.12,94.72,94.72,92300.0,49.3904,49.432,49.2241,49.2241,92300.0
2007-03-30 15:30:00,94.73,94.87,94.47,94.77,223200.0,49.2293,49.302,49.0942,49.2501,223200.0
2007-04-02 09:30:00,94.92,95.09,94.33,94.87,48200.0,49.328,49.4164,49.0214,49.302,48200.0
2007-04-02 10:00:00,94.86,94.88,94.15,94.79,65800.0,49.2968,49.3072,48.9279,49.2605,65800.0
2007-04-02 10:30:00,94.8,95.54,94.8,95.44,51100.0,49.2657,49.6502,49.2657,49.5983,51100.0
2007-04-02 11:00:00,95.46,95.79,95.25,95.64,66100.0,49.6087,49.7801,49.4995,49.7022,66100.0
2007-04-02 11:30:00,95.6,95.85,95.53,95.81,40600.0,49.6814,49.8113,49.645,49.7905,40600.0
2007-04-02 12:00:00,95.81,96.09,95.72,95.99,72900.0,49.7905,49.9361,49.7438,49.8841,72900.0
2007-04-02 12:30:00,95.99,96.13,95.83,95.92,47500.0,49.8841,49.9568,49.8009,49.8477,47500.0
2007-04-02 13:00:00,95.93,96.05,95.67,95.95,40600.0,49.8529,49.9153,49.7178,49.8633,40600.0
2007-04-02 13:30:00,95.93,95.93,95.62,95.62,29400.0,49.8529,49.8529,49.6918,49.6918,29400.0
2007-04-02 14:00:00,95.6,95.83,95.43,95.63,59000.0,49.6814,49.8009,49.5931,49.697,59000.0
2007-04-02 14:30:00,95.63,95.95,95.63,95.92,32100.0,49.697,49.8633,49.697,49.8477,32100.0
2007-04-02 15:00:00,95.88,96.28,95.86,96.14,78200.0,49.8269,50.0348,49.8165,49.962,78200.0
2007-04-02 15:30:00,96.13,96.17,95.81,96.03,94300.0,49.9568,49.9776,49.7905,49.9049,94300.0
2007-04-03 09:30:00,96.6,96.85,96.31,96.61,65700.0,50.2011,50.331,50.0504,50.2063,65700.0
2007-04-03 10:00:00,96.6,97.35,96.6,97.28,95500.0,50.2011,50.5908,50.2011,50.5545,95500.0
2007-04-03 10:30:00,97.29,97.43,97.0,97.28,55800.0,50.5597,50.6324,50.409,50.5545,55800.0
2007-04-03 11:00:00,97.27,97.33,97.03,97.31,74900.0,50.5493,50.5805,50.4246,50.5701,74900.0
2007-04-03 11:30:00,97.32,97.5,97.25,97.49,64900.0,50.5753,50.6688,50.5389,50.6636,64900.0
2007-04-03 12:00:00,97.49,97.5,97.29,97.3,63200.0,50.6636,50.6688,50.5597,50.5649,63200.0
2007-04-03 12:30:00,97.29,97.36,97.0,97.0,112400.0,50.5597,50.596,50.409,50.409,112400.0
2007-04-03 13:00:00,97.0,97.21,97.0,97.18,43600.0,50.409,50.5181,50.409,50.5025,43600.0
2007-04-03 13:30:00,97.16,97.35,97.09,97.2,64500.0,50.4921,50.5908,50.4557,50.5129,64500.0
2007-04-03 14:00:00,97.21,97.4,97.19,97.25,72400.0,50.5181,50.6168,50.5077,50.5389,72400.0
2007-04-03 14:30:00,97.25,97.39,97.25,97.29,58300.0,50.5389,50.6116,50.5389,50.5597,58300.0
2007-04-03 15:00:00,97.26,97.4,97.19,97.38,122300.0,50.5441,50.6168,50.5077,50.6064,122300.0
2007-04-03 15:30:00,97.37,97.58,97.3,97.47,161300.0,50.6012,50.7104,50.5649,50.6532,161300.0
2007-04-04 09:30:00,97.56,97.65,97.0,97.01,76600.0,50.7,50.7468,50.409,50.4142,76600.0
2007-04-04 10:00:00,97.0,97.46,96.94,97.44,151900.0,50.409,50.648,50.3778,50.6376,151900.0
2007-04-04 10:30:00,97.42,97.48,96.8,97.24,105600.0,50.6272,50.6584,50.305,50.5337,105600.0
2007-04-04 11:00:00,97.23,97.51,97.17,97.24,75300.0,50.5285,50.674,50.4973,50.5337,75300.0
2007-04-04 11:30:00,97.23,97.27,97.0,97.12,65600.0,50.5285,50.5493,50.409,50.4713,65600.0
2007-04-04 12:00:00,97.12,97.35,97.1,97.1,59800.0,50.4713,50.5908,50.4609,50.4609,59800.0
2007-04-04 12:30:00,97.1,97.11,96.54,96.64,75900.0,50.4609,50.4661,50.1699,50.2219,75900.0
2007-04-04 13:00:00,96.63,96.69,96.35,96.65,54600.0,50.2167,50.2479,50.0712,50.2271,54600.0
2007-04-04 13:30:00,96.64,96.84,96.46,96.76,59500.0,50.2219,50.3258,50.1283,50.2842,59500.0
2007-04-04 14:00:00,96.75,96.86,96.55,96.71,62000.0,50.279,50.3362,50.1751,50.2583,62000.0
2007-04-04 14:30:00,96.72,96.87,96.71,96.83,50100.0,50.2635,50.3414,50.2583,50.3206,50100.0
2007-04-04 15:00:00,96.83,97.21,96.82,97.11,66100.0,50.3206,50.5181,50.3154,50.4661,66100.0
2007-04-04 15:30:00,97.12,97.34,97.1,97.18,123400.0,50.4713,50.5857,50.4609,50.5025,123400.0
2007-04-05 09:30:00,97.2,97.56,96.98,97.05,57600.0,50.5129,50.7,50.3986,50.4349,57600.0
2007-04-05 10:00:00,97.05,97.41,97.04,97.1,35800.0,50.4349,50.622,50.4297,50.4609,35800.0
2007-04-05 10:30:00,97.1,97.16,96.85,96.86,34200.0,50.4609,50.4921,50.331,50.3362,34200.0
2007-04-05 11:00:00,96.85,96.94,96.59,96.59,32200.0,50.331,50.3778,50.1959,50.1959,32200.0
2007-04-05 11:30:00,96.59,96.69,96.5,96.65,34600.0,50.1959,50.2479,50.1491,50.2271,34600.0
2007-04-05 12:00:00,96.66,96.99,96.66,96.74,36900.0,50.2323,50.4038,50.2323,50.2738,36900.0
2007-04-05 12:30:00,96.75,96.77,96.55,96.61,22300.0,50.279,50.2894,50.1751,50.2063,22300.0
2007-04-05 13:00:00,96.59,96.73,96.51,96.61,29000.0,50.1959,50.2686,50.1543,50.2063,29000.0
2007-04-05 13:30:00,96.6,96.71,96.53,96.59,27200.0,50.2011,50.2583,50.1647,50.1959,27200.0
2007-04-05 14:00:00,96.59,96.81,96.52,96.79,32100.0,50.1959,50.3102,50.1595,50.2998,32100.0
2007-04-05 14:30:00,96.77,96.83,96.71,96.78,38400.0,50.2894,50.3206,50.2583,50.2946,38400.0
2007-04-05 15:00:00,96.78,96.87,96.63,96.68,60800.0,50.2946,50.3414,50.2167,50.2427,60800.0
2007-04-05 15:30:00,96.68,96.69,96.45,96.59,59400.0,50.2427,50.2479,50.1231,50.1959,59400.0
2007-04-09 09:30:00,96.5,96.55,96.26,96.41,50000.0,50.1491,50.1751,50.0244,50.1023,50000.0
2007-04-09 10:00:00,96.5,96.6,96.26,96.47,23000.0,50.1491,50.2011,50.0244,50.1335,23000.0
2007-04-09 10:30:00,96.47,96.57,96.32,96.32,18800.0,50.1335,50.1855,50.0556,50.0556,18800.0
2007-04-09 11:00:00,96.31,96.35,96.15,96.28,23900.0,50.0504,50.0712,49.9672,50.0348,23900.0
2007-04-09 11:30:00,96.28,96.28,95.83,95.88,29800.0,50.0348,50.0348,49.8009,49.8269,29800.0
2007-04-09 12:00:00,95.88,96.22,95.85,96.2,48900.0,49.8269,50.0036,49.8113,49.9932,48900.0
2007-04-09 12:30:00,96.18,96.6,96.17,96.42,35100.0,49.9828,50.2011,49.9776,50.1075,35100.0
2007-04-09 13:00:00,96.41,96.52,96.37,96.42,33200.0,50.1023,50.1595,50.0816,50.1075,33200.0
2007-04-09 13:30:00,96.42,96.53,96.34,96.45,31500.0,50.1075,50.1647,50.066,50.1231,31500.0
2007-04-09 14:00:00,96.4,96.45,96.18,96.27,60300.0,50.0972,50.1231,49.9828,50.0296,60300.0
2007-04-09 14:30:00,96.29,96.38,96.07,96.32,26300.0,50.04,50.0868,49.9257,50.0556,26300.0
2007-04-09 15:00:00,96.28,96.31,96.1,96.18,56700.0,50.0348,50.0504,49.9412,49.9828,56700.0
2007-04-09 15:30:00,96.18,96.37,96.06,96.14,86900.0,49.9828,50.0816,49.9205,49.962,86900.0
2007-04-10 09:30:00,96.5,96.99,96.28,96.9,46200.0,50.1491,50.4038,50.0348,50.357,46200.0
2007-04-10 10:00:00,96.9,96.9,96.49,96.78,40700.0,50.357,50.357,50.1439,50.2946,40700.0
2007-04-10 10:30:00,96.78,96.79,96.15,96.19,47100.0,50.2946,50.2998,49.9672,49.988,47100.0
2007-04-10 11:00:00,96.2,96.3,96.07,96.3,39400.0,49.9932,50.0452,49.9257,50.0452,39400.0
2007-04-10 11:30:00,96.31,96.4,95.99,95.99,36000.0,50.0504,50.0972,49.8841,49.8841,36000.0
2007-04-10 12:00:00,96.0,96.3,96.0,96.16,33000.0,49.8893,50.0452,49.8893,49.9724,33000.0
2007-04-10 12:30:00,96.16,96.27,95.98,96.22,41600.0,49.9724,50.0296,49.8789,50.0036,41600.0
2007-04-10 13:00:00,96.2,96.71,96.2,96.68,41300.0,49.9932,50.2583,49.9932,50.2427,41300.0
2007-04-10 13:30:00,96.69,96.84,96.47,96.47,49400.0,50.2479,50.3258,50.1335,50.1335,49400.0
2007-04-10 14:00:00,96.48,96.63,96.42,96.53,43000.0,50.1387,50.2167,50.1075,50.1647,43000.0
2007-04-10 14:30:00,96.52,96.69,96.47,96.6,23900.0,50.1595,50.2479,50.1335,50.2011,23900.0
2007-04-10 15:00:00,96.61,96.86,96.61,96.79,53000.0,50.2063,50.3362,50.2063,50.2998,53000.0
2007-04-10 15:30:00,96.78,96.87,96.5,96.6,67000.0,50.2946,50.3414,50.1491,50.2011,67000.0
2007-04-11 09:30:00,94.91,96.54,94.91,95.91,48000.0,49.3228,50.1699,49.3228,49.8425,48000.0
2007-04-11 10:00:00,95.92,96.14,95.84,96.0,46200.0,49.8477,49.962,49.8061,49.8893,46200.0
2007-04-11 10:30:00,95.99,95.99,95.59,95.82,59100.0,49.8841,49.8841,49.6762,49.7957,59100.0
2007-04-11 11:00:00,95.81,95.97,95.6,95.95,47100.0,49.7905,49.8737,49.6814,49.8633,47100.0
2007-04-11 11:30:00,95.96,95.97,95.79,95.84,24700.0,49.8685,49.8737,49.7801,49.8061,24700.0
2007-04-11 12:00:00,95.84,95.88,95.68,95.76,27900.0,49.8061,49.8269,49.723,49.7646,27900.0
2007-04-11 12:30:00,95.76,95.76,95.55,95.62,29700.0,49.7646,49.7646,49.6554,49.6918,29700.0
2007-04-11 13:00:00,95.61,95.85,95.54,95.64,30000.0,49.6866,49.8113,49.6502,49.7022,30000.0
2007-04-11 13:30:00,95.65,95.7,95.42,95.54,24700.0,49.7074,49.7334,49.5879,49.6502,24700.0
2007-04-11 14:00:00,95.52,95.52,94.59,94.66,119200.0,49.6398,49.6398,49.1565,49.1929,119200.0
2007-04-11 14:30:00,94.66,94.69,94.23,94.28,74000.0,49.1929,49.2085,48.9694,48.9954,74000.0
2007-04-11 15:00:00,94.28,94.46,94.14,94.31,86900.0,48.9954,49.089,48.9227,49.011,86900.0
2007-04-11 15:30:00,94.27,94.6,94.27,94.45,85700.0,48.9902,49.1617,48.9902,49.0838,85700.0
2007-04-12 09:30:00,94.0,94.11,93.09,93.27,85000.0,48.8499,48.9071,48.377,48.4706,85000.0
2007-04-12 10:00:00,93.26,93.63,93.15,93.6,121600.0,48.4654,48.6576,48.4082,48.642,121600.0
2007-04-12 10:30:00,93.63,93.79,93.36,93.57,66100.0,48.6576,48.7408,48.5173,48.6265,66100.0
2007-04-12 11:00:00,93.57,93.7,93.22,93.33,62900.0,48.6265,48.694,48.4446,48.5017,62900.0
2007-04-12 11:30:00,93.29,93.44,93.15,93.22,40500.0,48.4809,48.5589,48.4082,48.4446,40500.0
2007-04-12 12:00:00,93.22,93.4,93.11,93.16,65800.0,48.4446,48.5381,48.3874,48.4134,65800.0
2007-04-12 12:30:00,93.13,93.13,92.79,93.05,51100.0,48.3978,48.3978,48.2211,48.3562,51100.0
2007-04-12 13:00:00,93.04,93.14,92.97,93.05,35100.0,48.351,48.403,48.3147,48.3562,35100.0
2007-04-12 13:30:00,93.08,93.27,93.01,93.04,34000.0,48.3718,48.4706,48.3354,48.351,34000.0
2007-04-12 14:00:00,93.04,93.17,92.96,92.99,37300.0,48.351,48.4186,48.3095,48.325,37300.0
2007-04-12 14:30:00,92.98,93.2,92.85,93.0,61500.0,48.3198,48.4342,48.2523,48.3302,61500.0
2007-04-12 15:00:00,93.0,93.12,93.0,93.06,55900.0,48.3302,48.3926,48.3302,48.3614,55900.0
2007-04-12 15:30:00,93.07,93.4,93.07,93.31,82400.0,48.3666,48.5381,48.3666,48.4913,82400.0
2007-04-13 09:30:00,93.2,93.35,92.84,93.07,62000.0,48.4342,48.5121,48.2471,48.3666,62000.0
2007-04-13 10:00:00,93.1,93.13,92.84,93.03,95600.0,48.3822,48.3978,48.2471,48.3458,95600.0
2007-04-13 10:30:00,93.03,93.32,92.99,93.2,49500.0,48.3458,48.4965,48.325,48.4342,49500.0
2007-04-13 11:00:00,93.18,93.43,93.15,93.25,27500.0,48.4238,48.5537,48.4082,48.4602,27500.0
2007-04-13 11:30:00,93.21,93.34,93.13,93.22,43200.0,48.4394,48.5069,48.3978,48.4446,43200.0
2007-04-13 12:00:00,93.18,93.3,93.01,93.12,35200.0,48.4238,48.4861,48.3354,48.3926,35200.0
2007-04-13 12:30:00,93.11,93.3,93.01,93.26,22900.0,48.3874,48.4861,48.3354,48.4654,22900.0
2007-04-13 13:00:00,93.27,93.38,93.11,93.36,31500.0,48.4706,48.5277,48.3874,48.5173,31500.0
2007-04-13 13:30:00,93.35,93.64,93.26,93.64,47400.0,48.5121,48.6628,48.4654,48.6628,47400.0
2007-04-13 14:00:00,93.65,93.97,93.49,93.91,54500.0,48.668,48.8343,48.5849,48.8031,54500.0
2007-04-13 14:30:00,93.91,94.07,93.82,94.07,46400.0,48.8031,48.8863,48.7564,48.8863,46400.0
2007-04-13 15:00:00,94.08,94.13,93.94,94.09,78200.0,48.8915,48.9175,48.8187,48.8967,78200.0
2007-04-13 15:30:00,94.06,94.13,93.96,94.05,76000.0,48.8811,48.9175,48.8291,48.8759,76000.0
2007-04-16 09:30:00,94.6,94.99,93.69,94.07,90500.0,49.1617,49.3644,48.6888,48.8863,90500.0
2007-04-16 10:00:00,94.08,94.53,93.82,93.93,81100.0,48.8915,49.1254,48.7564,48.8135,81100.0
2007-04-16 10:30:00,93.94,94.12,93.79,94.01,71600.0,48.8187,48.9123,48.7408,48.8551,71600.0
2007-04-16 11:00:00,94.0,94.02,93.52,93.76,64400.0,48.8499,48.8603,48.6005,48.7252,64400.0
2007-04-16 11:30:00,93.76,94.02,93.63,93.9,55800.0,48.7252,48.8603,48.6576,48.798,55800.0
2007-04-16 12:00:00,93.9,93.93,93.58,93.59,48500.0,48.798,48.8135,48.6317,48.6369,48500.0
2007-04-16 12:30:00,93.59,93.6,93.42,93.52,44400.0,48.6369,48.642,48.5485,48.6005,44400.0
2007-04-16 13:00:00,93.51,93.55,93.39,93.47,54100.0,48.5953,48.6161,48.5329,48.5745,54100.0
2007-04-16 13:30:00,93.48,93.51,93.29,93.29,36500.0,48.5797,48.5953,48.4809,48.4809,36500.0
2007-04-16 14:00:00,93.29,93.48,93.27,93.43,46400.0,48.4809,48.5797,48.4706,48.5537,46400.0
2007-04-16 14:30:00,93.41,93.61,93.38,93.46,68900.0,48.5433,48.6472,48.5277,48.5693,68900.0
2007-04-16 15:00:00,93.46,93.57,93.37,93.57,121700.0,48.5693,48.6265,48.5225,48.6265,121700.0
2007-04-16 15:30:00,93.57,93.71,93.48,93.65,93100.0,48.6265,48.6992,48.5797,48.668,93100.0
2007-04-17 09:30:00,93.5,94.41,93.35,94.38,112500.0,48.5901,49.063,48.5121,49.0474,112500.0
2007-04-17 10:00:00,94.39,94.96,94.36,94.87,145500.0,49.0526,49.3488,49.037,49.302,145500.0
2007-04-17 10:30:00,94.86,95.5,94.61,95.43,76700.0,49.2968,49.6294,49.1669,49.5931,76700.0
2007-04-17 11:00:00,95.43,96.34,95.42,96.07,328200.0,49.5931,50.066,49.5879,49.9257,328200.0
2007-04-17 11:30:00,96.03,96.31,95.86,96.11,160700.0,49.9049,50.0504,49.8165,49.9464,160700.0
2007-04-17 12:00:00,96.12,96.25,95.94,96.18,67900.0,49.9516,50.0192,49.8581,49.9828,67900.0
2007-04-17 12:30:00,96.17,96.19,95.8,95.89,58100.0,49.9776,49.988,49.7853,49.8321,58100.0
2007-04-17 13:00:00,95.92,95.98,95.52,95.89,84300.0,49.8477,49.8789,49.6398,49.8321,84300.0
2007-04-17 13:30:00,95.9,96.15,95.82,96.06,116200.0,49.8373,49.9672,49.7957,49.9205,116200.0
2007-04-17 14:00:00,96.06,96.57,95.98,96.41,104500.0,49.9205,50.1855,49.8789,50.1023,104500.0
2007-04-17 14:30:00,96.42,96.52,96.14,96.43,105200.0,50.1075,50.1595,49.962,50.1127,105200.0
2007-04-17 15:00:00,96.43,96.44,96.08,96.2,132900.0,50.1127,50.1179,49.9309,49.9932,132900.0
2007-04-17 15:30:00,96.21,96.43,96.05,96.32,196100.0,49.9984,50.1127,49.9153,50.0556,196100.0
2007-04-18 09:30:00,94.62,96.36,94.61,96.01,111600.0,49.1721,50.0764,49.1669,49.8945,111600.0
2007-04-18 10:00:00,96.0,96.26,95.82,96.12,130200.0,49.8893,50.0244,49.7957,49.9516,130200.0
2007-04-18 10:30:00,96.13,96.32,95.98,96.03,95600.0,49.9568,50.0556,49.8789,49.9049,95600.0
2007-04-18 11:00:00,96.03,96.46,95.95,96.44,99400.0,49.9049,50.1283,49.8633,50.1179,99400.0
2007-04-18 11:30:00,96.43,96.72,96.37,96.58,72600.0,50.1127,50.2635,50.0816,50.1907,72600.0
2007-04-18 12:00:00,96.58,96.78,96.52,96.69,49900.0,50.1907,50.2946,50.1595,50.2479,49900.0
2007-04-18 12:30:00,96.68,96.72,96.28,96.35,67900.0,50.2427,50.2635,50.0348,50.0712,67900.0
2007-04-18 13:00:00,96.36,96.54,96.32,96.36,37900.0,50.0764,50.1699,50.0556,50.0764,37900.0
2007-04-18 13:30:00,96.36,96.56,96.3,96.4,40100.0,50.0764,50.1803,50.0452,50.0972,40100.0
2007-04-18 14:00:00,96.39,96.72,96.33,96.46,74300.0,50.092,50.2635,50.0608,50.1283,74300.0
2007-04-18 14:30:00,96.5,96.57,96.36,96.51,49700.0,50.1491,50.1855,50.0764,50.1543,49700.0
2007-04-18 15:00:00,96.51,96.51,96.12,96.28,86800.0,50.1543,50.1543,49.9516,50.0348,86800.0
2007-04-18 15:30:00,96.27,96.27,96.1,96.15,123100.0,50.0296,50.0296,49.9412,49.9672,123100.0
2007-04-19 09:30:00,96.0,96.16,95.06,95.25,116600.0,49.8893,49.9724,49.4008,49.4995,116600.0
2007-04-19 10:00:00,95.27,95.89,95.24,95.66,97600.0,49.5099,49.8321,49.4943,49.7126,97600.0
2007-04-19 10:30:00,95.65,95.66,95.21,95.4,70600.0,49.7074,49.7126,49.4787,49.5775,70600.0
2007-04-19 11:00:00,95.42,95.57,95.3,95.51,55300.0,49.5879,49.6658,49.5255,49.6346,55300.0
2007-04-19 11:30:00,95.5,95.7,95.4,95.69,43000.0,49.6294,49.7334,49.5775,49.7282,43000.0
2007-04-19 12:00:00,95.66,95.76,95.55,95.55,36500.0,49.7126,49.7646,49.6554,49.6554,36500.0
2007-04-19 12:30:00,95.55,95.63,95.43,95.46,35200.0,49.6554,49.697,49.5931,49.6087,35200.0
2007-04-19 13:00:00,95.44,95.61,95.44,95.58,34300.0,49.5983,49.6866,49.5983,49.671,34300.0
2007-04-19 13:30:00,95.58,95.81,95.55,95.78,31400.0,49.671,49.7905,49.6554,49.775,31400.0
2007-04-19 14:00:00,95.77,95.77,95.47,95.58,27300.0,49.7698,49.7698,49.6139,49.671,27300.0
2007-04-19 14:30:00,95.55,95.62,95.43,95.54,26300.0,49.6554,49.6918,49.5931,49.6502,26300.0
2007-04-19 15:00:00,95.55,95.75,95.52,95.67,42900.0,49.6554,49.7594,49.6398,49.7178,42900.0
2007-04-19 15:30:00,95.67,95.67,95.42,95.62,104000.0,49.7178,49.7178,49.5879,49.6918,104000.0
2007-04-20 09:30:00,96.6,96.71,96.07,96.5,201800.0,50.2011,50.2583,49.9257,50.1491,201800.0
2007-04-20 10:00:00,96.5,96.63,96.37,96.37,64500.0,50.1491,50.2167,50.0816,50.0816,64500.0
2007-04-20 10:30:00,96.4,96.4,96.06,96.12,49200.0,50.0972,50.0972,49.9205,49.9516,49200.0
2007-04-20 11:00:00,96.13,96.17,95.67,95.69,58700.0,49.9568,49.9776,49.7178,49.7282,58700.0
2007-04-20 11:30:00,95.7,95.88,95.67,95.83,34100.0,49.7334,49.8269,49.7178,49.8009,34100.0
2007-04-20 12:00:00,95.82,96.05,95.64,95.66,34900.0,49.7957,49.9153,49.7022,49.7126,34900.0
2007-04-20 12:30:00,95.68,95.76,95.46,95.72,24500.0,49.723,49.7646,49.6087,49.7438,24500.0
2007-04-20 13:00:00,95.73,95.88,95.6,95.7,23100.0,49.749,49.8269,49.6814,49.7334,23100.0
2007-04-20 13:30:00,95.7,95.7,95.51,95.59,17600.0,49.7334,49.7334,49.6346,49.6762,17600.0
2007-04-20 14:00:00,95.54,95.66,95.47,95.54,24300.0,49.6502,49.7126,49.6139,49.6502,24300.0
2007-04-20 14:30:00,95.54,95.74,95.5,95.73,36100.0,49.6502,49.7542,49.6294,49.749,36100.0
2007-04-20 15:00:00,95.74,95.74,95.44,95.48,42100.0,49.7542,49.7542,49.5983,49.619,42100.0
2007-04-20 15:30:00,95.45,95.71,95.42,95.71,59500.0,49.6035,49.7386,49.5879,49.7386,59500.0
2007-04-23 09:30:00,95.7,96.51,95.66,96.43,64100.0,49.7334,50.1543,49.7126,50.1127,64100.0
2007-04-23 10:00:00,96.41,96.67,96.31,96.56,23700.0,50.1023,50.2375,50.0504,50.1803,23700.0
2007-04-23 10:30:00,96.56,96.68,96.48,96.66,13800.0,50.1803,50.2427,50.1387,50.2323,13800.0
2007-04-23 11:00:00,96.64,96.84,96.62,96.75,18300.0,50.2219,50.3258,50.2115,50.279,18300.0
2007-04-23 11:30:00,96.73,97.12,96.72,97.09,28500.0,50.2686,50.4713,50.2635,50.4557,28500.0
2007-04-23 12:00:00,97.09,97.53,97.09,97.53,43800.0,50.4557,50.6844,50.4557,50.6844,43800.0
2007-04-23 12:30:00,97.48,97.58,97.32,97.41,45400.0,50.6584,50.7104,50.5753,50.622,45400.0
2007-04-23 13:00:00,97.38,97.56,97.17,97.5,28600.0,50.6064,50.7,50.4973,50.6688,28600.0
2007-04-23 13:30:00,97.49,97.49,97.2,97.2,24100.0,50.6636,50.6636,50.5129,50.5129,24100.0
2007-04-23 14:00:00,97.19,97.2,96.75,96.84,40300.0,50.5077,50.5129,50.279,50.3258,40300.0
2007-04-23 14:30:00,96.85,96.99,96.79,96.95,35200.0,50.331,50.4038,50.2998,50.383,35200.0
2007-04-23 15:00:00,96.94,97.17,96.84,97.17,48900.0,50.3778,50.4973,50.3258,50.4973,48900.0
2007-04-23 15:30:00,97.1,97.24,97.02,97.08,72200.0,50.4609,50.5337,50.4194,50.4505,72200.0
2007-04-24 09:30:00,97.48,97.53,96.57,96.65,39900.0,50.6584,50.6844,50.1855,50.2271,39900.0
2007-04-24 10:00:00,96.68,96.68,95.64,95.73,77700.0,50.2427,50.2427,49.7022,49.749,77700.0
2007-04-24 10:30:00,95.67,95.89,95.6,95.86,28600.0,49.7178,49.8321,49.6814,49.8165,28600.0
2007-04-24 11:00:00,95.8,96.28,95.78,96.19,25500.0,49.7853,50.0348,49.775,49.988,25500.0
2007-04-24 11:30:00,96.2,96.36,96.14,96.28,19400.0,49.9932,50.0764,49.962,50.0348,19400.0
2007-04-24 12:00:00,96.26,96.68,96.21,96.52,20700.0,50.0244,50.2427,49.9984,50.1595,20700.0
2007-04-24 12:30:00,96.53,96.53,96.26,96.32,10100.0,50.1647,50.1647,50.0244,50.0556,10100.0
2007-04-24 13:00:00,96.32,96.32,96.01,96.23,24800.0,50.0556,50.0556,49.8945,50.0088,24800.0
2007-04-24 13:30:00,96.22,96.37,96.17,96.37,28500.0,50.0036,50.0816,49.9776,50.0816,28500.0
2007-04-24 14:00:00,96.4,96.51,96.26,96.38,29800.0,50.0972,50.1543,50.0244,50.0868,29800.0
2007-04-24 14:30:00,96.36,96.49,96.3,96.47,27400.0,50.0764,50.1439,50.0452,50.1335,27400.0
2007-04-24 15:00:00,96.46,96.47,96.29,96.29,29300.0,50.1283,50.1335,50.04,50.04,29300.0
2007-04-24 15:30:00,96.29,96.38,96.0,96.13,61200.0,50.04,50.0868,49.8893,49.9568,61200.0
2007-04-25 09:30:00,96.72,99.36,96.39,96.41,46500.0,50.2635,51.6354,50.092,50.1023,46500.0
2007-04-25 10:00:00,96.32,96.32,95.76,95.84,54300.0,50.0556,50.0556,49.7646,49.8061,54300.0
2007-04-25 10:30:00,95.83,96.0,95.44,95.5,24300.0,49.8009,49.8893,49.5983,49.6294,24300.0
2007-04-25 11:00:00,95.49,95.89,95.41,95.62,36700.0,49.6242,49.8321,49.5827,49.6918,36700.0
2007-04-25 11:30:00,95.61,95.95,95.44,95.94,33200.0,49.6866,49.8633,49.5983,49.8581,33200.0
2007-04-25 12:00:00,95.93,95.93,95.67,95.88,22600.0,49.8529,49.8529,49.7178,49.8269,22600.0
2007-04-25 12:30:00,95.87,96.08,95.84,96.04,18300.0,49.8217,49.9309,49.8061,49.9101,18300.0
2007-04-25 13:00:00,96.05,96.27,96.02,96.2,11600.0,49.9153,50.0296,49.8997,49.9932,11600.0
2007-04-25 13:30:00,96.16,96.32,96.16,96.27,18700.0,49.9724,50.0556,49.9724,50.0296,18700.0
2007-04-25 14:00:00,96.26,96.42,96.18,96.26,44100.0,50.0244,50.1075,49.9828,50.0244,44100.0
2007-04-25 14:30:00,96.27,96.34,96.16,96.21,39600.0,50.0296,50.066,49.9724,49.9984,39600.0
2007-04-25 15:00:00,96.22,96.33,96.16,96.26,49100.0,50.0036,50.0608,49.9724,50.0244,49100.0
2007-04-25 15:30:00,96.25,96.33,96.11,96.16,102600.0,50.0192,50.0608,49.9464,49.9724,102600.0
2007-04-26 09:30:00,96.05,96.59,96.05,96.22,29500.0,49.9153,50.1959,49.9153,50.0036,29500.0
2007-04-26 10:00:00,96.22,96.23,95.68,95.76,30500.0,50.0036,50.0088,49.723,49.7646,30500.0
2007-04-26 10:30:00,95.75,96.38,95.75,96.16,40400.0,49.7594,50.0868,49.7594,49.9724,40400.0
2007-04-26 11:00:00,96.18,96.18,95.61,95.65,42900.0,49.9828,49.9828,49.6866,49.7074,42900.0
2007-04-26 11:30:00,95.67,95.83,95.41,95.46,50900.0,49.7178,49.8009,49.5827,49.6087,50900.0
2007-04-26 12:00:00,95.49,95.81,95.45,95.81,19000.0,49.6242,49.7905,49.6035,49.7905,19000.0
2007-04-26 12:30:00,95.81,95.98,95.81,95.91,11900.0,49.7905,49.8789,49.7905,49.8425,11900.0
2007-04-26 13:00:00,95.89,96.01,95.85,95.85,8700.0,49.8321,49.8945,49.8113,49.8113,8700.0
2007-04-26 13:30:00,95.86,95.86,95.67,95.86,13800.0,49.8165,49.8165,49.7178,49.8165,13800.0
2007-04-26 14:00:00,95.84,96.23,95.81,96.15,18100.0,49.8061,50.0088,49.7905,49.9672,18100.0
2007-04-26 14:30:00,96.15,96.4,96.11,96.32,22700.0,49.9672,50.0972,49.9464,50.0556,22700.0
2007-04-26 15:00:00,96.33,96.33,96.05,96.1,31000.0,50.0608,50.0608,49.9153,49.9412,31000.0
2007-04-26 15:30:00,96.11,96.16,95.79,95.85,42800.0,49.9464,49.9724,49.7801,49.8113,42800.0
2007-04-27 09:30:00,95.55,95.61,95.1,95.51,41300.0,49.6554,49.6866,49.4216,49.6346,41300.0
2007-04-27 10:00:00,95.49,95.78,95.41,95.58,35600.0,49.6242,49.775,49.5827,49.671,35600.0
2007-04-27 10:30:00,95.61,95.7,95.22,95.23,37300.0,49.6866,49.7334,49.4839,49.4891,37300.0
2007-04-27 11:00:00,95.23,95.46,95.17,95.36,23900.0,49.4891,49.6087,49.4579,49.5567,23900.0
2007-04-27 11:30:00,95.33,95.33,95.1,95.21,14700.0,49.5411,49.5411,49.4216,49.4787,14700.0
2007-04-27 12:00:00,95.22,95.6,95.16,95.42,102800.0,49.4839,49.6814,49.4527,49.5879,102800.0
2007-04-27 12:30:00,95.44,95.6,95.39,95.55,18800.0,49.5983,49.6814,49.5723,49.6554,18800.0
2007-04-27 13:00:00,95.59,95.59,95.42,95.48,16100.0,49.6762,49.6762,49.5879,49.619,16100.0
2007-04-27 13:30:00,95.47,95.69,95.45,95.53,30400.0,49.6139,49.7282,49.6035,49.645,30400.0
2007-04-27 14:00:00,95.57,95.65,95.46,95.59,21700.0,49.6658,49.7074,49.6087,49.6762,21700.0
2007-04-27 14:30:00,95.62,95.78,95.57,95.65,30700.0,49.6918,49.775,49.6658,49.7074,30700.0
2007-04-27 15:00:00,95.63,95.66,95.48,95.54,20400.0,49.697,49.7126,49.619,49.6502,20400.0
2007-04-27 15:30:00,95.54,95.58,95.27,95.39,53500.0,49.6502,49.671,49.5099,49.5723,53500.0
2007-04-30 09:30:00,93.62,95.5,93.62,94.92,46800.0,48.6524,49.6294,48.6524,49.328,46800.0
2007-04-30 10:00:00,94.95,95.1,94.83,94.96,25300.0,49.3436,49.4216,49.2813,49.3488,25300.0
2007-04-30 10:30:00,94.96,95.03,94.71,94.71,43300.0,49.3488,49.3852,49.2189,49.2189,43300.0
2007-04-30 11:00:00,94.67,94.67,94.52,94.65,45800.0,49.1981,49.1981,49.1202,49.1877,45800.0
2007-04-30 11:30:00,94.64,94.69,94.45,94.48,37000.0,49.1825,49.2085,49.0838,49.0994,37000.0
2007-04-30 12:00:00,94.47,94.49,94.36,94.45,35200.0,49.0942,49.1046,49.037,49.0838,35200.0
2007-04-30 12:30:00,94.45,94.54,94.45,94.5,20300.0,49.0838,49.1305,49.0838,49.1098,20300.0
2007-04-30 13:00:00,94.47,94.53,94.41,94.45,18600.0,49.0942,49.1254,49.063,49.0838,18600.0
2007-04-30 13:30:00,94.42,94.53,94.11,94.19,32800.0,49.0682,49.1254,48.9071,48.9487,32800.0
2007-04-30 14:00:00,94.16,94.29,94.03,94.03,74700.0,48.9331,49.0006,48.8655,48.8655,74700.0
2007-04-30 14:30:00,94.02,94.05,93.6,93.74,95200.0,48.8603,48.8759,48.642,48.7148,95200.0
2007-04-30 15:00:00,93.71,93.82,93.38,93.71,64900.0,48.6992,48.7564,48.5277,48.6992,64900.0
2007-04-30 15:30:00,93.71,93.79,93.36,93.36,103000.0,48.6992,48.7408,48.5173,48.5173,103000.0
2007-05-01 09:30:00,93.55,93.64,93.06,93.15,67200.0,48.6161,48.6628,48.3614,48.4082,67200.0
2007-05-01 10:00:00,93.18,93.32,92.47,92.52,132400.0,48.4238,48.4965,48.0548,48.0808,132400.0
2007-05-01 10:30:00,92.52,92.65,92.0,92.06,131500.0,48.0808,48.1484,47.8106,47.8417,131500.0
2007-05-01 11:00:00,92.04,92.07,91.12,91.24,102300.0,47.8313,47.8469,47.3532,47.4156,102300.0
2007-05-01 11:30:00,91.22,91.62,91.22,91.5,70900.0,47.4052,47.6131,47.4052,47.5507,70900.0
2007-05-01 12:00:00,91.49,91.52,91.32,91.38,67500.0,47.5455,47.5611,47.4572,47.4884,67500.0
2007-05-01 12:30:00,91.36,91.49,91.16,91.18,44300.0,47.478,47.5455,47.374,47.3844,44300.0
2007-05-01 13:00:00,91.23,91.33,91.1,91.1,44900.0,47.4104,47.4624,47.3428,47.3428,44900.0
2007-05-01 13:30:00,91.1,91.22,90.79,91.06,76600.0,47.3428,47.4052,47.1817,47.3221,76600.0
2007-05-01 14:00:00,91.09,91.35,90.96,91.26,96800.0,47.3377,47.4728,47.2701,47.426,96800.0
2007-05-01 14:30:00,91.24,91.8,91.23,91.43,93200.0,47.4156,47.7066,47.4104,47.5143,93200.0
2007-05-01 15:00:00,91.42,91.53,91.25,91.25,75500.0,47.5091,47.5663,47.4208,47.4208,75500.0
2007-05-01 15:30:00,91.28,91.57,91.22,91.53,78700.0,47.4364,47.5871,47.4052,47.5663,78700.0
2007-05-02 09:30:00,91.69,91.69,90.72,91.4,81400.0,47.6495,47.6495,47.1454,47.4988,81400.0
2007-05-02 10:00:00,91.39,91.5,91.18,91.39,79800.0,47.4936,47.5507,47.3844,47.4936,79800.0
2007-05-02 10:30:00,91.4,91.92,91.37,91.82,86700.0,47.4988,47.769,47.4832,47.717,86700.0
2007-05-02 11:00:00,91.8,91.8,91.3,91.3,65100.0,47.7066,47.7066,47.4468,47.4468,65100.0
2007-05-02 11:30:00,91.32,91.35,91.23,91.33,47200.0,47.4572,47.4728,47.4104,47.4624,47200.0
2007-05-02 12:00:00,91.33,91.58,91.23,91.25,43700.0,47.4624,47.5923,47.4104,47.4208,43700.0
2007-05-02 12:30:00,91.25,91.44,91.21,91.36,51000.0,47.4208,47.5195,47.4,47.478,51000.0
2007-05-02 13:00:00,91.43,91.61,91.41,91.5,34500.0,47.5143,47.6079,47.5039,47.5507,34500.0
2007-05-02 13:30:00,91.5,91.86,91.48,91.73,68100.0,47.5507,47.7378,47.5403,47.6702,68100.0
2007-05-02 14:00:00,91.72,91.89,91.59,91.85,50400.0,47.6651,47.7534,47.5975,47.7326,50400.0
2007-05-02 14:30:00,91.85,92.0,91.82,91.87,36200.0,47.7326,47.8106,47.717,47.743,36200.0
2007-05-02 15:00:00,91.86,91.89,91.66,91.7,46400.0,47.7378,47.7534,47.6339,47.6547,46400.0
2007-05-02 15:30:00,91.7,91.78,91.55,91.78,76800.0,47.6547,47.6962,47.5767,47.6962,76800.0
2007-05-03 09:30:00,92.15,92.55,91.09,91.5,68600.0,47.8885,48.0964,47.3377,47.5507,68600.0
2007-05-03 10:00:00,91.52,91.63,91.11,91.34,52300.0,47.5611,47.6183,47.348,47.4676,52300.0
2007-05-03 10:30:00,91.34,91.65,91.17,91.5,59800.0,47.4676,47.6287,47.3792,47.5507,59800.0
2007-05-03 11:00:00,91.51,91.96,91.46,91.64,72600.0,47.5559,47.7898,47.5299,47.6235,72600.0
2007-05-03 11:30:00,91.63,91.92,91.6,91.67,37900.0,47.6183,47.769,47.6027,47.6391,37900.0
2007-05-03 12:00:00,91.71,91.97,91.67,91.71,37600.0,47.6599,47.795,47.6391,47.6599,37600.0
2007-05-03 12:30:00,91.67,91.81,91.56,91.65,26900.0,47.6391,47.7118,47.5819,47.6287,26900.0
2007-05-03 13:00:00,91.68,91.82,91.6,91.76,30000.0,47.6443,47.717,47.6027,47.6858,30000.0
2007-05-03 13:30:00,91.75,91.79,91.65,91.65,23300.0,47.6806,47.7014,47.6287,47.6287,23300.0
2007-05-03 14:00:00,91.68,91.88,91.6,91.87,32400.0,47.6443,47.7482,47.6027,47.743,32400.0
2007-05-03 14:30:00,91.8,91.9,91.67,91.88,36200.0,47.7066,47.7586,47.6391,47.7482,36200.0
2007-05-03 15:00:00,91.9,92.15,91.81,91.84,47100.0,47.7586,47.8885,47.7118,47.7274,47100.0
2007-05-03 15:30:00,91.82,92.04,91.68,91.85,105900.0,47.717,47.8313,47.6443,47.7326,105900.0
2007-05-04 09:30:00,91.6,91.63,90.68,91.3,107900.0,47.6027,47.6183,47.1246,47.4468,107900.0
2007-05-04 10:00:00,91.26,91.32,90.55,90.62,74500.0,47.426,47.4572,47.057,47.0934,74500.0
2007-05-04 10:30:00,90.57,90.72,90.29,90.34,40800.0,47.0674,47.1454,46.9219,46.9479,40800.0
2007-05-04 11:00:00,90.33,90.47,89.45,89.73,138200.0,46.9427,47.0155,46.4854,46.6309,138200.0
2007-05-04 11:30:00,89.73,89.83,89.51,89.6,99200.0,46.6309,46.6829,46.5166,46.5633,99200.0
2007-05-04 12:00:00,89.59,89.75,89.39,89.66,75700.0,46.5581,46.6413,46.4542,46.5945,75700.0
2007-05-04 12:30:00,89.67,89.95,89.65,89.95,82300.0,46.5997,46.7452,46.5893,46.7452,82300.0
2007-05-04 13:00:00,89.94,90.07,89.84,90.0,50000.0,46.74,46.8076,46.6881,46.7712,50000.0
2007-05-04 13:30:00,90.0,90.03,89.69,89.71,58600.0,46.7712,46.7868,46.6101,46.6205,58600.0
2007-05-04 14:00:00,89.72,90.02,89.43,89.53,60000.0,46.6257,46.7816,46.475,46.527,60000.0
2007-05-04 14:30:00,89.55,89.63,89.29,89.61,76800.0,46.5373,46.5789,46.4022,46.5685,76800.0
2007-05-04 15:00:00,89.6,89.83,89.58,89.75,100600.0,46.5633,46.6829,46.5529,46.6413,100600.0
2007-05-04 15:30:00,89.74,89.99,89.59,89.94,183200.0,46.6361,46.766,46.5581,46.74,183200.0
2007-05-07 09:30:00,89.89,90.39,89.89,89.94,131300.0,46.714,46.9739,46.714,46.74,131300.0
2007-05-07 10:00:00,89.96,90.32,89.93,90.22,79000.0,46.7504,46.9375,46.7348,46.8855,79000.0
2007-05-07 10:30:00,90.23,90.27,89.93,90.13,48100.0,46.8907,46.9115,46.7348,46.8388,48100.0
2007-05-07 11:00:00,90.15,90.27,90.11,90.15,60400.0,46.8492,46.9115,46.8284,46.8492,60400.0
2007-05-07 11:30:00,90.16,90.24,90.12,90.16,49400.0,46.8543,46.8959,46.8336,46.8543,49400.0
2007-05-07 12:00:00,90.16,90.25,90.14,90.22,46100.0,46.8543,46.9011,46.844,46.8855,46100.0
2007-05-07 12:30:00,90.24,90.28,90.18,90.24,35500.0,46.8959,46.9167,46.8647,46.8959,35500.0
2007-05-07 13:00:00,90.22,90.36,90.22,90.3,64800.0,46.8855,46.9583,46.8855,46.9271,64800.0
2007-05-07 13:30:00,90.29,90.62,90.29,90.62,60200.0,46.9219,47.0934,46.9219,47.0934,60200.0
2007-05-07 14:00:00,90.62,90.65,90.3,90.34,46400.0,47.0934,47.109,46.9271,46.9479,46400.0
2007-05-07 14:30:00,90.33,90.47,90.3,90.44,53700.0,46.9427,47.0155,46.9271,46.9999,53700.0
2007-05-07 15:00:00,90.43,90.53,90.33,90.43,75900.0,46.9947,47.0466,46.9427,46.9947,75900.0
2007-05-07 15:30:00,90.44,90.47,90.33,90.43,86000.0,46.9999,47.0155,46.9427,46.9947,86000.0
2007-05-08 09:30:00,89.9,90.24,89.9,90.2,78100.0,46.7192,46.8959,46.7192,46.8751,78100.0
2007-05-08 10:00:00,90.18,90.25,89.88,90.22,82700.0,46.8647,46.9011,46.7088,46.8855,82700.0
2007-05-08 10:30:00,90.21,90.23,89.95,90.14,45700.0,46.8803,46.8907,46.7452,46.844,45700.0
2007-05-08 11:00:00,90.13,90.16,90.0,90.03,36800.0,46.8388,46.8543,46.7712,46.7868,36800.0
2007-05-08 11:30:00,90.04,90.2,90.02,90.18,51900.0,46.792,46.8751,46.7816,46.8647,51900.0
2007-05-08 12:00:00,90.2,90.46,90.13,90.37,44700.0,46.8751,47.0103,46.8388,46.9635,44700.0
2007-05-08 12:30:00,90.37,90.66,90.3,90.64,37700.0,46.9635,47.1142,46.9271,47.1038,37700.0
2007-05-08 13:00:00,90.64,90.65,90.41,90.47,45200.0,47.1038,47.109,46.9843,47.0155,45200.0
2007-05-08 13:30:00,90.46,90.49,90.02,90.3,66500.0,47.0103,47.0258,46.7816,46.9271,66500.0
2007-05-08 14:00:00,90.32,90.32,90.07,90.07,40900.0,46.9375,46.9375,46.8076,46.8076,40900.0
2007-05-08 14:30:00,90.08,90.17,90.04,90.07,42200.0,46.8128,46.8595,46.792,46.8076,42200.0
2007-05-08 15:00:00,90.05,90.16,90.01,90.05,49500.0,46.7972,46.8543,46.7764,46.7972,49500.0
2007-05-08 15:30:00,90.05,90.09,90.03,90.08,68400.0,46.7972,46.818,46.7868,46.8128,68400.0
2007-05-09 09:30:00,89.75,89.97,89.35,89.4,85600.0,46.6413,46.7556,46.4334,46.4594,85600.0
2007-05-09 10:00:00,89.4,89.79,89.38,89.63,89200.0,46.4594,46.6621,46.449,46.5789,89200.0
2007-05-09 10:30:00,89.66,90.05,89.66,89.99,59700.0,46.5945,46.7972,46.5945,46.766,59700.0
2007-05-09 11:00:00,90.0,90.2,89.91,90.03,69700.0,46.7712,46.8751,46.7244,46.7868,69700.0
2007-05-09 11:30:00,90.03,90.12,89.81,89.83,45100.0,46.7868,46.8336,46.6725,46.6829,45100.0
2007-05-09 12:00:00,89.85,90.08,89.83,89.98,51800.0,46.6932,46.8128,46.6829,46.7608,51800.0
2007-05-09 12:30:00,89.97,90.05,89.88,89.97,38600.0,46.7556,46.7972,46.7088,46.7556,38600.0
2007-05-09 13:00:00,89.97,89.99,89.78,89.81,37900.0,46.7556,46.766,46.6569,46.6725,37900.0
2007-05-09 13:30:00,89.84,89.87,89.52,89.52,49800.0,46.6881,46.7036,46.5218,46.5218,49800.0
2007-05-09 14:00:00,89.53,89.69,88.76,89.39,153400.0,46.527,46.6101,46.1268,46.4542,153400.0
2007-05-09 14:30:00,89.39,89.96,89.31,89.67,167300.0,46.4542,46.7504,46.4126,46.5997,167300.0
2007-05-09 15:00:00,89.67,89.96,89.6,89.85,156400.0,46.5997,46.7504,46.5633,46.6932,156400.0
2007-05-09 15:30:00,89.86,89.93,89.64,89.82,91600.0,46.6984,46.7348,46.5841,46.6777,91600.0
2007-05-10 09:30:00,89.56,89.73,89.15,89.17,53400.0,46.5425,46.6309,46.3295,46.3399,53400.0
2007-05-10 10:00:00,89.17,89.25,88.98,89.25,43400.0,46.3399,46.3814,46.2411,46.3814,43400.0
2007-05-10 10:30:00,89.22,89.66,89.19,89.48,58300.0,46.3659,46.5945,46.3503,46.501,58300.0
2007-05-10 11:00:00,89.49,89.51,89.1,89.22,82900.0,46.5062,46.5166,46.3035,46.3659,82900.0
2007-05-10 11:30:00,89.22,89.5,89.18,89.22,62100.0,46.3659,46.5114,46.3451,46.3659,62100.0
2007-05-10 12:00:00,89.21,89.36,89.04,89.12,89700.0,46.3607,46.4386,46.2723,46.3139,89700.0
2007-05-10 12:30:00,89.14,89.2,88.99,89.11,46700.0,46.3243,46.3555,46.2463,46.3087,46700.0
2007-05-10 13:00:00,89.1,89.16,88.55,88.63,86700.0,46.3035,46.3347,46.0177,46.0592,86700.0
2007-05-10 13:30:00,88.63,88.81,88.55,88.61,67400.0,46.0592,46.1528,46.0177,46.0488,67400.0
2007-05-10 14:00:00,88.61,88.83,88.59,88.65,46900.0,46.0488,46.1632,46.0385,46.0696,46900.0
2007-05-10 14:30:00,88.65,88.74,88.42,88.47,63700.0,46.0696,46.1164,45.9501,45.9761,63700.0
2007-05-10 15:00:00,88.44,88.47,87.97,88.11,93100.0,45.9605,45.9761,45.7163,45.789,93100.0
2007-05-10 15:30:00,88.11,88.27,87.86,87.98,132000.0,45.789,45.8722,45.6591,45.7214,132000.0
2007-05-11 09:30:00,88.89,88.89,87.6,87.89,176200.0,46.1944,46.1944,45.524,45.6747,176200.0
2007-05-11 10:00:00,87.91,88.12,87.64,87.84,103500.0,45.6851,45.7942,45.5448,45.6487,103500.0
2007-05-11 10:30:00,87.87,88.19,87.8,88.07,80700.0,45.6643,45.8306,45.6279,45.7682,80700.0
2007-05-11 11:00:00,88.08,88.18,87.9,88.08,110200.0,45.7734,45.8254,45.6799,45.7734,110200.0
2007-05-11 11:30:00,88.1,88.1,87.86,87.97,72600.0,45.7838,45.7838,45.6591,45.7163,72600.0
2007-05-11 12:00:00,87.95,88.17,87.84,88.07,72200.0,45.7059,45.8202,45.6487,45.7682,72200.0
2007-05-11 12:30:00,88.04,88.09,87.94,88.04,52900.0,45.7526,45.7786,45.7007,45.7526,52900.0
2007-05-11 13:00:00,88.06,88.27,88.0,88.17,40100.0,45.763,45.8722,45.7318,45.8202,40100.0
2007-05-11 13:30:00,88.19,88.19,87.87,87.95,29700.0,45.8306,45.8306,45.6643,45.7059,29700.0
2007-05-11 14:00:00,87.96,88.01,87.83,87.98,32700.0,45.7111,45.737,45.6435,45.7214,32700.0
2007-05-11 14:30:00,87.98,88.06,87.83,88.04,126100.0,45.7214,45.763,45.6435,45.7526,126100.0
2007-05-11 15:00:00,88.01,88.07,87.92,87.93,238700.0,45.737,45.7682,45.6903,45.6955,238700.0
2007-05-11 15:30:00,87.95,88.1,87.93,88.0,116500.0,45.7059,45.7838,45.6955,45.7318,116500.0
2007-05-14 09:30:00,88.0,88.63,88.0,88.63,87800.0,45.7318,46.0592,45.7318,46.0592,87800.0
2007-05-14 10:00:00,88.6,89.21,88.47,89.0,120800.0,46.0436,46.3607,45.9761,46.2515,120800.0
2007-05-14 10:30:00,88.95,89.42,88.91,89.27,75700.0,46.2255,46.4698,46.2047,46.3918,75700.0
2007-05-14 11:00:00,89.28,89.31,89.06,89.12,62000.0,46.397,46.4126,46.2827,46.3139,62000.0
2007-05-14 11:30:00,89.12,89.34,89.04,89.21,64500.0,46.3139,46.4282,46.2723,46.3607,64500.0
2007-05-14 12:00:00,89.25,89.31,89.19,89.28,41500.0,46.3814,46.4126,46.3503,46.397,41500.0
2007-05-14 12:30:00,89.27,89.39,89.24,89.28,37000.0,46.3918,46.4542,46.3762,46.397,37000.0
2007-05-14 13:00:00,89.29,89.35,89.15,89.24,42600.0,46.4022,46.4334,46.3295,46.3762,42600.0
2007-05-14 13:30:00,89.23,89.26,89.0,89.13,74200.0,46.371,46.3866,46.2515,46.3191,74200.0
2007-05-14 14:00:00,89.1,89.1,88.9,89.05,73600.0,46.3035,46.3035,46.1996,46.2775,73600.0
2007-05-14 14:30:00,89.05,89.14,88.93,88.96,78200.0,46.2775,46.3243,46.2151,46.2307,78200.0
2007-05-14 15:00:00,88.96,89.07,88.83,88.94,87800.0,46.2307,46.2879,46.1632,46.2203,87800.0
2007-05-14 15:30:00,88.97,89.0,88.8,88.95,104700.0,46.2359,46.2515,46.1476,46.2255,104700.0
2007-05-15 09:30:00,89.15,89.55,88.97,89.24,58400.0,46.3295,46.5373,46.2359,46.3762,58400.0
2007-05-15 10:00:00,89.23,89.92,89.15,89.3,98100.0,46.371,46.7296,46.3295,46.4074,98100.0
2007-05-15 10:30:00,89.26,89.35,89.06,89.21,58100.0,46.3866,46.4334,46.2827,46.3607,58100.0
2007-05-15 11:00:00,89.17,89.57,89.04,89.49,150000.0,46.3399,46.5477,46.2723,46.5062,150000.0
2007-05-15 11:30:00,89.49,89.83,89.48,89.66,86600.0,46.5062,46.6829,46.501,46.5945,86600.0
2007-05-15 12:00:00,89.67,89.68,89.39,89.44,66700.0,46.5997,46.6049,46.4542,46.4802,66700.0
2007-05-15 12:30:00,89.43,89.49,89.34,89.44,80700.0,46.475,46.5062,46.4282,46.4802,80700.0
2007-05-15 13:00:00,89.44,89.45,89.09,89.12,86700.0,46.4802,46.4854,46.2983,46.3139,86700.0
2007-05-15 13:30:00,89.16,89.18,88.5,88.87,107600.0,46.3347,46.3451,45.9917,46.184,107600.0
2007-05-15 14:00:00,88.81,88.96,88.43,88.51,89600.0,46.1528,46.2307,45.9553,45.9969,89600.0
2007-05-15 14:30:00,88.48,88.58,87.82,87.99,114100.0,45.9813,46.0333,45.6383,45.7266,114100.0
2007-05-15 15:00:00,87.98,88.24,87.95,88.09,80000.0,45.7214,45.8566,45.7059,45.7786,80000.0
2007-05-15 15:30:00,88.08,88.22,87.67,87.73,105200.0,45.7734,45.8462,45.5603,45.5915,105200.0
2007-05-16 09:30:00,88.15,88.19,86.72,87.12,90500.0,45.8098,45.8306,45.0667,45.2745,90500.0
2007-05-16 10:00:00,87.05,87.35,86.94,87.14,41400.0,45.2381,45.394,45.181,45.2849,41400.0
2007-05-16 10:30:00,87.15,87.27,87.0,87.09,76900.0,45.2901,45.3525,45.2122,45.2589,76900.0
2007-05-16 11:00:00,87.09,87.13,86.7,86.74,79600.0,45.2589,45.2797,45.0563,45.077,79600.0
2007-05-16 11:30:00,86.69,86.87,86.45,86.56,45100.0,45.0511,45.1446,44.9263,44.9835,45100.0
2007-05-16 12:00:00,86.55,86.64,86.29,86.36,40000.0,44.9783,45.0251,44.8432,44.8796,40000.0
2007-05-16 12:30:00,86.35,86.4,86.2,86.37,56300.0,44.8744,44.9004,44.7964,44.8848,56300.0
2007-05-16 13:00:00,86.37,86.43,85.88,85.89,62900.0,44.8848,44.9159,44.6301,44.6353,62900.0
2007-05-16 13:30:00,85.92,86.18,85.89,86.0,56200.0,44.6509,44.786,44.6353,44.6925,56200.0
2007-05-16 14:00:00,86.01,86.34,86.0,86.08,56800.0,44.6977,44.8692,44.6925,44.7341,56800.0
2007-05-16 14:30:00,86.08,86.23,86.03,86.16,65400.0,44.7341,44.812,44.7081,44.7756,65400.0
2007-05-16 15:00:00,86.17,86.19,85.99,86.02,81500.0,44.7808,44.7912,44.6873,44.7029,81500.0
2007-05-16 15:30:00,86.02,86.21,85.99,86.18,136700.0,44.7029,44.8016,44.6873,44.786,136700.0
2007-05-17 09:30:00,85.73,85.75,83.02,83.41,310500.0,44.5522,44.5626,43.1438,43.3465,310500.0
2007-05-17 10:00:00,83.43,84.39,82.95,84.36,239800.0,43.3569,43.8558,43.1075,43.8402,239800.0
2007-05-17 10:30:00,84.31,84.58,83.8,83.92,105000.0,43.8142,43.9545,43.5492,43.6115,105000.0
2007-05-17 11:00:00,83.92,83.99,83.62,83.85,58800.0,43.6115,43.6479,43.4556,43.5752,58800.0
2007-05-17 11:30:00,83.85,84.1,83.78,84.0,61900.0,43.5752,43.7051,43.5388,43.6531,61900.0
2007-05-17 12:00:00,83.99,84.04,83.91,84.0,82600.0,43.6479,43.6739,43.6063,43.6531,82600.0
2007-05-17 12:30:00,84.0,84.02,83.67,83.87,56900.0,43.6531,43.6635,43.4816,43.5856,56900.0
2007-05-17 13:00:00,83.85,84.29,83.85,84.25,96500.0,43.5752,43.8038,43.5752,43.783,96500.0
2007-05-17 13:30:00,84.26,84.42,84.13,84.26,44600.0,43.7882,43.8714,43.7207,43.7882,44600.0
2007-05-17 14:00:00,84.21,84.28,84.15,84.23,46100.0,43.7623,43.7986,43.7311,43.7726,46100.0
2007-05-17 14:30:00,84.23,84.4,84.2,84.26,61200.0,43.7726,43.861,43.7571,43.7882,61200.0
2007-05-17 15:00:00,84.27,84.45,84.16,84.16,92900.0,43.7934,43.887,43.7363,43.7363,92900.0
2007-05-17 15:30:00,84.14,84.17,83.52,83.7,191800.0,43.7259,43.7415,43.4037,43.4972,191800.0
2007-05-18 09:30:00,83.73,83.73,82.69,82.8,216600.0,43.5128,43.5128,42.9723,43.0295,216600.0
2007-05-18 10:00:00,82.84,83.16,82.58,82.77,108200.0,43.0503,43.2166,42.9152,43.0139,108200.0
2007-05-18 10:30:00,82.77,82.92,82.63,82.8,51400.0,43.0139,43.0919,42.9412,43.0295,51400.0
2007-05-18 11:00:00,82.8,82.81,82.27,82.29,41800.0,43.0295,43.0347,42.7541,42.7645,41800.0
2007-05-18 11:30:00,82.29,82.52,82.26,82.48,42700.0,42.7645,42.884,42.7489,42.8632,42700.0
2007-05-18 12:00:00,82.49,82.79,82.39,82.68,48300.0,42.8684,43.0243,42.8164,42.9671,48300.0
2007-05-18 12:30:00,82.68,83.21,82.67,83.07,265100.0,42.9671,43.2426,42.9619,43.1698,265100.0
2007-05-18 13:00:00,83.04,83.15,82.91,82.95,72600.0,43.1542,43.2114,43.0867,43.1075,72600.0
2007-05-18 13:30:00,82.96,83.16,82.94,83.15,53500.0,43.1127,43.2166,43.1023,43.2114,53500.0
2007-05-18 14:00:00,83.15,83.85,83.1,83.44,105400.0,43.2114,43.5752,43.1854,43.3621,105400.0
2007-05-18 14:30:00,83.42,83.42,83.18,83.33,47200.0,43.3517,43.3517,43.227,43.3049,47200.0
2007-05-18 15:00:00,83.32,83.46,83.14,83.28,74300.0,43.2997,43.3725,43.2062,43.279,74300.0
2007-05-18 15:30:00,83.26,83.38,83.03,83.18,129800.0,43.2686,43.3309,43.149,43.227,129800.0
2007-05-21 09:30:00,82.9,83.96,82.9,83.68,91000.0,43.0815,43.6323,43.0815,43.4868,91000.0
2007-05-21 10:00:00,83.7,84.6,83.68,84.29,105900.0,43.4972,43.9649,43.4868,43.8038,105900.0
2007-05-21 10:30:00,84.29,84.58,84.25,84.5,90700.0,43.8038,43.9545,43.783,43.913,90700.0
2007-05-21 11:00:00,84.51,85.28,84.36,85.05,94900.0,43.9182,44.3183,43.8402,44.1988,94900.0
2007-05-21 11:30:00,85.07,85.4,84.77,85.39,59600.0,44.2092,44.3807,44.0533,44.3755,59600.0
2007-05-21 12:00:00,85.43,85.55,85.04,85.26,65700.0,44.3963,44.4586,44.1936,44.3079,65700.0
2007-05-21 12:30:00,85.27,85.7,85.11,85.67,67900.0,44.3131,44.5366,44.23,44.521,67900.0
2007-05-21 13:00:00,85.67,85.77,85.25,85.33,91700.0,44.521,44.573,44.3027,44.3443,91700.0
2007-05-21 13:30:00,85.29,85.31,84.93,84.98,55800.0,44.3235,44.3339,44.1364,44.1624,55800.0
2007-05-21 14:00:00,85.01,85.15,84.95,85.0,33200.0,44.178,44.2508,44.1468,44.1728,33200.0
2007-05-21 14:30:00,85.0,85.18,84.87,84.93,65900.0,44.1728,44.2663,44.1052,44.1364,65900.0
2007-05-21 15:00:00,84.94,85.01,84.63,84.64,112600.0,44.1416,44.178,43.9805,43.9857,112600.0
2007-05-21 15:30:00,84.63,84.84,84.44,84.62,167000.0,43.9805,44.0897,43.8818,43.9753,167000.0
2007-05-22 09:30:00,84.86,84.92,84.31,84.5,151000.0,44.1,44.1312,43.8142,43.913,151000.0
2007-05-22 10:00:00,84.53,84.64,83.88,84.3,99500.0,43.9286,43.9857,43.5908,43.809,99500.0
2007-05-22 10:30:00,84.29,84.75,84.26,84.51,430900.0,43.8038,44.0429,43.7882,43.9182,430900.0
2007-05-22 11:00:00,84.54,84.81,84.51,84.75,354800.0,43.9337,44.0741,43.9182,44.0429,354800.0
2007-05-22 11:30:00,84.74,84.82,84.6,84.71,56800.0,44.0377,44.0793,43.9649,44.0221,56800.0
2007-05-22 12:00:00,84.74,84.86,84.57,84.75,40500.0,44.0377,44.1,43.9493,44.0429,40500.0
2007-05-22 12:30:00,84.82,85.06,84.82,84.95,82200.0,44.0793,44.204,44.0793,44.1468,82200.0
2007-05-22 13:00:00,84.92,84.92,84.67,84.73,107700.0,44.1312,44.1312,44.0013,44.0325,107700.0
2007-05-22 13:30:00,84.72,85.06,84.67,84.95,96600.0,44.0273,44.204,44.0013,44.1468,96600.0
2007-05-22 14:00:00,84.99,85.11,84.9,84.94,90800.0,44.1676,44.23,44.1208,44.1416,90800.0
2007-05-22 14:30:00,84.93,85.14,84.9,85.08,61900.0,44.1364,44.2456,44.1208,44.2144,61900.0
2007-05-22 15:00:00,85.07,85.27,85.03,85.16,103800.0,44.2092,44.3131,44.1884,44.2559,103800.0
2007-05-22 15:30:00,85.16,85.37,85.01,85.06,214400.0,44.2559,44.3651,44.178,44.204,214400.0
2007-05-23 09:30:00,85.67,86.01,85.0,85.85,117700.0,44.521,44.6977,44.1728,44.6145,117700.0
2007-05-23 10:00:00,85.86,86.02,85.74,85.86,75300.0,44.6197,44.7029,44.5574,44.6197,75300.0
2007-05-23 10:30:00,85.84,85.93,85.75,85.9,73200.0,44.6093,44.6561,44.5626,44.6405,73200.0
2007-05-23 11:00:00,85.89,85.94,85.78,85.89,71400.0,44.6353,44.6613,44.5782,44.6353,71400.0
2007-05-23 11:30:00,85.89,85.99,85.75,85.94,63500.0,44.6353,44.6873,44.5626,44.6613,63500.0
2007-05-23 12:00:00,85.95,85.99,85.86,85.9,89700.0,44.6665,44.6873,44.6197,44.6405,89700.0
2007-05-23 12:30:00,85.89,85.98,85.85,85.9,57500.0,44.6353,44.6821,44.6145,44.6405,57500.0
2007-05-23 13:00:00,85.89,85.93,85.8,85.8,54400.0,44.6353,44.6561,44.5885,44.5885,54400.0
2007-05-23 13:30:00,85.8,85.83,85.4,85.53,79900.0,44.5885,44.6041,44.3807,44.4482,79900.0
2007-05-23 14:00:00,85.51,85.6,84.88,84.92,113200.0,44.4378,44.4846,44.1104,44.1312,113200.0
2007-05-23 14:30:00,84.93,85.33,84.71,85.24,95300.0,44.1364,44.3443,44.0221,44.2975,95300.0
2007-05-23 15:00:00,85.24,85.33,84.86,84.89,77000.0,44.2975,44.3443,44.1,44.1156,77000.0
2007-05-23 15:30:00,84.88,84.98,84.15,84.24,171200.0,44.1104,44.1624,43.7311,43.7778,171200.0
2007-05-24 09:30:00,84.8,84.8,83.25,83.51,137400.0,44.0689,44.0689,43.2634,43.3985,137400.0
2007-05-24 10:00:00,83.53,83.9,83.3,83.3,115000.0,43.4089,43.6012,43.2893,43.2893,115000.0
2007-05-24 10:30:00,83.31,83.42,82.56,82.62,133800.0,43.2945,43.3517,42.9048,42.936,133800.0
2007-05-24 11:00:00,82.63,83.02,82.45,82.51,68600.0,42.9412,43.1438,42.8476,42.8788,68600.0
2007-05-24 11:30:00,82.56,83.21,82.45,83.19,112800.0,42.9048,43.2426,42.8476,43.2322,112800.0
2007-05-24 12:00:00,83.16,83.2,82.77,82.95,111000.0,43.2166,43.2374,43.0139,43.1075,111000.0
2007-05-24 12:30:00,82.97,83.17,82.8,83.11,64400.0,43.1179,43.2218,43.0295,43.1906,64400.0
2007-05-24 13:00:00,83.12,83.18,82.84,83.04,34700.0,43.1958,43.227,43.0503,43.1542,34700.0
2007-05-24 13:30:00,83.07,83.08,82.76,83.04,58600.0,43.1698,43.175,43.0087,43.1542,58600.0
2007-05-24 14:00:00,83.05,83.05,82.58,82.67,55700.0,43.1594,43.1594,42.9152,42.9619,55700.0
2007-05-24 14:30:00,82.67,82.68,81.8,81.92,162900.0,42.9619,42.9671,42.5098,42.5722,162900.0
2007-05-24 15:00:00,81.94,82.04,81.59,81.63,99700.0,42.5826,42.6345,42.4007,42.4215,99700.0
2007-05-24 15:30:00,81.65,82.25,81.31,82.11,232400.0,42.4319,42.7437,42.2552,42.6709,232400.0
2007-05-25 09:30:00,83.8,83.8,82.11,82.67,147900.0,43.5492,43.5492,42.6709,42.9619,147900.0
2007-05-25 10:00:00,82.66,82.71,82.23,82.64,115500.0,42.9567,42.9827,42.7333,42.9464,115500.0
2007-05-25 10:30:00,82.71,82.75,81.87,82.16,126800.0,42.9827,43.0035,42.5462,42.6969,126800.0
2007-05-25 11:00:00,82.16,82.68,82.16,82.51,105900.0,42.6969,42.9671,42.6969,42.8788,105900.0
2007-05-25 11:30:00,82.51,82.6,82.16,82.21,86700.0,42.8788,42.9256,42.6969,42.7229,86700.0
2007-05-25 12:00:00,82.21,82.43,82.17,82.2,72900.0,42.7229,42.8372,42.7021,42.7177,72900.0
2007-05-25 12:30:00,82.19,82.24,81.88,82.04,134100.0,42.7125,42.7385,42.5514,42.6345,134100.0
2007-05-25 13:00:00,82.03,82.49,82.03,82.39,51500.0,42.6294,42.8684,42.6294,42.8164,51500.0
2007-05-25 13:30:00,82.38,82.54,82.36,82.43,41300.0,42.8112,42.8944,42.8008,42.8372,41300.0
2007-05-25 14:00:00,82.43,82.65,82.24,82.3,51300.0,42.8372,42.9516,42.7385,42.7697,51300.0
2007-05-25 14:30:00,82.3,82.72,82.28,82.61,61400.0,42.7697,42.9879,42.7593,42.9308,61400.0
2007-05-25 15:00:00,82.6,82.84,82.43,82.44,111400.0,42.9256,43.0503,42.8372,42.8424,111400.0
2007-05-25 15:30:00,82.46,82.69,82.43,82.57,87400.0,42.8528,42.9723,42.8372,42.91,87400.0
2007-05-29 09:30:00,84.07,85.64,83.19,85.32,125600.0,43.6895,44.5054,43.2322,44.3391,125600.0
2007-05-29 10:00:00,85.35,85.48,84.8,84.97,138500.0,44.3547,44.4222,44.0689,44.1572,138500.0
2007-05-29 10:30:00,85.0,85.1,84.8,85.01,65400.0,44.1728,44.2248,44.0689,44.178,65400.0
2007-05-29 11:00:00,85.0,85.3,84.97,85.26,51800.0,44.1728,44.3287,44.1572,44.3079,51800.0
2007-05-29 11:30:00,85.29,85.36,84.9,84.9,64300.0,44.3235,44.3599,44.1208,44.1208,64300.0
2007-05-29 12:00:00,84.88,84.9,84.7,84.75,71200.0,44.1104,44.1208,44.0169,44.0429,71200.0
2007-05-29 12:30:00,84.72,84.95,84.55,84.92,66200.0,44.0273,44.1468,43.9389,44.1312,66200.0
2007-05-29 13:00:00,84.95,85.09,84.66,84.92,74600.0,44.1468,44.2196,43.9961,44.1312,74600.0
2007-05-29 13:30:00,84.93,85.12,84.82,85.07,54500.0,44.1364,44.2352,44.0793,44.2092,54500.0
2007-05-29 14:00:00,85.08,85.23,84.89,85.07,72900.0,44.2144,44.2923,44.1156,44.2092,72900.0
2007-05-29 14:30:00,85.07,85.14,84.91,85.02,86700.0,44.2092,44.2456,44.126,44.1832,86700.0
2007-05-29 15:00:00,84.98,85.03,84.87,84.95,79500.0,44.1624,44.1884,44.1052,44.1468,79500.0
2007-05-29 15:30:00,84.93,85.19,84.92,85.0,79100.0,44.1364,44.2715,44.1312,44.1728,79100.0
2007-05-30 09:30:00,86.58,86.58,84.59,85.96,126300.0,44.9939,44.9939,43.9597,44.6717,126300.0
2007-05-30 10:00:00,85.96,87.79,85.88,87.67,226600.0,44.6717,45.6227,44.6301,45.5603,226600.0
2007-05-30 10:30:00,87.64,87.96,87.32,87.82,155200.0,45.5448,45.7111,45.3785,45.6383,155200.0
2007-05-30 11:00:00,87.84,88.63,87.82,88.46,92300.0,45.6487,46.0592,45.6383,45.9709,92300.0
2007-05-30 11:30:00,88.44,88.89,88.4,88.82,205000.0,45.9605,46.1944,45.9397,46.158,205000.0
2007-05-30 12:00:00,88.81,89.18,88.8,89.09,135500.0,46.1528,46.3451,46.1476,46.2983,135500.0
2007-05-30 12:30:00,89.07,89.19,88.75,88.76,119600.0,46.2879,46.3503,46.1216,46.1268,119600.0
2007-05-30 13:00:00,88.78,88.87,88.75,88.82,85100.0,46.1372,46.184,46.1216,46.158,85100.0
2007-05-30 13:30:00,88.86,88.87,88.6,88.73,80500.0,46.1788,46.184,46.0436,46.1112,80500.0
2007-05-30 14:00:00,88.73,89.35,88.57,89.29,182800.0,46.1112,46.4334,46.0281,46.4022,182800.0
2007-05-30 14:30:00,89.31,89.5,89.2,89.4,116800.0,46.4126,46.5114,46.3555,46.4594,116800.0
2007-05-30 15:00:00,89.4,89.42,89.18,89.25,124200.0,46.4594,46.4698,46.3451,46.3814,124200.0
2007-05-30 15:30:00,89.25,89.46,89.17,89.46,244300.0,46.3814,46.4906,46.3399,46.4906,244300.0
2007-05-31 09:30:00,89.73,91.98,89.73,91.92,217400.0,46.6309,47.8002,46.6309,47.769,217400.0
2007-05-31 10:00:00,91.92,92.15,90.81,90.89,194200.0,47.769,47.8885,47.1921,47.2337,194200.0
2007-05-31 10:30:00,90.87,91.06,90.21,90.26,118400.0,47.2233,47.3221,46.8803,46.9063,118400.0
2007-05-31 11:00:00,90.24,90.26,89.5,89.5,229000.0,46.8959,46.9063,46.5114,46.5114,229000.0
2007-05-31 11:30:00,89.53,90.03,89.53,89.91,79400.0,46.527,46.7868,46.527,46.7244,79400.0
2007-05-31 12:00:00,89.91,89.92,89.39,89.71,59400.0,46.7244,46.7296,46.4542,46.6205,59400.0
2007-05-31 12:30:00,89.71,89.77,89.6,89.77,40300.0,46.6205,46.6517,46.5633,46.6517,40300.0
2007-05-31 13:00:00,89.75,89.75,89.11,89.23,85200.0,46.6413,46.6413,46.3087,46.371,85200.0
2007-05-31 13:30:00,89.21,89.44,89.15,89.24,44900.0,46.3607,46.4802,46.3295,46.3762,44900.0
2007-05-31 14:00:00,89.21,89.31,89.09,89.17,54800.0,46.3607,46.4126,46.2983,46.3399,54800.0
2007-05-31 14:30:00,89.14,89.4,89.14,89.32,60900.0,46.3243,46.4594,46.3243,46.4178,60900.0
2007-05-31 15:00:00,89.32,89.43,89.24,89.26,110200.0,46.4178,46.475,46.3762,46.3866,110200.0
2007-05-31 15:30:00,89.26,89.52,89.1,89.4,112400.0,46.3866,46.5218,46.3035,46.4594,112400.0
2007-06-01 09:30:00,89.35,90.07,89.34,89.94,47600.0,46.4334,46.8076,46.4282,46.74,47600.0
2007-06-01 10:00:00,89.94,90.05,89.48,89.64,75500.0,46.74,46.7972,46.501,46.5841,75500.0
2007-06-01 10:30:00,89.61,89.7,89.33,89.59,86600.0,46.5685,46.6153,46.423,46.5581,86600.0
2007-06-01 11:00:00,89.61,89.71,89.08,89.08,57000.0,46.5685,46.6205,46.2931,46.2931,57000.0
2007-06-01 11:30:00,89.09,89.11,88.35,88.61,109300.0,46.2983,46.3087,45.9137,46.0488,109300.0
2007-06-01 12:00:00,88.56,88.59,88.1,88.46,45700.0,46.0229,46.0385,45.7838,45.9709,45700.0
2007-06-01 12:30:00,88.46,88.98,88.4,88.9,50500.0,45.9709,46.2411,45.9397,46.1996,50500.0
2007-06-01 13:00:00,88.92,89.08,88.69,88.9,37600.0,46.2099,46.2931,46.0904,46.1996,37600.0
2007-06-01 13:30:00,88.88,89.11,88.84,88.98,30900.0,46.1892,46.3087,46.1684,46.2411,30900.0
2007-06-01 14:00:00,88.98,89.15,88.91,89.03,48100.0,46.2411,46.3295,46.2047,46.2671,48100.0
2007-06-01 14:30:00,89.03,89.1,88.91,89.1,31000.0,46.2671,46.3035,46.2047,46.3035,31000.0
2007-06-01 15:00:00,89.1,89.11,88.86,89.08,44400.0,46.3035,46.3087,46.1788,46.2931,44400.0
2007-06-01 15:30:00,89.09,89.3,89.08,89.3,78000.0,46.2983,46.4074,46.2931,46.4074,78000.0
2007-06-04 09:30:00,89.48,89.66,89.07,89.59,71000.0,46.501,46.5945,46.2879,46.5581,71000.0
2007-06-04 10:00:00,89.65,90.66,89.35,90.54,72600.0,46.5893,47.1142,46.4334,47.0518,72600.0
2007-06-04 10:30:00,90.56,90.59,89.56,89.69,49900.0,47.0622,47.0778,46.5425,46.6101,49900.0
2007-06-04 11:00:00,89.69,89.96,89.64,89.83,40900.0,46.6101,46.7504,46.5841,46.6829,40900.0
2007-06-04 11:30:00,89.77,89.8,89.65,89.67,39900.0,46.6517,46.6673,46.5893,46.5997,39900.0
2007-06-04 12:00:00,89.7,89.72,89.34,89.5,49000.0,46.6153,46.6257,46.4282,46.5114,49000.0
2007-06-04 12:30:00,89.5,89.65,89.5,89.57,30700.0,46.5114,46.5893,46.5114,46.5477,30700.0
2007-06-04 13:00:00,89.57,89.67,89.51,89.59,26600.0,46.5477,46.5997,46.5166,46.5581,26600.0
2007-06-04 13:30:00,89.59,89.74,89.58,89.63,25200.0,46.5581,46.6361,46.5529,46.5789,25200.0
2007-06-04 14:00:00,89.61,89.68,89.55,89.64,39500.0,46.5685,46.6049,46.5373,46.5841,39500.0
2007-06-04 14:30:00,89.63,89.69,89.53,89.6,81900.0,46.5789,46.6101,46.527,46.5633,81900.0
2007-06-04 15:00:00,89.6,89.72,89.5,89.67,76900.0,46.5633,46.6257,46.5114,46.5997,76900.0
2007-06-04 15:30:00,89.67,89.78,89.6,89.76,61900.0,46.5997,46.6569,46.5633,46.6465,61900.0
2007-06-05 09:30:00,89.75,90.68,89.54,89.72,115300.0,46.6413,47.1246,46.5321,46.6257,115300.0
2007-06-05 10:00:00,89.77,89.98,89.63,89.92,132700.0,46.6517,46.7608,46.5789,46.7296,132700.0
2007-06-05 10:30:00,89.96,90.26,89.58,89.9,125300.0,46.7504,46.9063,46.5529,46.7192,125300.0
2007-06-05 11:00:00,89.95,89.97,89.8,89.83,94600.0,46.7452,46.7556,46.6673,46.6829,94600.0
2007-06-05 11:30:00,89.83,89.94,89.44,89.47,139800.0,46.6829,46.74,46.4802,46.4958,139800.0
2007-06-05 12:00:00,89.44,89.49,89.05,89.26,96300.0,46.4802,46.5062,46.2775,46.3866,96300.0
2007-06-05 12:30:00,89.27,89.52,89.21,89.47,65600.0,46.3918,46.5218,46.3607,46.4958,65600.0
2007-06-05 13:00:00,89.47,89.48,89.1,89.14,121200.0,46.4958,46.501,46.3035,46.3243,121200.0
2007-06-05 13:30:00,89.15,89.16,88.94,88.95,109700.0,46.3295,46.3347,46.2203,46.2255,109700.0
2007-06-05 14:00:00,88.93,88.95,88.7,88.79,87200.0,46.2151,46.2255,46.0956,46.1424,87200.0
2007-06-05 14:30:00,88.82,88.84,88.34,88.44,145900.0,46.158,46.1684,45.9085,45.9605,145900.0
2007-06-05 15:00:00,88.44,88.52,88.13,88.19,106100.0,45.9605,46.0021,45.7994,45.8306,106100.0
2007-06-05 15:30:00,88.19,88.28,88.06,88.13,131000.0,45.8306,45.8774,45.763,45.7994,131000.0
2007-06-06 09:30:00,87.3,87.33,85.93,86.05,170600.0,45.3681,45.3837,44.6561,44.7185,170600.0
2007-06-06 10:00:00,86.01,86.74,85.89,86.66,288800.0,44.6977,45.077,44.6353,45.0355,288800.0
2007-06-06 10:30:00,86.67,87.14,86.56,86.85,137500.0,45.0407,45.2849,44.9835,45.1342,137500.0
2007-06-06 11:00:00,86.82,87.31,86.58,87.31,81700.0,45.1186,45.3733,44.9939,45.3733,81700.0
2007-06-06 11:30:00,87.31,87.45,87.02,87.17,68600.0,45.3733,45.446,45.2226,45.3005,68600.0
2007-06-06 12:00:00,87.19,87.79,87.14,87.56,108100.0,45.3109,45.6227,45.2849,45.5032,108100.0
2007-06-06 12:30:00,87.57,87.65,87.37,87.38,93800.0,45.5084,45.55,45.4044,45.4096,93800.0
2007-06-06 13:00:00,87.36,87.41,86.98,87.09,105800.0,45.3992,45.4252,45.2018,45.2589,105800.0
2007-06-06 13:30:00,87.11,87.24,86.91,87.0,88500.0,45.2693,45.3369,45.1654,45.2122,88500.0
2007-06-06 14:00:00,87.02,87.05,86.82,86.82,73300.0,45.2226,45.2381,45.1186,45.1186,73300.0
2007-06-06 14:30:00,86.85,87.21,86.85,87.0,153900.0,45.1342,45.3213,45.1342,45.2122,153900.0
2007-06-06 15:00:00,87.0,87.23,86.87,87.18,98300.0,45.2122,45.3317,45.1446,45.3057,98300.0
2007-06-06 15:30:00,87.17,87.3,87.08,87.1,156000.0,45.3005,45.3681,45.2537,45.2641,156000.0
2007-06-07 09:30:00,87.05,87.05,81.95,86.3,120300.0,45.2381,45.2381,42.5878,44.8484,120300.0
2007-06-07 10:00:00,86.31,86.47,85.48,85.69,92900.0,44.8536,44.9367,44.4222,44.5314,92900.0
2007-06-07 10:30:00,85.69,85.8,84.84,85.1,188800.0,44.5314,44.5885,44.0897,44.2248,188800.0
2007-06-07 11:00:00,85.1,85.25,84.45,84.93,127100.0,44.2248,44.3027,43.887,44.1364,127100.0
2007-06-07 11:30:00,84.94,85.18,84.85,84.91,61400.0,44.1416,44.2663,44.0948,44.126,61400.0
2007-06-07 12:00:00,84.88,85.1,84.75,84.92,63100.0,44.1104,44.2248,44.0429,44.1312,63100.0
2007-06-07 12:30:00,84.87,84.98,84.08,84.24,96000.0,44.1052,44.1624,43.6947,43.7778,96000.0
2007-06-07 13:00:00,84.25,84.72,84.18,84.25,59100.0,43.783,44.0273,43.7467,43.783,59100.0
2007-06-07 13:30:00,84.29,84.3,83.77,84.01,76600.0,43.8038,43.809,43.5336,43.6583,76600.0
2007-06-07 14:00:00,84.02,84.14,83.83,83.98,90400.0,43.6635,43.7259,43.5648,43.6427,90400.0
2007-06-07 14:30:00,84.0,84.9,83.99,84.87,115500.0,43.6531,44.1208,43.6479,44.1052,115500.0
2007-06-07 15:00:00,84.89,84.99,84.65,84.78,140000.0,44.1156,44.1676,43.9909,44.0585,140000.0
2007-06-07 15:30:00,84.78,84.86,83.85,83.92,127500.0,44.0585,44.1,43.5752,43.6115,127500.0
2007-06-08 09:30:00,83.98,84.68,83.14,84.26,107200.0,43.6427,44.0065,43.2062,43.7882,107200.0
2007-06-08 10:00:00,84.29,84.29,83.66,83.73,71300.0,43.8038,43.8038,43.4764,43.5128,71300.0
2007-06-08 10:30:00,83.71,84.04,83.54,83.84,121400.0,43.5024,43.6739,43.4141,43.57,121400.0
2007-06-08 11:00:00,83.79,83.81,83.5,83.73,34900.0,43.544,43.5544,43.3933,43.5128,34900.0
2007-06-08 11:30:00,83.71,83.98,83.62,83.65,28200.0,43.5024,43.6427,43.4556,43.4712,28200.0
2007-06-08 12:00:00,83.68,83.85,83.64,83.67,43800.0,43.4868,43.5752,43.466,43.4816,43800.0
2007-06-08 12:30:00,83.66,83.66,83.4,83.5,32900.0,43.4764,43.4764,43.3413,43.3933,32900.0
2007-06-08 13:00:00,83.52,83.67,83.29,83.65,30600.0,43.4037,43.4816,43.2841,43.4712,30600.0
2007-06-08 13:30:00,83.64,84.0,83.64,83.89,72200.0,43.466,43.6531,43.466,43.596,72200.0
2007-06-08 14:00:00,83.9,84.25,83.76,84.06,89400.0,43.6012,43.783,43.5284,43.6843,89400.0
2007-06-08 14:30:00,84.08,84.12,83.76,83.93,79800.0,43.6947,43.7155,43.5284,43.6167,79800.0
2007-06-08 15:00:00,83.95,84.2,83.85,84.03,60000.0,43.6271,43.7571,43.5752,43.6687,60000.0
2007-06-08 15:30:00,84.05,84.25,84.02,84.1,82400.0,43.6791,43.783,43.6635,43.7051,82400.0
2007-06-11 09:30:00,83.58,83.9,83.05,83.9,86600.0,43.4349,43.6012,43.1594,43.6012,86600.0
2007-06-11 10:00:00,83.92,84.0,83.04,83.07,76100.0,43.6115,43.6531,43.1542,43.1698,76100.0
2007-06-11 10:30:00,83.05,83.07,82.56,82.76,80800.0,43.1594,43.1698,42.9048,43.0087,80800.0
2007-06-11 11:00:00,82.81,82.96,82.67,82.67,56100.0,43.0347,43.1127,42.9619,42.9619,56100.0
2007-06-11 11:30:00,82.66,83.12,82.65,82.98,44200.0,42.9567,43.1958,42.9516,43.123,44200.0
2007-06-11 12:00:00,82.95,83.05,82.83,82.9,35700.0,43.1075,43.1594,43.0451,43.0815,35700.0
2007-06-11 12:30:00,82.91,83.23,82.9,83.03,38500.0,43.0867,43.253,43.0815,43.149,38500.0
2007-06-11 13:00:00,83.05,83.28,83.01,83.05,59000.0,43.1594,43.279,43.1386,43.1594,59000.0
2007-06-11 13:30:00,83.06,83.11,82.99,83.0,28300.0,43.1646,43.1906,43.1282,43.1334,28300.0
2007-06-11 14:00:00,83.01,83.11,82.88,83.04,57100.0,43.1386,43.1906,43.0711,43.1542,57100.0
2007-06-11 14:30:00,83.05,83.08,82.88,82.89,40700.0,43.1594,43.175,43.0711,43.0763,40700.0
2007-06-11 15:00:00,82.89,83.13,82.85,82.9,67500.0,43.0763,43.201,43.0555,43.0815,67500.0
2007-06-11 15:30:00,82.9,82.9,82.48,82.52,170900.0,43.0815,43.0815,42.8632,42.884,170900.0
2007-06-12 09:30:00,81.9,81.9,81.3,81.5,76400.0,42.5618,42.5618,42.25,42.3539,76400.0
2007-06-12 10:00:00,81.49,81.64,81.17,81.42,73000.0,42.3487,42.4267,42.1824,42.3123,73000.0
2007-06-12 10:30:00,81.41,81.63,81.38,81.53,38200.0,42.3071,42.4215,42.2916,42.3695,38200.0
2007-06-12 11:00:00,81.52,81.67,81.45,81.55,31400.0,42.3643,42.4423,42.3279,42.3799,31400.0
2007-06-12 11:30:00,81.54,81.93,81.52,81.82,56100.0,42.3747,42.5774,42.3643,42.5202,56100.0
2007-06-12 12:00:00,81.82,82.1,81.75,82.06,41200.0,42.5202,42.6657,42.4838,42.6449,41200.0
2007-06-12 12:30:00,82.05,82.1,81.94,82.04,49800.0,42.6397,42.6657,42.5826,42.6345,49800.0
2007-06-12 13:00:00,82.03,82.19,81.8,82.05,63300.0,42.6294,42.7125,42.5098,42.6397,63300.0
2007-06-12 13:30:00,82.03,82.45,82.01,82.31,48200.0,42.6294,42.8476,42.619,42.7749,48200.0
2007-06-12 14:00:00,82.35,82.74,82.0,82.11,79800.0,42.7956,42.9983,42.6138,42.6709,79800.0
2007-06-12 14:30:00,82.11,82.14,81.76,82.05,109900.0,42.6709,42.6865,42.489,42.6397,109900.0
2007-06-12 15:00:00,82.09,82.15,81.34,81.64,142600.0,42.6605,42.6917,42.2708,42.4267,142600.0
2007-06-12 15:30:00,81.61,81.67,81.33,81.33,137100.0,42.4111,42.4423,42.2656,42.2656,137100.0
2007-06-13 09:30:00,81.13,81.57,80.82,81.03,112400.0,42.4168,42.6468,42.2547,42.3645,112400.0
2007-06-13 10:00:00,81.01,81.72,80.94,81.42,129300.0,42.3541,42.7253,42.3175,42.5684,129300.0
2007-06-13 10:30:00,81.44,81.63,81.27,81.48,81800.0,42.5789,42.6782,42.49,42.5998,81800.0
2007-06-13 11:00:00,81.49,81.68,81.4,81.59,51700.0,42.605,42.7043,42.558,42.6573,51700.0
2007-06-13 11:30:00,81.56,81.67,81.44,81.65,48800.0,42.6416,42.6991,42.5789,42.6887,48800.0
2007-06-13 12:00:00,81.65,81.67,81.4,81.51,46000.0,42.6887,42.6991,42.558,42.6155,46000.0
2007-06-13 12:30:00,81.51,81.65,81.35,81.44,90100.0,42.6155,42.6887,42.5318,42.5789,90100.0
2007-06-13 13:00:00,81.45,81.67,81.35,81.58,68700.0,42.5841,42.6991,42.5318,42.6521,68700.0
2007-06-13 13:30:00,81.59,81.75,81.53,81.63,57300.0,42.6573,42.7409,42.6259,42.6782,57300.0
2007-06-13 14:00:00,81.63,82.61,81.62,82.55,127700.0,42.6782,43.1906,42.673,43.1592,127700.0
2007-06-13 14:30:00,82.54,82.92,82.42,82.9,94600.0,43.154,43.3527,43.0912,43.3422,94600.0
2007-06-13 15:00:00,82.89,83.11,82.73,82.74,223900.0,43.337,43.452,43.2533,43.2585,223900.0
2007-06-13 15:30:00,82.74,82.92,82.56,82.62,157400.0,43.2585,43.3527,43.1644,43.1958,157400.0
2007-06-14 09:30:00,82.62,83.09,82.15,83.07,66500.0,43.1958,43.4415,42.9501,43.4311,66500.0
2007-06-14 10:00:00,83.07,83.07,82.54,82.58,34700.0,43.4311,43.4311,43.154,43.1749,34700.0
2007-06-14 10:30:00,82.55,82.75,82.29,82.49,60100.0,43.1592,43.2638,43.0233,43.1278,60100.0
2007-06-14 11:00:00,82.48,82.54,82.3,82.43,62600.0,43.1226,43.154,43.0285,43.0965,62600.0
2007-06-14 11:30:00,82.44,82.47,82.25,82.43,65600.0,43.1017,43.1174,43.0024,43.0965,65600.0
2007-06-14 12:00:00,82.41,82.49,82.39,82.43,46000.0,43.086,43.1278,43.0756,43.0965,46000.0
2007-06-14 12:30:00,82.44,82.49,82.28,82.32,34400.0,43.1017,43.1278,43.018,43.039,34400.0
2007-06-14 13:00:00,82.3,82.32,81.83,81.87,28000.0,43.0285,43.039,42.7828,42.8037,28000.0
2007-06-14 13:30:00,81.87,81.98,81.59,81.81,39600.0,42.8037,42.8612,42.6573,42.7723,39600.0
2007-06-14 14:00:00,81.83,81.89,81.65,81.85,40500.0,42.7828,42.8141,42.6887,42.7932,40500.0
2007-06-14 14:30:00,81.84,82.03,81.74,81.76,33600.0,42.788,42.8873,42.7357,42.7462,33600.0
2007-06-14 15:00:00,81.8,82.05,81.76,81.92,33300.0,42.7671,42.8978,42.7462,42.8298,33300.0
2007-06-14 15:30:00,81.92,82.0,81.75,81.84,196300.0,42.8298,42.8717,42.7409,42.788,196300.0
2007-06-15 09:30:00,82.65,83.06,82.6,82.72,164200.0,43.2115,43.4258,43.1853,43.2481,164200.0
2007-06-15 10:00:00,82.73,83.21,82.66,83.19,46700.0,43.2533,43.5043,43.2167,43.4938,46700.0
2007-06-15 10:30:00,83.2,83.6,83.16,83.34,58100.0,43.499,43.7082,43.4781,43.5722,58100.0
2007-06-15 11:00:00,83.39,83.44,83.19,83.32,26400.0,43.5984,43.6245,43.4938,43.5618,26400.0
2007-06-15 11:30:00,83.34,83.56,83.18,83.23,45100.0,43.5722,43.6873,43.4886,43.5147,45100.0
2007-06-15 12:00:00,83.24,83.43,83.16,83.18,59000.0,43.52,43.6193,43.4781,43.4886,59000.0
2007-06-15 12:30:00,83.18,83.42,83.09,83.09,112600.0,43.4886,43.6141,43.4415,43.4415,112600.0
2007-06-15 13:00:00,83.1,83.1,82.72,82.94,47400.0,43.4468,43.4468,43.2481,43.3631,47400.0
2007-06-15 13:30:00,82.95,82.99,82.72,82.83,49700.0,43.3683,43.3892,43.2481,43.3056,49700.0
2007-06-15 14:00:00,82.82,82.9,82.61,82.9,49400.0,43.3004,43.3422,43.1906,43.3422,49400.0
2007-06-15 14:30:00,82.88,83.04,82.77,82.97,33700.0,43.3317,43.4154,43.2742,43.3788,33700.0
2007-06-15 15:00:00,82.98,83.17,82.9,83.08,69300.0,43.384,43.4834,43.3422,43.4363,69300.0
2007-06-15 15:30:00,83.11,83.15,83.04,83.11,103000.0,43.452,43.4729,43.4154,43.452,103000.0
2007-06-18 09:30:00,82.66,83.14,82.49,83.08,152500.0,43.2167,43.4677,43.1278,43.4363,152500.0
2007-06-18 10:00:00,83.05,83.08,82.59,83.05,99000.0,43.4206,43.4363,43.1801,43.4206,99000.0
2007-06-18 10:30:00,83.05,83.08,82.68,82.7,138800.0,43.4206,43.4363,43.2272,43.2376,138800.0
2007-06-18 11:00:00,82.7,82.95,82.5,82.85,69300.0,43.2376,43.3683,43.1331,43.3161,69300.0
2007-06-18 11:30:00,82.87,82.97,82.78,82.87,33700.0,43.3265,43.3788,43.2795,43.3265,33700.0
2007-06-18 12:00:00,82.86,83.27,82.77,83.0,67600.0,43.3213,43.5356,43.2742,43.3945,67600.0
2007-06-18 12:30:00,83.0,83.18,82.89,82.97,56300.0,43.3945,43.4886,43.337,43.3788,56300.0
2007-06-18 13:00:00,82.97,83.3,82.87,83.21,59200.0,43.3788,43.5513,43.3265,43.5043,59200.0
2007-06-18 13:30:00,83.21,83.24,82.88,82.98,79600.0,43.5043,43.52,43.3317,43.384,79600.0
2007-06-18 14:00:00,82.96,82.98,82.82,82.84,59600.0,43.3736,43.384,43.3004,43.3108,59600.0
2007-06-18 14:30:00,82.83,82.88,82.73,82.74,64900.0,43.3056,43.3317,43.2533,43.2585,64900.0
2007-06-18 15:00:00,82.75,82.82,82.68,82.76,105600.0,43.2638,43.3004,43.2272,43.269,105600.0
2007-06-18 15:30:00,82.76,82.88,82.55,82.66,122700.0,43.269,43.3317,43.1592,43.2167,122700.0
2007-06-19 09:30:00,82.65,82.65,81.53,81.94,60100.0,43.2115,43.2115,42.6259,42.8403,60100.0
2007-06-19 10:00:00,81.97,82.42,81.85,82.42,52500.0,42.856,43.0912,42.7932,43.0912,52500.0
2007-06-19 10:30:00,82.42,82.86,82.41,82.78,58400.0,43.0912,43.3213,43.086,43.2795,58400.0
2007-06-19 11:00:00,82.78,82.78,82.49,82.52,76100.0,43.2795,43.2795,43.1278,43.1435,76100.0
2007-06-19 11:30:00,82.52,82.53,82.17,82.26,28700.0,43.1435,43.1487,42.9605,43.0076,28700.0
2007-06-19 12:00:00,82.26,82.27,82.0,82.14,83400.0,43.0076,43.0128,42.8717,42.9448,83400.0
2007-06-19 12:30:00,82.14,82.22,82.1,82.19,66900.0,42.9448,42.9867,42.9239,42.971,66900.0
2007-06-19 13:00:00,82.18,82.32,82.04,82.25,67400.0,42.9658,43.039,42.8926,43.0024,67400.0
2007-06-19 13:30:00,82.31,82.41,82.13,82.23,47400.0,43.0337,43.086,42.9396,42.9919,47400.0
2007-06-19 14:00:00,82.22,82.26,81.92,82.06,90600.0,42.9867,43.0076,42.8298,42.903,90600.0
2007-06-19 14:30:00,82.06,82.16,81.92,82.01,69900.0,42.903,42.9553,42.8298,42.8769,69900.0
2007-06-19 15:00:00,82.04,82.23,82.0,82.15,64100.0,42.8926,42.9919,42.8717,42.9501,64100.0
2007-06-19 15:30:00,82.11,82.68,82.1,82.65,102800.0,42.9292,43.2272,42.9239,43.2115,102800.0
2007-06-20 09:30:00,82.69,82.69,81.56,81.67,98100.0,43.2324,43.2324,42.6416,42.6991,98100.0
2007-06-20 10:00:00,81.67,81.68,80.83,81.32,110300.0,42.6991,42.7043,42.2599,42.5161,110300.0
2007-06-20 10:30:00,81.32,81.6,81.24,81.6,60200.0,42.5161,42.6625,42.4743,42.6625,60200.0
2007-06-20 11:00:00,81.6,81.64,81.27,81.56,41400.0,42.6625,42.6834,42.49,42.6416,41400.0
2007-06-20 11:30:00,81.55,81.67,81.39,81.46,61700.0,42.6364,42.6991,42.5527,42.5893,61700.0
2007-06-20 12:00:00,81.46,81.83,81.41,81.63,67500.0,42.5893,42.7828,42.5632,42.6782,67500.0
2007-06-20 12:30:00,81.63,81.69,81.54,81.64,51500.0,42.6782,42.7096,42.6312,42.6834,51500.0
2007-06-20 13:00:00,81.62,81.87,81.52,81.55,103600.0,42.673,42.8037,42.6207,42.6364,103600.0
2007-06-20 13:30:00,81.55,81.65,81.5,81.56,84500.0,42.6364,42.6887,42.6102,42.6416,84500.0
2007-06-20 14:00:00,81.56,81.64,81.38,81.43,82400.0,42.6416,42.6834,42.5475,42.5736,82400.0
2007-06-20 14:30:00,81.4,81.51,81.2,81.23,103900.0,42.558,42.6155,42.4534,42.4691,103900.0
2007-06-20 15:00:00,81.23,81.28,80.73,80.73,121400.0,42.4691,42.4952,42.2077,42.2077,121400.0
2007-06-20 15:30:00,80.77,80.77,80.34,80.4,174500.0,42.2286,42.2286,42.0038,42.0351,174500.0
2007-06-21 09:30:00,79.91,80.0,78.35,78.35,170800.0,41.7789,41.826,40.9633,40.9633,170800.0
2007-06-21 10:00:00,78.36,79.0,77.74,78.89,172600.0,40.9686,41.3032,40.6444,41.2457,172600.0
2007-06-21 10:30:00,78.89,79.11,78.43,78.86,119500.0,41.2457,41.3607,41.0052,41.23,119500.0
2007-06-21 11:00:00,78.83,78.9,78.57,78.88,72000.0,41.2143,41.2509,41.0784,41.2404,72000.0
2007-06-21 11:30:00,78.85,78.96,78.33,78.48,57100.0,41.2248,41.2823,40.9529,41.0313,57100.0
2007-06-21 12:00:00,78.48,78.57,78.35,78.38,74000.0,41.0313,41.0784,40.9633,40.979,74000.0
2007-06-21 12:30:00,78.4,78.87,78.35,78.87,54800.0,40.9895,41.2352,40.9633,41.2352,54800.0
2007-06-21 13:00:00,78.87,79.42,78.87,79.19,84700.0,41.2352,41.5228,41.2352,41.4025,84700.0
2007-06-21 13:30:00,79.24,79.35,79.03,79.33,68300.0,41.4287,41.4862,41.3189,41.4757,68300.0
2007-06-21 14:00:00,79.32,79.61,79.27,79.57,105400.0,41.4705,41.6221,41.4443,41.6012,105400.0
2007-06-21 14:30:00,79.57,79.61,79.32,79.49,136600.0,41.6012,41.6221,41.4705,41.5594,136600.0
2007-06-21 15:00:00,79.49,79.58,79.24,79.29,130600.0,41.5594,41.6064,41.4287,41.4548,130600.0
2007-06-21 15:30:00,79.32,79.75,79.28,79.49,120400.0,41.4705,41.6953,41.4496,41.5594,120400.0
2007-06-22 09:30:00,79.1,79.46,78.53,79.04,91200.0,41.3555,41.5437,41.0574,41.3241,91200.0
2007-06-22 10:00:00,79.03,79.5,78.8,79.16,90500.0,41.3189,41.5646,41.1986,41.3868,90500.0
2007-06-22 10:30:00,79.16,79.35,78.75,79.1,93300.0,41.3868,41.4862,41.1725,41.3555,93300.0
2007-06-22 11:00:00,79.09,79.09,78.83,78.87,74800.0,41.3502,41.3502,41.2143,41.2352,74800.0
2007-06-22 11:30:00,78.88,79.16,78.78,79.08,100900.0,41.2404,41.3868,41.1882,41.345,100900.0
2007-06-22 12:00:00,79.11,79.11,78.39,78.41,82600.0,41.3607,41.3607,40.9843,40.9947,82600.0
2007-06-22 12:30:00,78.44,79.12,78.14,79.05,96400.0,41.0104,41.3659,40.8535,41.3293,96400.0
2007-06-22 13:00:00,79.03,79.59,78.85,79.54,75100.0,41.3189,41.6116,41.2248,41.5855,75100.0
2007-06-22 13:30:00,79.54,79.66,79.22,79.41,54900.0,41.5855,41.6482,41.4182,41.5175,54900.0
2007-06-22 14:00:00,79.44,79.44,79.16,79.29,51100.0,41.5332,41.5332,41.3868,41.4548,51100.0
2007-06-22 14:30:00,79.3,79.45,79.15,79.38,54400.0,41.46,41.5384,41.3816,41.5018,54400.0
2007-06-22 15:00:00,79.41,79.52,79.21,79.36,70500.0,41.5175,41.575,41.413,41.4914,70500.0
2007-06-22 15:30:00,79.32,79.42,78.89,79.16,162600.0,41.4705,41.5228,41.2457,41.3868,162600.0
2007-06-25 09:30:00,78.43,79.2,78.32,78.36,159400.0,41.0052,41.4077,40.9477,40.9686,159400.0
2007-06-25 10:00:00,78.36,78.79,78.23,78.69,162500.0,40.9686,41.1934,40.9006,41.1411,162500.0
2007-06-25 10:30:00,78.67,78.92,78.32,78.81,119900.0,41.1306,41.2613,40.9477,41.2038,119900.0
2007-06-25 11:00:00,78.83,79.5,78.83,79.5,95900.0,41.2143,41.5646,41.2143,41.5646,95900.0
2007-06-25 11:30:00,79.49,79.55,78.71,78.86,111000.0,41.5594,41.5907,41.1516,41.23,111000.0
2007-06-25 12:00:00,78.88,78.94,78.5,78.51,98800.0,41.2404,41.2718,41.0418,41.047,98800.0
2007-06-25 12:30:00,78.51,78.57,78.3,78.45,96400.0,41.047,41.0784,40.9372,41.0156,96400.0
2007-06-25 13:00:00,78.44,78.65,78.33,78.37,102000.0,41.0104,41.1202,40.9529,40.9738,102000.0
2007-06-25 13:30:00,78.37,78.61,78.05,78.09,108800.0,40.9738,41.0993,40.8065,40.8274,108800.0
2007-06-25 14:00:00,78.05,78.21,77.63,77.67,114800.0,40.8065,40.8901,40.5869,40.6078,114800.0
2007-06-25 14:30:00,77.65,77.67,77.16,77.18,203800.0,40.5974,40.6078,40.3412,40.3516,203800.0
2007-06-25 15:00:00,77.18,78.75,77.11,77.74,210000.0,40.3516,41.1725,40.315,40.6444,210000.0
2007-06-25 15:30:00,77.72,77.86,77.47,77.56,194500.0,40.634,40.7072,40.5033,40.5503,194500.0
2007-06-26 09:30:00,77.85,77.99,77.2,77.89,112400.0,40.7019,40.7751,40.3621,40.7228,112400.0
2007-06-26 10:00:00,77.92,78.16,77.01,77.04,69800.0,40.7385,40.864,40.2628,40.2784,69800.0
2007-06-26 10:30:00,77.05,77.55,76.9,77.33,71200.0,40.2837,40.5451,40.2052,40.4301,71200.0
2007-06-26 11:00:00,77.33,77.54,77.1,77.1,55600.0,40.4301,40.5399,40.3098,40.3098,55600.0
2007-06-26 11:30:00,77.1,77.85,77.1,77.85,54100.0,40.3098,40.7019,40.3098,40.7019,54100.0
2007-06-26 12:00:00,77.85,78.17,77.55,78.09,42500.0,40.7019,40.8692,40.5451,40.8274,42500.0
2007-06-26 12:30:00,78.14,78.14,77.44,77.51,26500.0,40.8535,40.8535,40.4876,40.5242,26500.0
2007-06-26 13:00:00,77.51,77.6,77.31,77.51,31900.0,40.5242,40.5712,40.4196,40.5242,31900.0
2007-06-26 13:30:00,77.52,77.52,77.27,77.32,41300.0,40.5294,40.5294,40.3987,40.4248,41300.0
2007-06-26 14:00:00,77.31,77.51,77.1,77.28,56900.0,40.4196,40.5242,40.3098,40.4039,56900.0
2007-06-26 14:30:00,77.27,77.44,77.08,77.22,74300.0,40.3987,40.4876,40.2994,40.3725,74300.0
2007-06-26 15:00:00,77.18,77.49,77.08,77.49,100300.0,40.3516,40.5137,40.2994,40.5137,100300.0
2007-06-26 15:30:00,77.46,77.71,77.36,77.46,205800.0,40.498,40.6287,40.4457,40.498,205800.0
2007-06-27 09:30:00,77.55,77.55,74.28,77.05,99700.0,40.5451,40.5451,38.8354,40.2837,99700.0
2007-06-27 10:00:00,77.09,77.25,76.82,77.25,82100.0,40.3046,40.3882,40.1634,40.3882,82100.0
2007-06-27 10:30:00,77.23,78.43,77.18,78.24,97500.0,40.3778,41.0052,40.3516,40.9058,97500.0
2007-06-27 11:00:00,78.2,78.26,77.6,77.75,238300.0,40.8849,40.9163,40.5712,40.6496,238300.0
2007-06-27 11:30:00,77.74,77.89,77.58,77.7,87700.0,40.6444,40.7228,40.5608,40.6235,87700.0
2007-06-27 12:00:00,77.71,77.82,77.69,77.76,66300.0,40.6287,40.6862,40.6183,40.6549,66300.0
2007-06-27 12:30:00,77.74,77.95,77.68,77.9,63100.0,40.6444,40.7542,40.613,40.7281,63100.0
2007-06-27 13:00:00,77.9,77.98,77.69,77.86,90900.0,40.7281,40.7699,40.6183,40.7072,90900.0
2007-06-27 13:30:00,77.86,78.47,77.65,78.47,100000.0,40.7072,41.0261,40.5974,41.0261,100000.0
2007-06-27 14:00:00,78.47,79.79,78.42,79.75,168700.0,41.0261,41.7162,40.9999,41.6953,168700.0
2007-06-27 14:30:00,79.72,79.95,79.58,79.71,164400.0,41.6796,41.7999,41.6064,41.6744,164400.0
2007-06-27 15:00:00,79.7,79.8,79.25,79.39,181800.0,41.6692,41.7214,41.4339,41.5071,181800.0
2007-06-27 15:30:00,79.39,79.75,79.35,79.75,118500.0,41.5071,41.6953,41.4862,41.6953,118500.0
2007-06-28 09:30:00,79.57,79.88,78.91,79.75,105900.0,41.6012,41.7633,41.2561,41.6953,105900.0
2007-06-28 10:00:00,79.74,80.39,79.54,80.25,91200.0,41.6901,42.0299,41.5855,41.9567,91200.0
2007-06-28 10:30:00,80.2,80.2,79.5,79.64,77300.0,41.9306,41.9306,41.5646,41.6378,77300.0
2007-06-28 11:00:00,79.67,79.71,79.13,79.22,78300.0,41.6535,41.6744,41.3711,41.4182,78300.0
2007-06-28 11:30:00,79.26,79.31,79.0,79.26,70000.0,41.4391,41.4653,41.3032,41.4391,70000.0
2007-06-28 12:00:00,79.26,79.29,79.0,79.2,50500.0,41.4391,41.4548,41.3032,41.4077,50500.0
2007-06-28 12:30:00,79.2,79.55,79.17,79.18,41600.0,41.4077,41.5907,41.3921,41.3973,41600.0
2007-06-28 13:00:00,79.18,79.26,79.05,79.19,26600.0,41.3973,41.4391,41.3293,41.4025,26600.0
2007-06-28 13:30:00,79.2,79.3,79.0,79.23,51900.0,41.4077,41.46,41.3032,41.4234,51900.0
2007-06-28 14:00:00,79.21,79.62,79.07,79.35,90400.0,41.413,41.6273,41.3398,41.4862,90400.0
2007-06-28 14:30:00,79.35,79.36,78.74,78.81,177800.0,41.4862,41.4914,41.1672,41.2038,177800.0
2007-06-28 15:00:00,78.79,78.79,78.44,78.44,110100.0,41.1934,41.1934,41.0104,41.0104,110100.0
2007-06-28 15:30:00,78.44,78.56,78.16,78.18,119500.0,41.0104,41.0731,40.864,40.8745,119500.0
2007-06-29 09:30:00,78.36,79.16,78.1,78.68,147200.0,40.9686,41.3868,40.8326,41.1359,147200.0
2007-06-29 10:00:00,78.7,79.04,78.42,78.84,65800.0,41.1463,41.3241,40.9999,41.2195,65800.0
2007-06-29 10:30:00,78.81,79.0,78.56,78.7,38800.0,41.2038,41.3032,41.0731,41.1463,38800.0
2007-06-29 11:00:00,78.66,78.69,78.32,78.49,51000.0,41.1254,41.1411,40.9477,41.0365,51000.0
2007-06-29 11:30:00,78.45,78.62,78.01,78.21,58900.0,41.0156,41.1045,40.7856,40.8901,58900.0
2007-06-29 12:00:00,78.15,78.35,77.75,77.99,62400.0,40.8588,40.9633,40.6496,40.7751,62400.0
2007-06-29 12:30:00,77.97,78.11,77.56,77.99,75900.0,40.7647,40.8379,40.5503,40.7751,75900.0
2007-06-29 13:00:00,77.95,78.0,77.55,77.67,52500.0,40.7542,40.7804,40.5451,40.6078,52500.0
2007-06-29 13:30:00,77.67,77.8,77.57,77.64,82800.0,40.6078,40.6758,40.5555,40.5921,82800.0
2007-06-29 14:00:00,77.62,77.69,77.17,77.35,86600.0,40.5817,40.6183,40.3464,40.4405,86600.0
2007-06-29 14:30:00,77.34,77.43,77.1,77.17,85400.0,40.4353,40.4823,40.3098,40.3464,85400.0
2007-06-29 15:00:00,77.17,77.22,76.36,76.41,173400.0,40.3464,40.3725,39.9229,39.9491,173400.0
2007-06-29 15:30:00,76.41,77.15,76.32,76.72,365600.0,39.9491,40.3359,39.902,40.1111,365600.0
2007-07-03 09:30:00,78.93,79.62,78.65,79.28,108000.0,41.2666,41.6273,41.1202,41.4496,108000.0
2007-07-03 10:00:00,79.26,79.4,79.09,79.1,176900.0,41.4391,41.5123,41.3502,41.3555,176900.0
2007-07-03 10:30:00,79.1,79.18,78.96,79.0,92300.0,41.3555,41.3973,41.2823,41.3032,92300.0
2007-07-03 11:00:00,79.0,79.19,78.94,79.15,140600.0,41.3032,41.4025,41.2718,41.3816,140600.0
2007-07-03 11:30:00,79.18,79.46,79.12,79.46,89100.0,41.3973,41.5437,41.3659,41.5437,89100.0
2007-07-03 12:00:00,79.47,79.56,79.1,79.51,73700.0,41.5489,41.596,41.3555,41.5698,73700.0
2007-07-03 12:30:00,79.52,79.7,79.22,79.33,95700.0,41.575,41.6692,41.4182,41.4757,95700.0
2007-07-05 09:30:00,80.2,82.11,80.0,81.14,210500.0,41.9306,42.9292,41.826,42.422,210500.0
2007-07-05 10:00:00,81.14,81.4,80.66,80.85,71500.0,42.422,42.558,42.1711,42.2704,71500.0
2007-07-05 10:30:00,80.9,81.0,80.59,80.78,60700.0,42.2965,42.3488,42.1345,42.2338,60700.0
2007-07-05 11:00:00,80.76,81.09,80.64,81.0,58500.0,42.2233,42.3959,42.1606,42.3488,58500.0
2007-07-05 11:30:00,81.01,81.24,80.87,81.05,52400.0,42.3541,42.4743,42.2809,42.375,52400.0
2007-07-05 12:00:00,81.0,81.03,80.69,80.76,53200.0,42.3488,42.3645,42.1868,42.2233,53200.0
2007-07-05 12:30:00,80.71,80.76,80.42,80.5,55100.0,42.1972,42.2233,42.0456,42.0874,55100.0
2007-07-05 13:00:00,80.47,80.86,80.46,80.57,40400.0,42.0717,42.2756,42.0665,42.124,40400.0
2007-07-05 13:30:00,80.62,80.75,80.31,80.33,40800.0,42.1502,42.2181,41.9881,41.9985,40800.0
2007-07-05 14:00:00,80.33,80.69,80.24,80.65,39600.0,41.9985,42.1868,41.9515,42.1658,39600.0
2007-07-05 14:30:00,80.66,80.72,80.55,80.7,38200.0,42.1711,42.2024,42.1136,42.192,38200.0
2007-07-05 15:00:00,80.69,80.82,80.61,80.77,76500.0,42.1868,42.2547,42.1449,42.2286,76500.0
2007-07-05 15:30:00,80.77,80.77,80.27,80.35,137900.0,42.2286,42.2286,41.9672,42.009,137900.0
2007-07-06 09:30:00,80.31,80.35,79.6,79.93,100900.0,41.9881,42.009,41.6169,41.7894,100900.0
2007-07-06 10:00:00,79.92,80.02,79.78,79.86,51800.0,41.7842,41.8365,41.711,41.7528,51800.0
2007-07-06 10:30:00,79.85,80.23,79.77,80.06,68200.0,41.7476,41.9463,41.7058,41.8574,68200.0
2007-07-06 11:00:00,80.06,80.24,80.02,80.24,42100.0,41.8574,41.9515,41.8365,41.9515,42100.0
2007-07-06 11:30:00,80.24,80.42,80.14,80.23,32200.0,41.9515,42.0456,41.8992,41.9463,32200.0
2007-07-06 12:00:00,80.25,80.3,80.08,80.23,29100.0,41.9567,41.9828,41.8678,41.9463,29100.0
2007-07-06 12:30:00,80.25,80.36,80.11,80.26,28900.0,41.9567,42.0142,41.8835,41.9619,28900.0
2007-07-06 13:00:00,80.24,80.31,79.99,80.27,44300.0,41.9515,41.9881,41.8208,41.9672,44300.0
2007-07-06 13:30:00,80.26,80.52,80.15,80.51,42000.0,41.9619,42.0979,41.9044,42.0926,42000.0
2007-07-06 14:00:00,80.48,80.61,80.39,80.59,47300.0,42.077,42.1449,42.0299,42.1345,47300.0
2007-07-06 14:30:00,80.6,80.77,80.47,80.6,42000.0,42.1397,42.2286,42.0717,42.1397,42000.0
2007-07-06 15:00:00,80.6,80.81,80.6,80.78,48100.0,42.1397,42.2495,42.1397,42.2338,48100.0
2007-07-06 15:30:00,80.76,80.81,80.27,80.47,102300.0,42.2233,42.2495,41.9672,42.0717,102300.0
2007-07-09 09:30:00,80.65,80.66,79.69,80.24,51400.0,42.1658,42.1711,41.6639,41.9515,51400.0
2007-07-09 10:00:00,80.22,80.22,79.82,80.01,20700.0,41.941,41.941,41.7319,41.8312,20700.0
2007-07-09 10:30:00,80.01,80.04,79.61,79.72,73300.0,41.8312,41.8469,41.6221,41.6796,73300.0
2007-07-09 11:00:00,79.72,80.3,79.72,80.28,56800.0,41.6796,41.9828,41.6796,41.9724,56800.0
2007-07-09 11:30:00,80.27,80.31,80.0,80.24,45200.0,41.9672,41.9881,41.826,41.9515,45200.0
2007-07-09 12:00:00,80.23,80.25,80.04,80.13,46400.0,41.9463,41.9567,41.8469,41.894,46400.0
2007-07-09 12:30:00,80.13,80.39,80.13,80.29,41600.0,41.894,42.0299,41.894,41.9776,41600.0
2007-07-09 13:00:00,80.29,80.46,80.26,80.46,32600.0,41.9776,42.0665,41.9619,42.0665,32600.0
2007-07-09 13:30:00,80.46,80.79,80.41,80.72,58000.0,42.0665,42.239,42.0404,42.2024,58000.0
2007-07-09 14:00:00,80.72,80.76,80.37,80.43,69100.0,42.2024,42.2233,42.0194,42.0508,69100.0
2007-07-09 14:30:00,80.43,80.72,80.42,80.63,65900.0,42.0508,42.2024,42.0456,42.1554,65900.0
2007-07-09 15:00:00,80.64,80.85,80.6,80.85,74000.0,42.1606,42.2704,42.1397,42.2704,74000.0
2007-07-09 15:30:00,80.84,80.86,80.63,80.68,130900.0,42.2652,42.2756,42.1554,42.1815,130900.0
2007-07-10 09:30:00,79.27,79.67,79.01,79.2,69200.0,41.4443,41.6535,41.3084,41.4077,69200.0
2007-07-10 10:00:00,79.16,79.26,79.03,79.05,71900.0,41.3868,41.4391,41.3189,41.3293,71900.0
2007-07-10 10:30:00,79.09,79.22,78.54,78.89,94300.0,41.3502,41.4182,41.0627,41.2457,94300.0
2007-07-10 11:00:00,78.89,79.01,78.6,78.82,96900.0,41.2457,41.3084,41.094,41.2091,96900.0
2007-07-10 11:30:00,78.81,78.89,78.78,78.83,48700.0,41.2038,41.2457,41.1882,41.2143,48700.0
2007-07-10 12:00:00,78.83,78.95,78.36,78.36,96400.0,41.2143,41.277,40.9686,40.9686,96400.0
2007-07-10 12:30:00,78.36,78.74,78.34,78.34,54600.0,40.9686,41.1672,40.9581,40.9581,54600.0
2007-07-10 13:00:00,78.34,78.55,77.89,77.89,77700.0,40.9581,41.0679,40.7228,40.7228,77700.0
2007-07-10 13:30:00,77.9,77.97,77.45,77.72,86800.0,40.7281,40.7647,40.4928,40.634,86800.0
2007-07-10 14:00:00,77.75,78.25,77.55,78.1,96300.0,40.6496,40.9111,40.5451,40.8326,96300.0
2007-07-10 14:30:00,78.1,78.29,77.8,77.88,74400.0,40.8326,40.932,40.6758,40.7176,74400.0
2007-07-10 15:00:00,77.89,77.99,77.67,77.73,89700.0,40.7228,40.7751,40.6078,40.6392,89700.0
2007-07-10 15:30:00,77.71,77.76,76.77,76.91,233700.0,40.6287,40.6549,40.1373,40.2105,233700.0
2007-07-11 09:30:00,76.44,76.79,75.38,75.43,106100.0,39.9647,40.1477,39.4105,39.4367,106100.0
2007-07-11 10:00:00,75.34,76.0,75.31,75.94,65600.0,39.3896,39.7347,39.374,39.7033,65600.0
2007-07-11 10:30:00,76.0,76.24,75.6,75.81,69700.0,39.7347,39.8602,39.5256,39.6354,69700.0
2007-07-11 11:00:00,75.82,76.15,75.76,76.11,53200.0,39.6406,39.8131,39.6092,39.7922,53200.0
2007-07-11 11:30:00,76.11,76.28,76.04,76.28,37200.0,39.7922,39.8811,39.7556,39.8811,37200.0
2007-07-11 12:00:00,76.27,76.37,75.91,76.2,41600.0,39.8759,39.9281,39.6876,39.8393,41600.0
2007-07-11 12:30:00,76.18,76.23,75.99,76.1,37700.0,39.8288,39.855,39.7295,39.787,37700.0
2007-07-11 13:00:00,76.1,76.33,76.07,76.29,33500.0,39.787,39.9072,39.7713,39.8863,33500.0
2007-07-11 13:30:00,76.29,76.47,76.1,76.1,70800.0,39.8863,39.9804,39.787,39.787,70800.0
2007-07-11 14:00:00,76.1,76.32,75.94,76.32,69700.0,39.787,39.902,39.7033,39.902,69700.0
2007-07-11 14:30:00,76.32,76.38,76.0,76.21,46500.0,39.902,39.9334,39.7347,39.8445,46500.0
2007-07-11 15:00:00,76.2,76.63,76.11,76.55,68700.0,39.8393,40.0641,39.7922,40.0223,68700.0
2007-07-11 15:30:00,76.54,76.62,76.34,76.57,83200.0,40.017,40.0589,39.9125,40.0327,83200.0
2007-07-12 09:30:00,76.35,76.83,75.83,76.61,93400.0,39.9177,40.1686,39.6458,40.0536,93400.0
2007-07-12 10:00:00,76.61,76.66,76.27,76.5,64300.0,40.0536,40.0798,39.8759,39.9961,64300.0
2007-07-12 10:30:00,76.49,76.97,76.41,76.92,40900.0,39.9909,40.2418,39.9491,40.2157,40900.0
2007-07-12 11:00:00,76.92,77.08,76.73,76.8,57200.0,40.2157,40.2994,40.1164,40.153,57200.0
2007-07-12 11:30:00,76.77,77.07,76.55,77.0,38800.0,40.1373,40.2941,40.0223,40.2575,38800.0
2007-07-12 12:00:00,77.01,77.26,76.91,77.17,43500.0,40.2628,40.3935,40.2105,40.3464,43500.0
2007-07-12 12:30:00,77.18,77.25,76.69,76.7,45600.0,40.3516,40.3882,40.0955,40.1007,45600.0
2007-07-12 13:00:00,76.71,76.8,76.66,76.7,45300.0,40.1059,40.153,40.0798,40.1007,45300.0
2007-07-12 13:30:00,76.69,76.91,76.62,76.65,52600.0,40.0955,40.2105,40.0589,40.0745,52600.0
2007-07-12 14:00:00,76.65,76.69,76.38,76.54,66500.0,40.0745,40.0955,39.9334,40.017,66500.0
2007-07-12 14:30:00,76.55,76.71,76.48,76.64,62200.0,40.0223,40.1059,39.9857,40.0693,62200.0
2007-07-12 15:00:00,76.63,77.14,76.6,77.11,143300.0,40.0641,40.3307,40.0484,40.315,143300.0
2007-07-12 15:30:00,77.13,77.6,77.07,77.6,139100.0,40.3255,40.5712,40.2941,40.5712,139100.0
2007-07-13 09:30:00,77.5,77.58,76.83,76.95,75500.0,40.5189,40.5608,40.1686,40.2314,75500.0
2007-07-13 10:00:00,76.94,77.1,76.52,77.1,58800.0,40.2262,40.3098,40.0066,40.3098,58800.0
2007-07-13 10:30:00,77.06,77.48,76.98,77.48,44100.0,40.2889,40.5085,40.2471,40.5085,44100.0
2007-07-13 11:00:00,77.48,77.62,77.43,77.62,33100.0,40.5085,40.5817,40.4823,40.5817,33100.0
2007-07-13 11:30:00,77.62,77.62,77.25,77.25,25900.0,40.5817,40.5817,40.3882,40.3882,25900.0
2007-07-13 12:00:00,77.26,77.45,77.22,77.35,41600.0,40.3935,40.4928,40.3725,40.4405,41600.0
2007-07-13 12:30:00,77.37,77.56,77.31,77.51,23300.0,40.451,40.5503,40.4196,40.5242,23300.0
2007-07-13 13:00:00,77.52,77.57,77.45,77.56,41700.0,40.5294,40.5555,40.4928,40.5503,41700.0
2007-07-13 13:30:00,77.56,77.81,77.56,77.76,49800.0,40.5503,40.681,40.5503,40.6549,49800.0
2007-07-13 14:00:00,77.76,78.03,77.67,77.88,59000.0,40.6549,40.796,40.6078,40.7176,59000.0
2007-07-13 14:30:00,77.88,78.75,77.81,78.55,127400.0,40.7176,41.1725,40.681,41.0679,127400.0
2007-07-13 15:00:00,78.55,78.58,78.27,78.57,81200.0,41.0679,41.0836,40.9215,41.0784,81200.0
2007-07-13 15:30:00,78.56,78.79,78.56,78.65,165100.0,41.0731,41.1934,41.0731,41.1202,165100.0
2007-07-16 09:30:00,78.65,79.59,78.64,79.35,87800.0,41.1202,41.6116,41.115,41.4862,87800.0
2007-07-16 10:00:00,79.3,79.39,79.0,79.28,72300.0,41.46,41.5071,41.3032,41.4496,72300.0
2007-07-16 10:30:00,79.3,79.47,79.18,79.45,47000.0,41.46,41.5489,41.3973,41.5384,47000.0
2007-07-16 11:00:00,79.44,79.71,79.28,79.66,57000.0,41.5332,41.6744,41.4496,41.6482,57000.0
2007-07-16 11:30:00,79.66,79.84,79.51,79.71,48700.0,41.6482,41.7423,41.5698,41.6744,48700.0
2007-07-16 12:00:00,79.71,79.79,79.34,79.46,65200.0,41.6744,41.7162,41.4809,41.5437,65200.0
2007-07-16 12:30:00,79.46,79.63,79.37,79.49,42400.0,41.5437,41.6326,41.4966,41.5594,42400.0
2007-07-16 13:00:00,79.47,79.55,79.18,79.23,71900.0,41.5489,41.5907,41.3973,41.4234,71900.0
2007-07-16 13:30:00,79.19,79.72,79.19,79.55,61200.0,41.4025,41.6796,41.4025,41.5907,61200.0
2007-07-16 14:00:00,79.5,79.54,79.12,79.38,58500.0,41.5646,41.5855,41.3659,41.5018,58500.0
2007-07-16 14:30:00,79.36,79.41,79.05,79.21,55800.0,41.4914,41.5175,41.3293,41.413,55800.0
2007-07-16 15:00:00,79.15,79.24,79.01,79.21,72500.0,41.3816,41.4287,41.3084,41.413,72500.0
2007-07-16 15:30:00,79.21,79.25,78.52,78.63,177500.0,41.413,41.4339,41.0522,41.1097,177500.0
2007-07-17 09:30:00,79.0,79.2,78.5,79.03,94000.0,41.3032,41.4077,41.0418,41.3189,94000.0
2007-07-17 10:00:00,79.05,79.18,78.82,78.91,89700.0,41.3293,41.3973,41.2091,41.2561,89700.0
2007-07-17 10:30:00,78.88,78.91,78.61,78.62,77400.0,41.2404,41.2561,41.0993,41.1045,77400.0
2007-07-17 11:00:00,78.62,78.85,78.24,78.4,89500.0,41.1045,41.2248,40.9058,40.9895,89500.0
2007-07-17 11:30:00,78.4,78.48,77.98,78.02,52500.0,40.9895,41.0313,40.7699,40.7908,52500.0
2007-07-17 12:00:00,78.01,78.02,77.63,77.73,63500.0,40.7856,40.7908,40.5869,40.6392,63500.0
2007-07-17 12:30:00,77.73,77.84,77.58,77.69,43800.0,40.6392,40.6967,40.5608,40.6183,43800.0
2007-07-17 13:00:00,77.66,77.79,77.47,77.47,52200.0,40.6026,40.6706,40.5033,40.5033,52200.0
2007-07-17 13:30:00,77.46,77.97,77.27,77.9,67400.0,40.498,40.7647,40.3987,40.7281,67400.0
2007-07-17 14:00:00,77.93,78.17,77.85,77.93,52700.0,40.7438,40.8692,40.7019,40.7438,52700.0
2007-07-17 14:30:00,77.97,78.08,77.8,77.95,36400.0,40.7647,40.8222,40.6758,40.7542,36400.0
2007-07-17 15:00:00,77.94,78.05,77.8,78.02,97600.0,40.749,40.8065,40.6758,40.7908,97600.0
2007-07-17 15:30:00,78.0,78.16,77.92,77.93,143000.0,40.7804,40.864,40.7385,40.7438,143000.0
2007-07-18 09:30:00,76.58,77.05,76.39,76.42,115500.0,40.0379,40.2837,39.9386,39.9543,115500.0
2007-07-18 10:00:00,76.42,76.57,75.74,76.17,79100.0,39.9543,40.0327,39.5988,39.8236,79100.0
2007-07-18 10:30:00,76.16,76.19,75.34,75.57,127000.0,39.8184,39.834,39.3896,39.5099,127000.0
2007-07-18 11:00:00,75.57,75.82,75.47,75.59,117900.0,39.5099,39.6406,39.4576,39.5203,117900.0
2007-07-18 11:30:00,75.58,75.7,75.46,75.6,91800.0,39.5151,39.5779,39.4524,39.5256,91800.0
2007-07-18 12:00:00,75.57,75.71,75.25,75.6,65500.0,39.5099,39.5831,39.3426,39.5256,65500.0
2007-07-18 12:30:00,75.59,75.96,75.54,75.73,44400.0,39.5203,39.7138,39.4942,39.5935,44400.0
2007-07-18 13:00:00,75.76,75.81,75.41,75.64,28700.0,39.6092,39.6354,39.4262,39.5465,28700.0
2007-07-18 13:30:00,75.66,76.26,75.6,76.16,50900.0,39.5569,39.8706,39.5256,39.8184,50900.0
2007-07-18 14:00:00,76.15,76.31,75.95,75.96,59800.0,39.8131,39.8968,39.7086,39.7138,59800.0
2007-07-18 14:30:00,75.95,76.23,75.95,76.12,49200.0,39.7086,39.855,39.7086,39.7974,49200.0
2007-07-18 15:00:00,76.14,76.4,76.06,76.25,51400.0,39.8079,39.9438,39.7661,39.8654,51400.0
2007-07-18 15:30:00,76.25,77.03,76.15,77.03,139900.0,39.8654,40.2732,39.8131,40.2732,139900.0
2007-07-19 09:30:00,77.36,78.05,77.1,78.0,57300.0,40.4457,40.8065,40.3098,40.7804,57300.0
2007-07-19 10:00:00,78.01,78.09,77.54,77.81,48900.0,40.7856,40.8274,40.5399,40.681,48900.0
2007-07-19 10:30:00,77.78,77.95,77.63,77.8,46500.0,40.6653,40.7542,40.5869,40.6758,46500.0
2007-07-19 11:00:00,77.85,78.07,77.84,77.88,38900.0,40.7019,40.8169,40.6967,40.7176,38900.0
2007-07-19 11:30:00,77.92,78.02,77.77,77.8,30500.0,40.7385,40.7908,40.6601,40.6758,30500.0
2007-07-19 12:00:00,77.83,77.93,77.62,77.76,28300.0,40.6915,40.7438,40.5817,40.6549,28300.0
2007-07-19 12:30:00,77.76,77.95,77.62,77.81,27300.0,40.6549,40.7542,40.5817,40.681,27300.0
2007-07-19 13:00:00,77.81,77.88,77.56,77.71,38700.0,40.681,40.7176,40.5503,40.6287,38700.0
2007-07-19 13:30:00,77.71,78.01,77.7,77.99,34000.0,40.6287,40.7856,40.6235,40.7751,34000.0
2007-07-19 14:00:00,78.0,78.01,77.63,77.87,98700.0,40.7804,40.7856,40.5869,40.7124,98700.0
2007-07-19 14:30:00,77.87,78.15,77.84,78.14,53300.0,40.7124,40.8588,40.6967,40.8535,53300.0
2007-07-19 15:00:00,78.14,78.43,77.98,78.22,69300.0,40.8535,41.0052,40.7699,40.8954,69300.0
2007-07-19 15:30:00,78.22,78.3,77.75,78.02,97600.0,40.8954,40.9372,40.6496,40.7908,97600.0
2007-07-20 09:30:00,77.0,77.7,76.39,76.71,192200.0,40.2575,40.6235,39.9386,40.1059,192200.0
2007-07-20 10:00:00,76.7,76.75,76.43,76.68,57800.0,40.1007,40.1268,39.9595,40.0902,57800.0
2007-07-20 10:30:00,76.71,77.0,76.55,76.89,74300.0,40.1059,40.2575,40.0223,40.2,74300.0
2007-07-20 11:00:00,76.93,77.09,76.25,76.25,54300.0,40.2209,40.3046,39.8654,39.8654,54300.0
2007-07-20 11:30:00,76.26,76.43,75.73,75.81,76500.0,39.8706,39.9595,39.5935,39.6354,76500.0
2007-07-20 12:00:00,75.83,76.52,75.5,76.51,67800.0,39.6458,40.0066,39.4733,40.0013,67800.0
2007-07-20 12:30:00,76.56,76.59,75.94,75.99,83200.0,40.0275,40.0432,39.7033,39.7295,83200.0
2007-07-20 13:00:00,76.01,76.51,75.91,76.04,56400.0,39.7399,40.0013,39.6876,39.7556,56400.0
2007-07-20 13:30:00,76.04,76.5,75.94,76.25,48400.0,39.7556,39.9961,39.7033,39.8654,48400.0
2007-07-20 14:00:00,76.25,77.03,76.02,76.61,86200.0,39.8654,40.2732,39.7452,40.0536,86200.0
2007-07-20 14:30:00,76.64,76.79,76.32,76.75,80300.0,40.0693,40.1477,39.902,40.1268,80300.0
2007-07-20 15:00:00,76.75,77.0,76.44,76.76,62400.0,40.1268,40.2575,39.9647,40.132,62400.0
2007-07-20 15:30:00,76.72,76.72,76.04,76.21,124400.0,40.1111,40.1111,39.7556,39.8445,124400.0
2007-07-23 09:30:00,76.68,76.99,75.78,75.95,45700.0,40.0902,40.2523,39.6197,39.7086,45700.0
2007-07-23 10:00:00,75.9,76.03,75.5,75.71,41100.0,39.6824,39.7504,39.4733,39.5831,41100.0
2007-07-23 10:30:00,75.73,76.03,75.58,75.9,42600.0,39.5935,39.7504,39.5151,39.6824,42600.0
2007-07-23 11:00:00,75.93,76.1,75.8,75.91,29600.0,39.6981,39.787,39.6301,39.6876,29600.0
2007-07-23 11:30:00,75.93,75.97,75.51,75.63,38400.0,39.6981,39.719,39.4785,39.5413,38400.0
2007-07-23 12:00:00,75.64,75.82,75.53,75.53,27600.0,39.5465,39.6406,39.489,39.489,27600.0
2007-07-23 12:30:00,75.55,75.61,75.4,75.52,39300.0,39.4994,39.5308,39.421,39.4837,39300.0
2007-07-23 13:00:00,75.53,75.58,75.09,75.2,36100.0,39.489,39.5151,39.2589,39.3164,36100.0
2007-07-23 13:30:00,75.19,75.52,75.18,75.28,35600.0,39.3112,39.4837,39.306,39.3583,35600.0
2007-07-23 14:00:00,75.29,75.29,74.9,75.03,71000.0,39.3635,39.3635,39.1596,39.2276,71000.0
2007-07-23 14:30:00,75.03,75.61,75.03,75.38,48600.0,39.2276,39.5308,39.2276,39.4105,48600.0
2007-07-23 15:00:00,75.41,75.45,75.16,75.22,43600.0,39.4262,39.4471,39.2955,39.3269,43600.0
2007-07-23 15:30:00,75.19,75.24,74.8,74.8,97000.0,39.3112,39.3374,39.1073,39.1073,97000.0
2007-07-24 09:30:00,74.75,74.8,74.04,74.5,109200.0,39.0812,39.1073,38.71,38.9505,109200.0
2007-07-24 10:00:00,74.51,75.08,74.46,75.07,68900.0,38.9557,39.2537,38.9296,39.2485,68900.0
2007-07-24 10:30:00,75.09,76.17,75.09,76.17,77400.0,39.2589,39.8236,39.2589,39.8236,77400.0
2007-07-24 11:00:00,76.2,76.2,75.79,75.85,46400.0,39.8393,39.8393,39.6249,39.6563,46400.0
2007-07-24 11:30:00,75.84,75.84,75.28,75.3,76400.0,39.651,39.651,39.3583,39.3687,76400.0
2007-07-24 12:00:00,75.3,75.37,75.15,75.36,68600.0,39.3687,39.4053,39.2903,39.4001,68600.0
2007-07-24 12:30:00,75.37,75.46,75.1,75.13,45400.0,39.4053,39.4524,39.2642,39.2798,45400.0
2007-07-24 13:00:00,75.16,75.32,74.76,74.79,55000.0,39.2955,39.3792,39.0864,39.1021,55000.0
2007-07-24 13:30:00,74.78,74.8,74.48,74.62,35600.0,39.0969,39.1073,38.94,39.0132,35600.0
2007-07-24 14:00:00,74.63,74.66,74.33,74.51,55900.0,39.0184,39.0341,38.8616,38.9557,55900.0
2007-07-24 14:30:00,74.47,74.51,73.93,73.93,65800.0,38.9348,38.9557,38.6525,38.6525,65800.0
2007-07-24 15:00:00,73.93,73.96,73.2,73.6,259100.0,38.6525,38.6681,38.2708,38.4799,259100.0
2007-07-24 15:30:00,73.61,73.86,73.25,73.62,322300.0,38.4851,38.6159,38.2969,38.4904,322300.0
2007-07-25 09:30:00,73.6,74.48,73.6,74.31,81700.0,38.4799,38.94,38.4799,38.8511,81700.0
2007-07-25 10:00:00,74.32,74.34,73.03,73.19,89400.0,38.8564,38.8668,38.1819,38.2656,89400.0
2007-07-25 10:30:00,73.15,73.2,72.02,72.42,112100.0,38.2446,38.2708,37.6539,37.863,112100.0
2007-07-25 11:00:00,72.38,73.11,72.31,72.91,111600.0,37.8421,38.2237,37.8055,38.1192,111600.0
2007-07-25 11:30:00,72.91,73.09,72.5,72.51,91400.0,38.1192,38.2133,37.9048,37.91,91400.0
2007-07-25 12:00:00,72.55,72.6,72.05,72.15,79300.0,37.931,37.9571,37.6695,37.7218,79300.0
2007-07-25 12:30:00,72.12,72.15,71.6,71.72,62900.0,37.7061,37.7218,37.4343,37.497,62900.0
2007-07-25 13:00:00,71.7,71.9,71.57,71.63,52500.0,37.4866,37.5911,37.4186,37.45,52500.0
2007-07-25 13:30:00,71.63,71.69,71.43,71.5,52600.0,37.45,37.4813,37.3454,37.382,52600.0
2007-07-25 14:00:00,71.49,72.13,71.32,72.04,90600.0,37.3768,37.7114,37.2879,37.6643,90600.0
2007-07-25 14:30:00,71.99,72.09,71.67,71.87,58800.0,37.6382,37.6905,37.4709,37.5754,58800.0
2007-07-25 15:00:00,71.89,72.82,71.88,72.48,96600.0,37.5859,38.0721,37.5807,37.8944,96600.0
2007-07-25 15:30:00,72.45,72.62,72.28,72.49,83300.0,37.8787,37.9676,37.7898,37.8996,83300.0
2007-07-26 09:30:00,70.76,72.14,70.6,71.33,110000.0,36.9951,37.7166,36.9114,37.2931,110000.0
2007-07-26 10:00:00,71.34,71.5,70.96,71.34,159200.0,37.2983,37.382,37.0997,37.2983,159200.0
2007-07-26 10:30:00,71.36,71.5,70.99,71.07,63600.0,37.3088,37.382,37.1153,37.1572,63600.0
2007-07-26 11:00:00,71.03,71.03,70.04,70.14,110300.0,37.1363,37.1363,36.6187,36.6709,110300.0
2007-07-26 11:30:00,70.11,70.22,69.51,70.17,108800.0,36.6553,36.7128,36.3416,36.6866,108800.0
2007-07-26 12:00:00,70.21,70.41,69.64,69.66,80900.0,36.7075,36.8121,36.4095,36.42,80900.0
2007-07-26 12:30:00,69.67,69.81,68.83,69.54,87300.0,36.4252,36.4984,35.986,36.3573,87300.0
2007-07-26 13:00:00,69.54,69.89,69.3,69.48,91700.0,36.3573,36.5402,36.2318,36.3259,91700.0
2007-07-26 13:30:00,69.46,70.19,69.29,69.44,162900.0,36.3154,36.6971,36.2265,36.305,162900.0
2007-07-26 14:00:00,69.44,69.8,69.34,69.78,413500.0,36.305,36.4932,36.2527,36.4827,413500.0
2007-07-26 14:30:00,69.79,70.09,69.29,69.71,166300.0,36.488,36.6448,36.2265,36.4461,166300.0
2007-07-26 15:00:00,69.77,70.91,69.77,70.3,175200.0,36.4775,37.0735,36.4775,36.7546,175200.0
2007-07-26 15:30:00,70.35,70.96,70.05,70.95,183200.0,36.7807,37.0997,36.6239,37.0944,183200.0
2007-07-27 09:30:00,69.08,71.08,69.08,70.8,174000.0,36.1168,37.1624,36.1168,37.016,174000.0
2007-07-27 10:00:00,70.87,71.96,70.62,71.5,186500.0,37.0526,37.6225,36.9219,37.382,186500.0
2007-07-27 10:30:00,71.47,71.67,70.48,70.89,148400.0,37.3663,37.4709,36.8487,37.0631,148400.0
2007-07-27 11:00:00,70.9,71.36,70.7,70.71,122800.0,37.0683,37.3088,36.9637,36.969,122800.0
2007-07-27 11:30:00,70.71,70.74,70.12,70.26,107300.0,36.969,36.9846,36.6605,36.7337,107300.0
2007-07-27 12:00:00,70.26,70.61,70.04,70.45,93900.0,36.7337,36.9167,36.6187,36.833,93900.0
2007-07-27 12:30:00,70.45,70.45,69.77,69.95,118700.0,36.833,36.833,36.4775,36.5716,118700.0
2007-07-27 13:00:00,69.95,70.56,69.89,70.24,81200.0,36.5716,36.8905,36.5402,36.7232,81200.0
2007-07-27 13:30:00,70.27,70.72,69.98,70.55,73400.0,36.7389,36.9742,36.5873,36.8853,73400.0
2007-07-27 14:00:00,70.48,70.55,69.96,70.1,83200.0,36.8487,36.8853,36.5768,36.65,83200.0
2007-07-27 14:30:00,70.06,70.94,70.03,70.75,122600.0,36.6291,37.0892,36.6134,36.9899,122600.0
2007-07-27 15:00:00,70.74,70.89,70.31,70.72,145100.0,36.9846,37.0631,36.7598,36.9742,145100.0
2007-07-27 15:30:00,70.7,70.79,69.55,69.78,272600.0,36.9637,37.0108,36.3625,36.4827,272600.0
2007-07-30 09:30:00,69.85,70.77,69.62,70.26,145500.0,36.5193,37.0003,36.3991,36.7337,145500.0
2007-07-30 10:00:00,70.33,70.75,69.82,70.56,96100.0,36.7703,36.9899,36.5036,36.8905,96100.0
2007-07-30 10:30:00,70.5,70.5,69.95,69.99,96100.0,36.8592,36.8592,36.5716,36.5925,96100.0
2007-07-30 11:00:00,70.0,70.29,69.69,70.04,76100.0,36.5978,36.7494,36.4357,36.6187,76100.0
2007-07-30 11:30:00,70.02,70.02,69.61,69.72,64400.0,36.6082,36.6082,36.3938,36.4514,64400.0
2007-07-30 12:00:00,69.69,69.79,69.58,69.66,50700.0,36.4357,36.488,36.3782,36.42,50700.0
2007-07-30 12:30:00,69.69,70.19,69.66,69.95,83600.0,36.4357,36.6971,36.42,36.5716,83600.0
2007-07-30 13:00:00,69.94,70.28,69.94,70.1,48600.0,36.5664,36.7441,36.5664,36.65,48600.0
2007-07-30 13:30:00,70.05,70.82,69.94,70.65,75800.0,36.6239,37.0265,36.5664,36.9376,75800.0
2007-07-30 14:00:00,70.68,71.27,70.66,71.16,104800.0,36.9533,37.2617,36.9428,37.2042,104800.0
2007-07-30 14:30:00,71.13,71.16,70.73,70.98,55100.0,37.1885,37.2042,36.9794,37.1101,55100.0
2007-07-30 15:00:00,70.99,71.45,70.85,71.29,76800.0,37.1153,37.3558,37.0422,37.2722,76800.0
2007-07-30 15:30:00,71.29,71.32,70.78,70.79,116400.0,37.2722,37.2879,37.0056,37.0108,116400.0
2007-07-31 09:30:00,71.6,73.05,71.42,72.84,104200.0,37.4343,38.1924,37.3402,38.0826,104200.0
2007-07-31 10:00:00,72.84,73.0,72.0,72.18,88700.0,38.0826,38.1662,37.6434,37.7375,88700.0
2007-07-31 10:30:00,72.13,72.27,71.38,71.94,66300.0,37.7114,37.7846,37.3192,37.612,66300.0
2007-07-31 11:00:00,71.94,72.25,71.64,72.21,53000.0,37.612,37.7741,37.4552,37.7532,53000.0
2007-07-31 11:30:00,72.2,72.35,72.04,72.13,36200.0,37.748,37.8264,37.6643,37.7114,36200.0
2007-07-31 12:00:00,72.15,72.27,71.72,71.85,40300.0,37.7218,37.7846,37.497,37.565,40300.0
2007-07-31 12:30:00,71.89,72.12,71.89,72.04,39200.0,37.5859,37.7061,37.5859,37.6643,39200.0
2007-07-31 13:00:00,72.06,72.49,72.06,72.25,61900.0,37.6748,37.8996,37.6748,37.7741,61900.0
2007-07-31 13:30:00,72.21,72.27,71.59,71.94,87100.0,37.7532,37.7846,37.429,37.612,87100.0
2007-07-31 14:00:00,71.96,72.17,71.52,71.53,94500.0,37.6225,37.7323,37.3924,37.3977,94500.0
2007-07-31 14:30:00,71.53,71.53,70.39,70.45,110900.0,37.3977,37.3977,36.8017,36.833,110900.0
2007-07-31 15:00:00,70.45,71.55,70.45,70.67,123700.0,36.833,37.4081,36.833,36.948,123700.0
2007-07-31 15:30:00,70.69,70.86,70.0,70.03,219500.0,36.9585,37.0474,36.5978,36.6134,219500.0
2007-08-01 09:30:00,70.06,70.41,69.77,70.17,275300.0,36.6291,36.8121,36.4775,36.6866,275300.0
2007-08-01 10:00:00,70.2,71.43,69.99,70.29,144200.0,36.7023,37.3454,36.5925,36.7494,144200.0
2007-08-01 10:30:00,70.29,70.47,69.73,69.88,96500.0,36.7494,36.8435,36.4566,36.535,96500.0
2007-08-01 11:00:00,69.92,70.77,69.66,70.25,111900.0,36.5559,37.0003,36.42,36.7285,111900.0
2007-08-01 11:30:00,70.32,70.64,69.9,70.58,94400.0,36.7651,36.9324,36.5455,36.901,94400.0
2007-08-01 12:00:00,70.57,71.38,70.24,71.19,123800.0,36.8958,37.3192,36.7232,37.2199,123800.0
2007-08-01 12:30:00,71.24,71.39,70.57,70.73,62600.0,37.2461,37.3245,36.8958,36.9794,62600.0
2007-08-01 13:00:00,70.69,70.74,70.15,70.38,63000.0,36.9585,36.9846,36.6762,36.7964,63000.0
2007-08-01 13:30:00,70.39,70.8,70.33,70.62,72400.0,36.8017,37.016,36.7703,36.9219,72400.0
2007-08-01 14:00:00,70.56,70.87,70.43,70.45,84000.0,36.8905,37.0526,36.8226,36.833,84000.0
2007-08-01 14:30:00,70.51,70.94,70.0,70.15,81100.0,36.8644,37.0892,36.5978,36.6762,81100.0
2007-08-01 15:00:00,70.13,70.59,70.01,70.5,104500.0,36.6657,36.9062,36.603,36.8592,104500.0
2007-08-01 15:30:00,70.51,73.03,70.46,72.78,193300.0,36.8644,38.1819,36.8383,38.0512,193300.0
2007-08-02 09:30:00,72.48,74.47,72.01,74.35,141000.0,37.8944,38.9348,37.6486,38.872,141000.0
2007-08-02 10:00:00,74.3,74.38,72.86,73.2,89500.0,38.8459,38.8877,38.093,38.2708,89500.0
2007-08-02 10:30:00,73.2,74.08,73.1,73.64,97700.0,38.2708,38.7309,38.2185,38.5008,97700.0
2007-08-02 11:00:00,73.65,73.7,73.16,73.62,85700.0,38.5061,38.5322,38.2499,38.4904,85700.0
2007-08-02 11:30:00,73.62,73.81,72.72,73.76,55800.0,38.4904,38.5897,38.0198,38.5636,55800.0
2007-08-02 12:00:00,73.77,73.87,73.51,73.7,56300.0,38.5688,38.6211,38.4329,38.5322,56300.0
2007-08-02 12:30:00,73.66,73.9,73.33,73.33,60300.0,38.5113,38.6368,38.3388,38.3388,60300.0
2007-08-02 13:00:00,73.31,73.42,72.7,73.11,166900.0,38.3283,38.3858,38.0094,38.2237,166900.0
2007-08-02 13:30:00,73.09,73.85,73.05,73.66,111900.0,38.2133,38.6106,38.1924,38.5113,111900.0
2007-08-02 14:00:00,73.66,73.94,73.13,73.4,80800.0,38.5113,38.6577,38.2342,38.3754,80800.0
2007-08-02 14:30:00,73.42,73.67,73.0,73.18,86900.0,38.3858,38.5165,38.1662,38.2603,86900.0
2007-08-02 15:00:00,73.2,74.61,72.99,74.54,187700.0,38.2708,39.008,38.161,38.9714,187700.0
2007-08-02 15:30:00,74.52,74.7,73.61,74.15,164100.0,38.9609,39.055,38.4851,38.7675,164100.0
2007-08-03 09:30:00,73.65,75.38,73.16,74.11,168200.0,38.5061,39.4105,38.2499,38.7466,168200.0
2007-08-03 10:00:00,74.11,75.09,73.41,74.68,220800.0,38.7466,39.2589,38.3806,39.0446,220800.0
2007-08-03 10:30:00,74.68,74.85,74.29,74.36,122300.0,39.0446,39.1335,38.8407,38.8773,122300.0
2007-08-03 11:00:00,74.31,74.66,74.25,74.37,95700.0,38.8511,39.0341,38.8198,38.8825,95700.0
2007-08-03 11:30:00,74.4,74.67,74.2,74.41,65000.0,38.8982,39.0393,38.7936,38.9034,65000.0
2007-08-03 12:00:00,74.41,74.86,74.41,74.6,78200.0,38.9034,39.1387,38.9034,39.0027,78200.0
2007-08-03 12:30:00,74.62,74.67,74.4,74.49,59800.0,39.0132,39.0393,38.8982,38.9452,59800.0
2007-08-03 13:00:00,74.48,74.49,73.3,73.3,92700.0,38.94,38.9452,38.3231,38.3231,92700.0
2007-08-03 13:30:00,73.3,73.32,72.61,73.23,143000.0,38.3231,38.3335,37.9623,38.2865,143000.0
2007-08-03 14:00:00,73.28,73.56,71.66,71.66,99400.0,38.3126,38.459,37.4656,37.4656,99400.0
2007-08-03 14:30:00,71.7,72.38,71.7,72.27,119500.0,37.4866,37.8421,37.4866,37.7846,119500.0
2007-08-03 15:00:00,72.3,72.91,72.18,72.24,171700.0,37.8002,38.1192,37.7375,37.7689,171700.0
2007-08-03 15:30:00,72.24,72.66,71.96,72.05,200300.0,37.7689,37.9885,37.6225,37.6695,200300.0
2007-08-06 09:30:00,72.5,72.63,70.95,71.96,142600.0,37.9048,37.9728,37.0944,37.6225,142600.0
2007-08-06 10:00:00,71.98,72.17,70.51,70.84,131900.0,37.6329,37.7323,36.8644,37.0369,131900.0
2007-08-06 10:30:00,70.81,71.1,70.19,70.5,105500.0,37.0212,37.1729,36.6971,36.8592,105500.0
2007-08-06 11:00:00,70.5,70.83,70.26,70.77,89200.0,36.8592,37.0317,36.7337,37.0003,89200.0
2007-08-06 11:30:00,70.78,71.11,70.49,70.87,93900.0,37.0056,37.1781,36.8539,37.0526,93900.0
2007-08-06 12:00:00,70.85,71.31,70.79,71.3,70700.0,37.0422,37.2827,37.0108,37.2774,70700.0
2007-08-06 12:30:00,71.27,72.08,71.26,71.39,123400.0,37.2617,37.6852,37.2565,37.3245,123400.0
2007-08-06 13:00:00,71.41,71.41,70.71,71.1,92200.0,37.3349,37.3349,36.969,37.1729,92200.0
2007-08-06 13:30:00,71.08,71.25,70.88,71.05,64700.0,37.1624,37.2513,37.0578,37.1467,64700.0
2007-08-06 14:00:00,71.06,72.1,70.9,71.57,128500.0,37.1519,37.6957,37.0683,37.4186,128500.0
2007-08-06 14:30:00,71.62,72.41,71.54,72.3,127200.0,37.4447,37.8578,37.4029,37.8002,127200.0
2007-08-06 15:00:00,72.25,72.9,72.24,72.87,146900.0,37.7741,38.1139,37.7689,38.0983,146900.0
2007-08-06 15:30:00,72.87,73.45,72.35,73.23,166200.0,38.0983,38.4015,37.8264,38.2865,166200.0
2007-08-07 09:30:00,74.47,74.47,71.45,72.42,107200.0,38.9348,38.9348,37.3558,37.863,107200.0
2007-08-07 10:00:00,72.36,73.1,72.01,72.5,76100.0,37.8316,38.2185,37.6486,37.9048,76100.0
2007-08-07 10:30:00,72.48,72.59,72.17,72.41,59900.0,37.8944,37.9519,37.7323,37.8578,59900.0
2007-08-07 11:00:00,72.38,72.56,72.06,72.24,48000.0,37.8421,37.9362,37.6748,37.7689,48000.0
2007-08-07 11:30:00,72.25,72.69,72.16,72.67,80500.0,37.7741,38.0042,37.7271,37.9937,80500.0
2007-08-07 12:00:00,72.67,73.61,72.61,73.48,87500.0,37.9937,38.4851,37.9623,38.4172,87500.0
2007-08-07 12:30:00,73.48,73.71,73.25,73.34,100200.0,38.4172,38.5374,38.2969,38.344,100200.0
2007-08-07 13:00:00,73.35,73.91,73.33,73.9,77400.0,38.3492,38.642,38.3388,38.6368,77400.0
2007-08-07 13:30:00,73.89,73.89,73.48,73.64,84300.0,38.6315,38.6315,38.4172,38.5008,84300.0
2007-08-07 14:00:00,73.63,73.69,72.18,72.18,166300.0,38.4956,38.527,37.7375,37.7375,166300.0
2007-08-07 14:30:00,72.23,74.1,71.97,74.1,176200.0,37.7637,38.7413,37.6277,38.7413,176200.0
2007-08-07 15:00:00,74.12,74.9,73.5,73.87,163000.0,38.7518,39.1596,38.4276,38.6211,163000.0
2007-08-07 15:30:00,73.87,74.47,73.33,73.67,210700.0,38.6211,38.9348,38.3388,38.5165,210700.0
2007-08-08 09:30:00,73.7,75.42,73.7,75.42,84800.0,38.5322,39.4315,38.5322,39.4315,84800.0
2007-08-08 10:00:00,75.42,77.35,75.42,76.76,155300.0,39.4315,40.4405,39.4315,40.132,155300.0
2007-08-08 10:30:00,76.76,77.16,76.5,76.53,126100.0,40.132,40.3412,39.9961,40.0118,126100.0
2007-08-08 11:00:00,76.53,76.6,75.6,76.0,69200.0,40.0118,40.0484,39.5256,39.7347,69200.0
2007-08-08 11:30:00,76.07,76.33,75.82,76.13,43500.0,39.7713,39.9072,39.6406,39.8027,43500.0
2007-08-08 12:00:00,76.18,76.72,75.98,76.31,71500.0,39.8288,40.1111,39.7242,39.8968,71500.0
2007-08-08 12:30:00,76.4,77.0,76.32,76.88,59600.0,39.9438,40.2575,39.902,40.1948,59600.0
2007-08-08 13:00:00,76.84,77.08,76.69,76.92,94500.0,40.1739,40.2994,40.0955,40.2157,94500.0
2007-08-08 13:30:00,76.95,77.63,76.92,77.63,128500.0,40.2314,40.5869,40.2157,40.5869,128500.0
2007-08-08 14:00:00,77.64,77.91,77.39,77.5,109500.0,40.5921,40.7333,40.4614,40.5189,109500.0
2007-08-08 14:30:00,77.47,77.55,75.8,75.84,147300.0,40.5033,40.5451,39.6301,39.651,147300.0
2007-08-08 15:00:00,75.84,76.29,74.88,75.6,207700.0,39.651,39.8863,39.1491,39.5256,207700.0
2007-08-08 15:30:00,75.61,77.03,75.15,77.03,184000.0,39.5308,40.2732,39.2903,40.2732,184000.0
2007-08-09 09:30:00,72.36,76.49,71.61,76.41,150800.0,37.8316,39.9909,37.4395,39.9491,150800.0
2007-08-09 10:00:00,76.49,78.26,76.38,77.79,169700.0,39.9909,40.9163,39.9334,40.6706,169700.0
2007-08-09 10:30:00,77.79,78.49,77.13,77.44,159800.0,40.6706,41.0365,40.3255,40.4876,159800.0
2007-08-09 11:00:00,77.47,78.1,77.2,77.47,112500.0,40.5033,40.8326,40.3621,40.5033,112500.0
2007-08-09 11:30:00,77.55,78.55,77.5,78.54,80700.0,40.5451,41.0679,40.5189,41.0627,80700.0
2007-08-09 12:00:00,78.55,79.34,78.49,79.21,152500.0,41.0679,41.4809,41.0365,41.413,152500.0
2007-08-09 12:30:00,79.27,79.27,78.28,78.57,110400.0,41.4443,41.4443,40.9267,41.0784,110400.0
2007-08-09 13:00:00,78.56,78.62,76.5,77.09,133700.0,41.0731,41.1045,39.9961,40.3046,133700.0
2007-08-09 13:30:00,77.06,77.38,76.85,77.04,71600.0,40.2889,40.4562,40.1791,40.2784,71600.0
2007-08-09 14:00:00,77.0,77.0,76.16,76.21,92600.0,40.2575,40.2575,39.8184,39.8445,92600.0
2007-08-09 14:30:00,76.23,76.35,75.58,75.6,102500.0,39.855,39.9177,39.5151,39.5256,102500.0
2007-08-09 15:00:00,75.59,76.6,75.29,76.34,130900.0,39.5203,40.0484,39.3635,39.9125,130900.0
2007-08-09 15:30:00,76.32,76.59,75.88,75.96,218900.0,39.902,40.0432,39.672,39.7138,218900.0
2007-08-10 09:30:00,75.05,75.23,73.12,73.71,156300.0,39.238,39.3321,38.229,38.5374,156300.0
2007-08-10 10:00:00,73.71,73.8,72.52,72.63,60900.0,38.5374,38.5845,37.9153,37.9728,60900.0
2007-08-10 10:30:00,72.63,72.93,72.17,72.93,67600.0,37.9728,38.1296,37.7323,38.1296,67600.0
2007-08-10 11:00:00,72.92,73.91,72.59,72.61,106400.0,38.1244,38.642,37.9519,37.9623,106400.0
2007-08-10 11:30:00,72.61,73.04,72.44,73.01,73300.0,37.9623,38.1871,37.8734,38.1715,73300.0
2007-08-10 12:00:00,73.06,73.85,72.73,73.03,149200.0,38.1976,38.6106,38.0251,38.1819,149200.0
2007-08-10 12:30:00,73.03,73.19,72.27,72.54,92700.0,38.1819,38.2656,37.7846,37.9257,92700.0
2007-08-10 13:00:00,72.56,72.82,72.36,72.36,104500.0,37.9362,38.0721,37.8316,37.8316,104500.0
2007-08-10 13:30:00,72.39,72.6,72.12,72.51,129100.0,37.8473,37.9571,37.7061,37.91,129100.0
2007-08-10 14:00:00,72.5,72.9,72.49,72.6,104600.0,37.9048,38.1139,37.8996,37.9571,104600.0
2007-08-10 14:30:00,72.62,72.9,72.41,72.52,82200.0,37.9676,38.1139,37.8578,37.9153,82200.0
2007-08-10 15:00:00,72.58,72.73,71.8,72.28,181300.0,37.9466,38.0251,37.5388,37.7898,181300.0
2007-08-10 15:30:00,72.29,72.71,71.33,71.59,258500.0,37.795,38.0146,37.2931,37.429,258500.0
2007-08-13 09:30:00,72.5,72.9,71.0,71.2,87700.0,37.9048,38.1139,37.1206,37.2251,87700.0
2007-08-13 10:00:00,71.19,71.35,70.71,71.12,84000.0,37.2199,37.3036,36.969,37.1833,84000.0
2007-08-13 10:30:00,71.12,71.75,70.8,70.98,92800.0,37.1833,37.5127,37.016,37.1101,92800.0
2007-08-13 11:00:00,71.0,71.78,70.7,71.78,59500.0,37.1206,37.5284,36.9637,37.5284,59500.0
2007-08-13 11:30:00,71.76,72.24,71.5,71.82,55100.0,37.5179,37.7689,37.382,37.5493,55100.0
2007-08-13 12:00:00,71.84,72.06,71.51,71.51,49200.0,37.5597,37.6748,37.3872,37.3872,49200.0
2007-08-13 12:30:00,71.52,71.67,71.28,71.55,43700.0,37.3924,37.4709,37.267,37.4081,43700.0
2007-08-13 13:00:00,71.5,71.55,71.02,71.15,39900.0,37.382,37.4081,37.131,37.199,39900.0
2007-08-13 13:30:00,71.13,71.46,71.11,71.28,62500.0,37.1885,37.3611,37.1781,37.267,62500.0
2007-08-13 14:00:00,71.28,71.64,71.0,71.63,107000.0,37.267,37.4552,37.1206,37.45,107000.0
2007-08-13 14:30:00,71.65,71.67,71.04,71.11,65700.0,37.4604,37.4709,37.1415,37.1781,65700.0
2007-08-13 15:00:00,71.08,71.23,70.6,71.21,74200.0,37.1624,37.2408,36.9114,37.2304,74200.0
2007-08-13 15:30:00,71.16,71.24,70.54,70.69,126100.0,37.2042,37.2461,36.8801,36.9585,126100.0
2007-08-14 09:30:00,70.27,71.15,70.01,70.55,98200.0,36.7389,37.199,36.603,36.8853,98200.0
2007-08-14 10:00:00,70.62,70.85,69.83,70.0,78200.0,36.9219,37.0422,36.5089,36.5978,78200.0
2007-08-14 10:30:00,70.0,70.48,69.75,70.01,84300.0,36.5978,36.8487,36.467,36.603,84300.0
2007-08-14 11:00:00,70.01,70.03,69.52,69.9,88100.0,36.603,36.6134,36.3468,36.5455,88100.0
2007-08-14 11:30:00,69.86,70.49,69.82,70.07,120200.0,36.5246,36.8539,36.5036,36.6343,120200.0
2007-08-14 12:00:00,70.08,70.15,69.62,69.85,58500.0,36.6396,36.6762,36.3991,36.5193,58500.0
2007-08-14 12:30:00,69.83,70.16,69.72,70.06,64900.0,36.5089,36.6814,36.4514,36.6291,64900.0
2007-08-14 13:00:00,70.02,70.17,69.62,69.66,70300.0,36.6082,36.6866,36.3991,36.42,70300.0
2007-08-14 13:30:00,69.63,70.07,69.62,69.8,144800.0,36.4043,36.6343,36.3991,36.4932,144800.0
2007-08-14 14:00:00,69.81,70.24,69.55,70.17,91400.0,36.4984,36.7232,36.3625,36.6866,91400.0
2007-08-14 14:30:00,70.18,70.21,69.74,69.98,107600.0,36.6919,36.7075,36.4618,36.5873,107600.0
2007-08-14 15:00:00,69.98,70.42,69.68,70.22,85000.0,36.5873,36.8173,36.4304,36.7128,85000.0
2007-08-14 15:30:00,70.2,70.2,69.17,69.6,239300.0,36.7023,36.7023,36.1638,36.3886,239300.0
2007-08-15 09:30:00,69.09,71.03,69.08,70.93,185300.0,36.122,37.1363,36.1168,37.084,185300.0
2007-08-15 10:00:00,70.92,72.0,70.0,72.0,121600.0,37.0787,37.6434,36.5978,37.6434,121600.0
2007-08-15 10:30:00,72.11,72.12,71.1,71.35,103000.0,37.7009,37.7061,37.1729,37.3036,103000.0
2007-08-15 11:00:00,71.34,71.63,70.76,71.53,61400.0,37.2983,37.45,36.9951,37.3977,61400.0
2007-08-15 11:30:00,71.52,71.55,70.0,70.12,64400.0,37.3924,37.4081,36.5978,36.6605,64400.0
2007-08-15 12:00:00,70.12,70.25,69.75,70.03,50300.0,36.6605,36.7285,36.467,36.6134,50300.0
2007-08-15 12:30:00,70.03,70.75,70.0,70.35,51500.0,36.6134,36.9899,36.5978,36.7807,51500.0
2007-08-15 13:00:00,70.34,70.8,70.06,70.67,45400.0,36.7755,37.016,36.6291,36.948,45400.0
2007-08-15 13:30:00,70.72,71.77,70.72,71.56,65600.0,36.9742,37.5232,36.9742,37.4134,65600.0
2007-08-15 14:00:00,71.51,71.51,70.24,70.36,66800.0,37.3872,37.3872,36.7232,36.786,66800.0
2007-08-15 14:30:00,70.41,70.42,69.51,69.94,103800.0,36.8121,36.8173,36.3416,36.5664,103800.0
2007-08-15 15:00:00,69.94,70.18,69.35,69.65,189800.0,36.5664,36.6919,36.2579,36.4148,189800.0
2007-08-15 15:30:00,69.72,70.0,69.04,69.28,188800.0,36.4514,36.5978,36.0958,36.2213,188800.0
2007-08-16 09:30:00,69.77,69.77,68.7,68.7,107100.0,36.4775,36.4775,35.9181,35.9181,107100.0
2007-08-16 10:00:00,68.78,69.05,68.2,68.25,110400.0,35.9599,36.1011,35.6567,35.6828,110400.0
2007-08-16 10:30:00,68.2,70.14,68.09,70.14,115400.0,35.6567,36.6709,35.5992,36.6709,115400.0
2007-08-16 11:00:00,70.08,71.09,69.94,70.45,179600.0,36.6396,37.1676,36.5664,36.833,179600.0
2007-08-16 11:30:00,70.52,70.72,69.63,70.35,117300.0,36.8696,36.9742,36.4043,36.7807,117300.0
2007-08-16 12:00:00,70.36,70.36,69.42,70.14,117400.0,36.786,36.786,36.2945,36.6709,117400.0
2007-08-16 12:30:00,70.04,70.33,69.41,69.83,91400.0,36.6187,36.7703,36.2893,36.5089,91400.0
2007-08-16 13:00:00,69.83,70.78,69.53,70.32,133500.0,36.5089,37.0056,36.352,36.7651,133500.0
2007-08-16 13:30:00,70.34,71.33,69.93,70.11,182400.0,36.7755,37.2931,36.5612,36.6553,182400.0
2007-08-16 14:00:00,70.11,71.14,69.56,71.0,216400.0,36.6553,37.1938,36.3677,37.1206,216400.0
2007-08-16 14:30:00,71.0,71.15,70.26,70.38,141400.0,37.1206,37.199,36.7337,36.7964,141400.0
2007-08-16 15:00:00,70.38,71.56,69.63,71.4,175000.0,36.7964,37.4134,36.4043,37.3297,175000.0
2007-08-16 15:30:00,71.38,73.42,71.26,73.02,195700.0,37.3192,38.3858,37.2565,38.1767,195700.0
2007-08-17 09:30:00,77.99,79.25,75.02,75.66,284200.0,40.7751,41.4339,39.2223,39.5569,284200.0
2007-08-17 10:00:00,75.73,77.3,75.47,75.57,220100.0,39.5935,40.4144,39.4576,39.5099,220100.0
2007-08-17 10:30:00,75.47,75.93,74.29,75.33,120900.0,39.4576,39.6981,38.8407,39.3844,120900.0
2007-08-17 11:00:00,75.32,75.93,75.0,75.04,86200.0,39.3792,39.6981,39.2119,39.2328,86200.0
2007-08-17 11:30:00,75.08,76.27,75.03,75.93,63100.0,39.2537,39.8759,39.2276,39.6981,63100.0
2007-08-17 12:00:00,75.83,76.36,75.75,76.06,53400.0,39.6458,39.9229,39.604,39.7661,53400.0
2007-08-17 12:30:00,76.06,76.62,75.92,76.21,69200.0,39.7661,40.0589,39.6929,39.8445,69200.0
2007-08-17 13:00:00,76.22,77.17,76.22,76.73,49400.0,39.8497,40.3464,39.8497,40.1164,49400.0
2007-08-17 13:30:00,76.71,77.04,75.12,75.28,131100.0,40.1059,40.2784,39.2746,39.3583,131100.0
2007-08-17 14:00:00,75.39,75.53,74.81,75.06,186000.0,39.4158,39.489,39.1125,39.2432,186000.0
2007-08-17 14:30:00,75.0,75.13,74.55,74.83,97800.0,39.2119,39.2798,38.9766,39.123,97800.0
2007-08-17 15:00:00,74.76,76.02,74.62,75.15,102800.0,39.0864,39.7452,39.0132,39.2903,102800.0
2007-08-17 15:30:00,75.14,76.02,75.0,75.24,202200.0,39.2851,39.7452,39.2119,39.3374,202200.0
2007-08-20 09:30:00,74.95,75.25,74.21,75.23,111900.0,39.1857,39.3426,38.7988,39.3321,111900.0
2007-08-20 10:00:00,75.18,75.83,75.1,75.56,91900.0,39.306,39.6458,39.2642,39.5047,91900.0
2007-08-20 10:30:00,75.55,76.16,75.43,76.09,79800.0,39.4994,39.8184,39.4367,39.7818,79800.0
2007-08-20 11:00:00,76.1,76.55,76.05,76.24,119200.0,39.787,40.0223,39.7608,39.8602,119200.0
2007-08-20 11:30:00,76.23,76.65,74.9,74.92,129300.0,39.855,40.0745,39.1596,39.17,129300.0
2007-08-20 12:00:00,74.96,75.06,74.37,74.79,62500.0,39.191,39.2432,38.8825,39.1021,62500.0
2007-08-20 12:30:00,74.78,74.93,74.32,74.58,44900.0,39.0969,39.1753,38.8564,38.9923,44900.0
2007-08-20 13:00:00,74.56,74.75,74.46,74.63,59500.0,38.9818,39.0812,38.9296,39.0184,59500.0
2007-08-20 13:30:00,74.61,75.49,74.48,75.01,89700.0,39.008,39.4681,38.94,39.2171,89700.0
2007-08-20 14:00:00,75.0,75.37,74.54,75.35,63500.0,39.2119,39.4053,38.9714,39.3949,63500.0
2007-08-20 14:30:00,75.38,76.05,75.31,75.85,74300.0,39.4105,39.7608,39.374,39.6563,74300.0
2007-08-20 15:00:00,75.86,76.29,75.67,75.81,78800.0,39.6615,39.8863,39.5622,39.6354,78800.0
2007-08-20 15:30:00,75.76,75.96,75.13,75.74,96500.0,39.6092,39.7138,39.2798,39.5988,96500.0
2007-08-21 09:30:00,75.62,76.37,75.27,75.87,74400.0,39.536,39.9281,39.353,39.6667,74400.0
2007-08-21 10:00:00,75.76,75.82,74.87,75.34,66700.0,39.6092,39.6406,39.1439,39.3896,66700.0
2007-08-21 10:30:00,75.26,75.56,75.11,75.3,48900.0,39.3478,39.5047,39.2694,39.3687,48900.0
2007-08-21 11:00:00,75.32,75.42,74.85,75.37,81200.0,39.3792,39.4315,39.1335,39.4053,81200.0
2007-08-21 11:30:00,75.39,75.92,75.39,75.73,55600.0,39.4158,39.6929,39.4158,39.5935,55600.0
2007-08-21 12:00:00,75.73,76.1,75.61,75.97,60100.0,39.5935,39.787,39.5308,39.719,60100.0
2007-08-21 12:30:00,75.94,75.99,75.31,75.53,54500.0,39.7033,39.7295,39.374,39.489,54500.0
2007-08-21 13:00:00,75.53,75.74,75.25,75.63,35400.0,39.489,39.5988,39.3426,39.5413,35400.0
2007-08-21 13:30:00,75.58,75.91,75.47,75.47,35700.0,39.5151,39.6876,39.4576,39.4576,35700.0
2007-08-21 14:00:00,75.47,75.9,75.47,75.75,40700.0,39.4576,39.6824,39.4576,39.604,40700.0
2007-08-21 14:30:00,75.71,75.93,75.46,75.93,42800.0,39.5831,39.6981,39.4524,39.6981,42800.0
2007-08-21 15:00:00,75.93,76.0,75.53,75.73,61100.0,39.6981,39.7347,39.489,39.5935,61100.0
2007-08-21 15:30:00,75.73,76.33,75.73,76.27,172300.0,39.5935,39.9072,39.5935,39.8759,172300.0
2007-08-22 09:30:00,77.0,78.31,76.69,78.04,136400.0,40.2575,40.9424,40.0955,40.8013,136400.0
2007-08-22 10:00:00,77.99,78.73,77.62,78.73,114000.0,40.7751,41.162,40.5817,41.162,114000.0
2007-08-22 10:30:00,78.7,78.79,78.34,78.6,88200.0,41.1463,41.1934,40.9581,41.094,88200.0
2007-08-22 11:00:00,78.56,78.56,77.81,77.81,52500.0,41.0731,41.0731,40.681,40.681,52500.0
2007-08-22 11:30:00,77.79,77.86,77.27,77.28,35400.0,40.6706,40.7072,40.3987,40.4039,35400.0
2007-08-22 12:00:00,77.21,77.38,76.79,77.24,62500.0,40.3673,40.4562,40.1477,40.383,62500.0
2007-08-22 12:30:00,77.22,77.52,76.66,77.35,59400.0,40.3725,40.5294,40.0798,40.4405,59400.0
2007-08-22 13:00:00,77.37,77.56,76.85,77.18,30300.0,40.451,40.5503,40.1791,40.3516,30300.0
2007-08-22 13:30:00,77.17,77.84,77.12,77.82,32900.0,40.3464,40.6967,40.3203,40.6862,32900.0
2007-08-22 14:00:00,77.78,77.79,77.15,77.16,40300.0,40.6653,40.6706,40.3359,40.3412,40300.0
2007-08-22 14:30:00,77.15,77.67,77.02,77.59,80900.0,40.3359,40.6078,40.268,40.566,80900.0
2007-08-22 15:00:00,77.55,77.63,77.21,77.33,104200.0,40.5451,40.5869,40.3673,40.4301,104200.0
2007-08-22 15:30:00,77.33,77.6,77.06,77.28,98400.0,40.4301,40.5712,40.2889,40.4039,98400.0
2007-08-23 09:30:00,77.53,77.68,76.81,77.03,129800.0,40.5346,40.613,40.1582,40.2732,129800.0
2007-08-23 10:00:00,77.12,77.38,76.7,77.16,60100.0,40.3203,40.4562,40.1007,40.3412,60100.0
2007-08-23 10:30:00,77.1,77.72,77.06,77.42,46000.0,40.3098,40.634,40.2889,40.4771,46000.0
2007-08-23 11:00:00,77.42,77.45,76.56,76.6,67500.0,40.4771,40.4928,40.0275,40.0484,67500.0
2007-08-23 11:30:00,76.6,76.66,75.74,75.81,29600.0,40.0484,40.0798,39.5988,39.6354,29600.0
2007-08-23 12:00:00,75.84,76.12,75.84,76.07,27300.0,39.651,39.7974,39.651,39.7713,27300.0
2007-08-23 12:30:00,76.05,76.22,75.65,75.79,29000.0,39.7608,39.8497,39.5517,39.6249,29000.0
2007-08-23 13:00:00,75.79,75.9,75.54,75.65,54400.0,39.6249,39.6824,39.4942,39.5517,54400.0
2007-08-23 13:30:00,75.62,76.17,75.6,76.1,38200.0,39.536,39.8236,39.5256,39.787,38200.0
2007-08-23 14:00:00,76.12,76.35,75.85,75.86,47100.0,39.7974,39.9177,39.6563,39.6615,47100.0
2007-08-23 14:30:00,75.83,76.06,75.34,75.4,52100.0,39.6458,39.7661,39.3896,39.421,52100.0
2007-08-23 15:00:00,75.4,76.02,75.05,75.56,113900.0,39.421,39.7452,39.238,39.5047,113900.0
2007-08-23 15:30:00,75.57,75.91,75.08,75.77,95500.0,39.5099,39.6876,39.2537,39.6145,95500.0
2007-08-24 09:30:00,75.38,75.62,74.59,75.36,73300.0,39.4105,39.536,38.9975,39.4001,73300.0
2007-08-24 10:00:00,75.39,75.98,75.02,75.19,48400.0,39.4158,39.7242,39.2223,39.3112,48400.0
2007-08-24 10:30:00,75.17,75.3,74.85,75.12,15200.0,39.3008,39.3687,39.1335,39.2746,15200.0
2007-08-24 11:00:00,75.12,75.34,74.92,75.0,33700.0,39.2746,39.3896,39.17,39.2119,33700.0
2007-08-24 11:30:00,75.0,75.17,74.61,74.97,53000.0,39.2119,39.3008,39.008,39.1962,53000.0
2007-08-24 12:00:00,74.95,75.3,74.55,75.13,41900.0,39.1857,39.3687,38.9766,39.2798,41900.0
2007-08-24 12:30:00,75.11,75.25,74.95,74.95,18400.0,39.2694,39.3426,39.1857,39.1857,18400.0
2007-08-24 13:00:00,74.92,74.94,74.34,74.51,44200.0,39.17,39.1805,38.8668,38.9557,44200.0
2007-08-24 13:30:00,74.44,74.51,74.32,74.46,20100.0,38.9191,38.9557,38.8564,38.9296,20100.0
2007-08-24 14:00:00,74.46,74.84,74.31,74.62,56000.0,38.9296,39.1282,38.8511,39.0132,56000.0
2007-08-24 14:30:00,74.62,74.86,74.44,74.86,44700.0,39.0132,39.1387,38.9191,39.1387,44700.0
2007-08-24 15:00:00,74.87,75.09,74.52,74.92,59500.0,39.1439,39.2589,38.9609,39.17,59500.0
2007-08-24 15:30:00,74.93,75.48,74.93,75.26,81300.0,39.1753,39.4628,39.1753,39.3478,81300.0
2007-08-27 09:30:00,75.17,75.48,74.45,74.67,41200.0,39.3008,39.4628,38.9243,39.0393,41200.0
2007-08-27 10:00:00,74.67,74.83,74.1,74.14,42600.0,39.0393,39.123,38.7413,38.7622,42600.0
2007-08-27 10:30:00,74.09,74.42,73.82,74.31,29000.0,38.7361,38.9086,38.5949,38.8511,29000.0
2007-08-27 11:00:00,74.34,74.34,73.75,74.05,22300.0,38.8668,38.8668,38.5583,38.7152,22300.0
2007-08-27 11:30:00,74.02,74.67,74.02,74.59,30800.0,38.6995,39.0393,38.6995,38.9975,30800.0
2007-08-27 12:00:00,74.58,74.58,74.17,74.57,30100.0,38.9923,38.9923,38.7779,38.9871,30100.0
2007-08-27 12:30:00,74.52,74.71,74.36,74.38,23000.0,38.9609,39.0603,38.8773,38.8877,23000.0
2007-08-27 13:00:00,74.4,74.82,74.4,74.71,49100.0,38.8982,39.1178,38.8982,39.0603,49100.0
2007-08-27 13:30:00,74.68,74.7,74.02,74.17,29100.0,39.0446,39.055,38.6995,38.7779,29100.0
2007-08-27 14:00:00,74.17,74.44,74.07,74.39,28800.0,38.7779,38.9191,38.7256,38.893,28800.0
2007-08-27 14:30:00,74.39,74.65,74.11,74.28,26600.0,38.893,39.0289,38.7466,38.8354,26600.0
2007-08-27 15:00:00,74.29,74.32,74.01,74.1,57200.0,38.8407,38.8564,38.6943,38.7413,57200.0
2007-08-27 15:30:00,74.11,74.27,73.63,73.66,66500.0,38.7466,38.8302,38.4956,38.5113,66500.0
2007-08-28 09:30:00,73.34,73.45,72.2,72.43,62300.0,38.344,38.4015,37.748,37.8682,62300.0
2007-08-28 10:00:00,72.45,72.57,72.11,72.31,71100.0,37.8787,37.9414,37.7009,37.8055,71100.0
2007-08-28 10:30:00,72.33,72.36,72.06,72.15,55200.0,37.8159,37.8316,37.6748,37.7218,55200.0
2007-08-28 11:00:00,72.15,72.42,72.06,72.36,39000.0,37.7218,37.863,37.6748,37.8316,39000.0
2007-08-28 11:30:00,72.36,72.48,72.11,72.22,28100.0,37.8316,37.8944,37.7009,37.7584,28100.0
2007-08-28 12:00:00,72.23,72.26,72.06,72.19,30200.0,37.7637,37.7793,37.6748,37.7427,30200.0
2007-08-28 12:30:00,72.18,72.31,71.97,72.09,39600.0,37.7375,37.8055,37.6277,37.6905,39600.0
2007-08-28 13:00:00,72.08,72.09,71.55,71.69,43600.0,37.6852,37.6905,37.4081,37.4813,43600.0
2007-08-28 13:30:00,71.7,71.95,71.66,71.87,21300.0,37.4866,37.6173,37.4656,37.5754,21300.0
2007-08-28 14:00:00,71.87,71.96,71.5,71.53,62800.0,37.5754,37.6225,37.382,37.3977,62800.0
2007-08-28 14:30:00,71.53,71.63,71.21,71.39,69000.0,37.3977,37.45,37.2304,37.3245,69000.0
2007-08-28 15:00:00,71.39,71.51,70.96,70.97,36700.0,37.3245,37.3872,37.0997,37.1049,36700.0
2007-08-28 15:30:00,70.97,70.97,70.38,70.42,154700.0,37.1049,37.1049,36.7964,36.8173,154700.0
2007-08-29 09:30:00,70.8,71.75,70.6,71.05,84200.0,37.016,37.5127,36.9114,37.1467,84200.0
2007-08-29 10:00:00,71.04,71.12,70.56,70.92,103300.0,37.1415,37.1833,36.8905,37.0787,103300.0
2007-08-29 10:30:00,70.9,71.39,70.78,71.37,65200.0,37.0683,37.3245,37.0056,37.314,65200.0
2007-08-29 11:00:00,71.37,71.8,71.37,71.48,38800.0,37.314,37.5388,37.314,37.3715,38800.0
2007-08-29 11:30:00,71.5,72.13,71.5,71.95,38600.0,37.382,37.7114,37.382,37.6173,38600.0
2007-08-29 12:00:00,71.96,72.0,71.69,71.71,23700.0,37.6225,37.6434,37.4813,37.4918,23700.0
2007-08-29 12:30:00,71.67,71.83,71.53,71.6,18600.0,37.4709,37.5545,37.3977,37.4343,18600.0
2007-08-29 13:00:00,71.58,72.03,71.31,71.37,38000.0,37.4238,37.6591,37.2827,37.314,38000.0
2007-08-29 13:30:00,71.34,71.75,71.34,71.55,24600.0,37.2983,37.5127,37.2983,37.4081,24600.0
2007-08-29 14:00:00,71.55,72.14,71.55,71.94,34100.0,37.4081,37.7166,37.4081,37.612,34100.0
2007-08-29 14:30:00,71.95,72.5,71.94,72.02,49600.0,37.6173,37.9048,37.612,37.6539,49600.0
2007-08-29 15:00:00,71.96,72.73,71.96,72.73,55400.0,37.6225,38.0251,37.6225,38.0251,55400.0
2007-08-29 15:30:00,72.77,73.36,72.62,73.29,116800.0,38.046,38.3544,37.9676,38.3178,116800.0
2007-08-30 09:30:00,72.64,73.16,72.1,73.02,73700.0,37.978,38.2499,37.6957,38.1767,73700.0
2007-08-30 10:00:00,73.04,73.6,72.86,73.18,53900.0,38.1871,38.4799,38.093,38.2603,53900.0
2007-08-30 10:30:00,73.16,73.38,72.89,72.98,35600.0,38.2499,38.3649,38.1087,38.1558,35600.0
2007-08-30 11:00:00,72.98,73.85,72.91,73.79,44000.0,38.1558,38.6106,38.1192,38.5793,44000.0
2007-08-30 11:30:00,73.75,73.98,73.61,73.7,22300.0,38.5583,38.6786,38.4851,38.5322,22300.0
2007-08-30 12:00:00,73.67,73.67,72.82,73.21,59800.0,38.5165,38.5165,38.0721,38.276,59800.0
2007-08-30 12:30:00,73.22,73.87,73.11,73.63,28400.0,38.2812,38.6211,38.2237,38.4956,28400.0
2007-08-30 13:00:00,73.6,73.88,73.44,73.5,19500.0,38.4799,38.6263,38.3963,38.4276,19500.0
2007-08-30 13:30:00,73.48,73.48,73.04,73.39,33700.0,38.4172,38.4172,38.1871,38.3701,33700.0
2007-08-30 14:00:00,73.43,73.52,73.07,73.1,36800.0,38.391,38.4381,38.2028,38.2185,36800.0
2007-08-30 14:30:00,73.08,73.19,72.58,72.95,45100.0,38.2081,38.2656,37.9466,38.1401,45100.0
2007-08-30 15:00:00,72.93,73.72,72.88,73.32,53800.0,38.1296,38.5427,38.1035,38.3335,53800.0
2007-08-30 15:30:00,73.29,73.61,73.19,73.58,60700.0,38.3178,38.4851,38.2656,38.4695,60700.0
2007-08-31 09:30:00,74.57,75.78,74.52,75.11,51800.0,38.9871,39.6197,38.9609,39.2694,51800.0
2007-08-31 10:00:00,75.19,75.59,74.27,74.65,71200.0,39.3112,39.5203,38.8302,39.0289,71200.0
2007-08-31 10:30:00,74.73,74.95,74.26,74.72,49400.0,39.0707,39.1857,38.825,39.0655,49400.0
2007-08-31 11:00:00,74.77,75.16,74.65,74.93,45900.0,39.0916,39.2955,39.0289,39.1753,45900.0
2007-08-31 11:30:00,74.97,75.26,74.91,75.05,34500.0,39.1962,39.3478,39.1648,39.238,34500.0
2007-08-31 12:00:00,75.13,75.52,75.06,75.38,27200.0,39.2798,39.4837,39.2432,39.4105,27200.0
2007-08-31 12:30:00,75.4,76.03,75.37,75.91,61400.0,39.421,39.7504,39.4053,39.6876,61400.0
2007-08-31 13:00:00,75.91,76.11,75.8,76.11,37000.0,39.6876,39.7922,39.6301,39.7922,37000.0
2007-08-31 13:30:00,76.13,76.15,75.71,75.93,42800.0,39.8027,39.8131,39.5831,39.6981,42800.0
2007-08-31 14:00:00,75.94,76.06,75.73,76.06,35200.0,39.7033,39.7661,39.5935,39.7661,35200.0
2007-08-31 14:30:00,76.04,76.24,75.93,76.05,40700.0,39.7556,39.8602,39.6981,39.7608,40700.0
2007-08-31 15:00:00,76.05,76.26,75.87,76.2,69600.0,39.7608,39.8706,39.6667,39.8393,69600.0
2007-08-31 15:30:00,76.2,76.85,75.58,75.6,151600.0,39.8393,40.1791,39.5151,39.5256,151600.0
2007-09-04 09:30:00,75.9,76.09,75.36,75.81,79600.0,39.6824,39.7818,39.4001,39.6354,79600.0
2007-09-04 10:00:00,75.78,76.24,75.73,76.19,67500.0,39.6197,39.8602,39.5935,39.834,67500.0
2007-09-04 10:30:00,76.23,76.75,76.2,76.39,83900.0,39.855,40.1268,39.8393,39.9386,83900.0
2007-09-04 11:00:00,76.39,76.75,76.35,76.54,41700.0,39.9386,40.1268,39.9177,40.017,41700.0
2007-09-04 11:30:00,76.52,76.69,76.46,76.63,29900.0,40.0066,40.0955,39.9752,40.0641,29900.0
2007-09-04 12:00:00,76.6,76.84,76.5,76.84,59100.0,40.0484,40.1739,39.9961,40.1739,59100.0
2007-09-04 12:30:00,76.87,77.14,76.81,76.94,49200.0,40.1896,40.3307,40.1582,40.2262,49200.0
2007-09-04 13:00:00,76.98,77.46,76.85,77.19,96900.0,40.2471,40.498,40.1791,40.3569,96900.0
2007-09-04 13:30:00,77.17,77.33,76.93,77.16,30400.0,40.3464,40.4301,40.2209,40.3412,30400.0
2007-09-04 14:00:00,77.19,77.7,77.03,77.54,42400.0,40.3569,40.6235,40.2732,40.5399,42400.0
2007-09-04 14:30:00,77.48,77.71,77.48,77.65,70800.0,40.5085,40.6287,40.5085,40.5974,70800.0
2007-09-04 15:00:00,77.66,78.43,77.59,78.41,74900.0,40.6026,41.0052,40.566,40.9947,74900.0
2007-09-04 15:30:00,78.43,78.64,77.47,77.57,151400.0,41.0052,41.115,40.5033,40.5555,151400.0
2007-09-05 09:30:00,76.84,76.98,75.84,76.12,92600.0,40.1739,40.2471,39.651,39.7974,92600.0
2007-09-05 10:00:00,76.12,76.16,75.29,76.12,76500.0,39.7974,39.8184,39.3635,39.7974,76500.0
2007-09-05 10:30:00,76.12,76.26,75.75,75.88,39600.0,39.7974,39.8706,39.604,39.672,39600.0
2007-09-05 11:00:00,75.82,75.82,75.05,75.45,60200.0,39.6406,39.6406,39.238,39.4471,60200.0
2007-09-05 11:30:00,75.45,75.52,75.08,75.42,39800.0,39.4471,39.4837,39.2537,39.4315,39800.0
2007-09-05 12:00:00,75.42,75.69,75.31,75.68,26700.0,39.4315,39.5726,39.374,39.5674,26700.0
2007-09-05 12:30:00,75.68,75.74,75.39,75.53,24900.0,39.5674,39.5988,39.4158,39.489,24900.0
2007-09-05 13:00:00,75.53,75.84,75.37,75.4,21800.0,39.489,39.651,39.4053,39.421,21800.0
2007-09-05 13:30:00,75.38,75.64,75.31,75.54,38900.0,39.4105,39.5465,39.374,39.4942,38900.0
2007-09-05 14:00:00,75.51,75.73,74.92,75.07,79800.0,39.4785,39.5935,39.17,39.2485,79800.0
2007-09-05 14:30:00,75.07,75.55,75.03,75.5,81300.0,39.2485,39.4994,39.2276,39.4733,81300.0
2007-09-05 15:00:00,75.5,75.79,75.34,75.49,63000.0,39.4733,39.6249,39.3896,39.4681,63000.0
2007-09-05 15:30:00,75.49,75.8,75.2,75.5,88300.0,39.4681,39.6301,39.3164,39.4733,88300.0
2007-09-06 09:30:00,75.65,76.15,75.42,75.56,40700.0,39.5517,39.8131,39.4315,39.5047,40700.0
2007-09-06 10:00:00,75.51,75.63,74.42,74.71,56200.0,39.4785,39.5413,38.9086,39.0603,56200.0
2007-09-06 10:30:00,74.68,75.46,74.64,75.35,31000.0,39.0446,39.4524,39.0237,39.3949,31000.0
2007-09-06 11:00:00,75.36,75.62,74.93,75.37,44200.0,39.4001,39.536,39.1753,39.4053,44200.0
2007-09-06 11:30:00,75.41,75.66,75.4,75.66,43300.0,39.4262,39.5569,39.421,39.5569,43300.0
2007-09-06 12:00:00,75.68,76.5,75.63,76.22,46300.0,39.5674,39.9961,39.5413,39.8497,46300.0
2007-09-06 12:30:00,76.21,76.21,75.64,76.12,35200.0,39.8445,39.8445,39.5465,39.7974,35200.0
2007-09-06 13:00:00,76.05,76.18,75.77,76.05,59800.0,39.7608,39.8288,39.6145,39.7608,59800.0
2007-09-06 13:30:00,76.05,76.15,75.88,76.09,56200.0,39.7608,39.8131,39.672,39.7818,56200.0
2007-09-06 14:00:00,76.04,76.27,75.87,76.15,41600.0,39.7556,39.8759,39.6667,39.8131,41600.0
2007-09-06 14:30:00,76.11,76.44,76.06,76.43,31900.0,39.7922,39.9647,39.7661,39.9595,31900.0
2007-09-06 15:00:00,76.47,76.71,76.42,76.65,44500.0,39.9804,40.1059,39.9543,40.0745,44500.0
2007-09-06 15:30:00,76.64,76.97,76.53,76.79,66000.0,40.0693,40.2418,40.0118,40.1477,66000.0
2007-09-07 09:30:00,75.6,75.62,74.88,74.89,108900.0,39.5256,39.536,39.1491,39.1544,108900.0
2007-09-07 10:00:00,74.9,74.95,74.48,74.77,70400.0,39.1596,39.1857,38.94,39.0916,70400.0
2007-09-07 10:30:00,74.75,74.85,74.31,74.79,56300.0,39.0812,39.1335,38.8511,39.1021,56300.0
2007-09-07 11:00:00,74.81,74.85,74.39,74.64,50300.0,39.1125,39.1335,38.893,39.0237,50300.0
2007-09-07 11:30:00,74.63,75.35,74.63,75.33,59600.0,39.0184,39.3949,39.0184,39.3844,59600.0
2007-09-07 12:00:00,75.33,75.33,74.78,74.92,30300.0,39.3844,39.3844,39.0969,39.17,30300.0
2007-09-07 12:30:00,74.92,75.07,74.66,74.74,45900.0,39.17,39.2485,39.0341,39.0759,45900.0
2007-09-07 13:00:00,74.72,75.24,74.61,74.98,56200.0,39.0655,39.3374,39.008,39.2014,56200.0
2007-09-07 13:30:00,74.96,75.08,74.39,74.56,45300.0,39.191,39.2537,38.893,38.9818,45300.0
2007-09-07 14:00:00,74.56,74.8,74.4,74.56,44700.0,38.9818,39.1073,38.8982,38.9818,44700.0
2007-09-07 14:30:00,74.6,74.68,74.16,74.24,62800.0,39.0027,39.0446,38.7727,38.8145,62800.0
2007-09-07 15:00:00,74.25,74.81,74.15,74.34,85700.0,38.8198,39.1125,38.7675,38.8668,85700.0
2007-09-07 15:30:00,74.4,74.6,74.13,74.33,120300.0,38.8982,39.0027,38.757,38.8616,120300.0
2007-09-10 09:30:00,73.96,74.15,73.68,73.69,54500.0,38.9341,39.0341,38.7867,38.7919,54500.0
2007-09-10 10:00:00,73.65,73.76,73.18,73.18,42100.0,38.7709,38.8288,38.5235,38.5235,42100.0
2007-09-10 10:30:00,73.17,73.32,72.82,73.08,49400.0,38.5182,38.5972,38.334,38.4708,49400.0
2007-09-10 11:00:00,73.15,73.2,72.32,72.41,43800.0,38.5077,38.534,38.0708,38.1181,43800.0
2007-09-10 11:30:00,72.38,72.38,72.03,72.18,40000.0,38.1023,38.1023,37.9181,37.9971,40000.0
2007-09-10 12:00:00,72.21,72.72,71.97,72.63,31900.0,38.0128,38.2813,37.8865,38.2339,31900.0
2007-09-10 12:30:00,72.58,72.75,72.37,72.41,26200.0,38.2076,38.2971,38.0971,38.1181,26200.0
2007-09-10 13:00:00,72.41,73.06,72.28,73.02,35200.0,38.1181,38.4603,38.0497,38.4392,35200.0
2007-09-10 13:30:00,73.02,73.32,72.87,72.97,26100.0,38.4392,38.5972,38.3603,38.4129,26100.0
2007-09-10 14:00:00,72.97,73.21,72.62,73.21,42400.0,38.4129,38.5393,38.2287,38.5393,42400.0
2007-09-10 14:30:00,73.22,73.64,73.11,73.34,43900.0,38.5445,38.7656,38.4866,38.6077,43900.0
2007-09-10 15:00:00,73.36,74.28,73.11,73.7,56600.0,38.6182,39.1025,38.4866,38.7972,56600.0
2007-09-10 15:30:00,73.67,73.76,72.65,72.65,114400.0,38.7814,38.8288,38.2445,38.2445,114400.0
2007-09-11 09:30:00,72.88,73.84,72.88,73.58,41800.0,38.3655,38.8709,38.3655,38.734,41800.0
2007-09-11 10:00:00,73.62,73.74,73.17,73.39,84500.0,38.7551,38.8183,38.5182,38.634,84500.0
2007-09-11 10:30:00,73.4,73.49,73.15,73.29,38200.0,38.6393,38.6867,38.5077,38.5814,38200.0
2007-09-11 11:00:00,73.26,73.28,72.86,73.25,34400.0,38.5656,38.5761,38.355,38.5603,34400.0
2007-09-11 11:30:00,73.3,73.34,72.78,72.79,31600.0,38.5866,38.6077,38.3129,38.3182,31600.0
2007-09-11 12:00:00,72.79,72.97,72.57,72.94,31400.0,38.3182,38.4129,38.2024,38.3971,31400.0
2007-09-11 12:30:00,72.92,73.19,72.84,73.07,38300.0,38.3866,38.5287,38.3445,38.4656,38300.0
2007-09-11 13:00:00,73.12,73.15,72.72,72.99,44500.0,38.4919,38.5077,38.2813,38.4235,44500.0
2007-09-11 13:30:00,72.98,73.14,72.75,73.07,69400.0,38.4182,38.5024,38.2971,38.4656,69400.0
2007-09-11 14:00:00,73.1,73.45,73.09,73.4,83700.0,38.4814,38.6656,38.4761,38.6393,83700.0
2007-09-11 14:30:00,73.4,73.4,73.12,73.14,54600.0,38.6393,38.6393,38.4919,38.5024,54600.0
2007-09-11 15:00:00,73.2,73.32,73.06,73.2,76500.0,38.534,38.5972,38.4603,38.534,76500.0
2007-09-11 15:30:00,73.19,73.28,72.66,73.24,131300.0,38.5287,38.5761,38.2497,38.5551,131300.0
2007-09-12 09:30:00,73.13,73.13,72.17,72.95,42300.0,38.4972,38.4972,37.9918,38.4024,42300.0
2007-09-12 10:00:00,72.95,73.25,72.64,73.15,41500.0,38.4024,38.5603,38.2392,38.5077,41500.0
2007-09-12 10:30:00,73.13,73.35,72.84,73.1,50000.0,38.4972,38.613,38.3445,38.4814,50000.0
2007-09-12 11:00:00,73.09,73.35,72.99,73.1,53000.0,38.4761,38.613,38.4235,38.4814,53000.0
2007-09-12 11:30:00,73.1,73.26,73.0,73.26,111600.0,38.4814,38.5656,38.4287,38.5656,111600.0
2007-09-12 12:00:00,73.26,73.36,73.16,73.26,66500.0,38.5656,38.6182,38.5129,38.5656,66500.0
2007-09-12 12:30:00,73.22,73.42,73.16,73.35,63400.0,38.5445,38.6498,38.5129,38.613,63400.0
2007-09-12 13:00:00,73.37,73.47,73.12,73.4,37900.0,38.6235,38.6761,38.4919,38.6393,37900.0
2007-09-12 13:30:00,73.4,73.78,73.27,73.51,30200.0,38.6393,38.8393,38.5709,38.6972,30200.0
2007-09-12 14:00:00,73.52,73.96,73.4,73.67,27300.0,38.7025,38.9341,38.6393,38.7814,27300.0
2007-09-12 14:30:00,73.72,73.96,73.62,73.93,68200.0,38.8077,38.9341,38.7551,38.9183,68200.0
2007-09-12 15:00:00,73.95,73.99,73.63,73.75,68300.0,38.9288,38.9499,38.7604,38.8235,68300.0
2007-09-12 15:30:00,73.75,74.0,73.59,73.69,92300.0,38.8235,38.9551,38.7393,38.7919,92300.0
2007-09-13 09:30:00,74.27,75.19,74.1,75.02,50000.0,39.0973,39.5816,39.0078,39.4921,50000.0
2007-09-13 10:00:00,75.07,75.86,74.87,75.72,61300.0,39.5184,39.9343,39.4131,39.8606,61300.0
2007-09-13 10:30:00,75.79,76.15,75.68,75.76,50000.0,39.8974,40.0869,39.8395,39.8816,50000.0
2007-09-13 11:00:00,75.79,76.15,75.6,76.08,45800.0,39.8974,40.0869,39.7974,40.0501,45800.0
2007-09-13 11:30:00,76.08,76.39,75.8,76.29,23500.0,40.0501,40.2133,39.9027,40.1606,23500.0
2007-09-13 12:00:00,76.27,76.49,76.0,76.32,45400.0,40.1501,40.2659,40.008,40.1764,45400.0
2007-09-13 12:30:00,76.32,76.56,76.24,76.46,71400.0,40.1764,40.3028,40.1343,40.2501,71400.0
2007-09-13 13:00:00,76.48,77.14,76.28,76.94,110600.0,40.2607,40.6081,40.1554,40.5028,110600.0
2007-09-13 13:30:00,76.93,77.12,76.74,76.74,62900.0,40.4976,40.5976,40.3975,40.3975,62900.0
2007-09-13 14:00:00,76.74,76.97,76.53,76.56,51100.0,40.3975,40.5186,40.287,40.3028,51100.0
2007-09-13 14:30:00,76.56,76.87,76.52,76.72,44400.0,40.3028,40.466,40.2817,40.387,44400.0
2007-09-13 15:00:00,76.7,76.87,76.49,76.65,82400.0,40.3765,40.466,40.2659,40.3502,82400.0
2007-09-13 15:30:00,76.66,76.78,76.18,76.44,165700.0,40.3554,40.4186,40.1027,40.2396,165700.0
2007-09-14 09:30:00,75.8,75.8,74.79,75.55,56900.0,39.9027,39.9027,39.371,39.7711,56900.0
2007-09-14 10:00:00,75.59,75.9,75.51,75.75,42700.0,39.7921,39.9553,39.75,39.8764,42700.0
2007-09-14 10:30:00,75.73,76.17,75.7,75.87,44000.0,39.8658,40.0975,39.8501,39.9395,44000.0
2007-09-14 11:00:00,75.89,75.89,75.66,75.85,56400.0,39.9501,39.9501,39.829,39.929,56400.0
2007-09-14 11:30:00,75.82,76.29,75.82,76.15,46800.0,39.9132,40.1606,39.9132,40.0869,46800.0
2007-09-14 12:00:00,76.13,76.54,76.13,76.46,23100.0,40.0764,40.2922,40.0764,40.2501,23100.0
2007-09-14 12:30:00,76.53,76.65,76.37,76.51,35200.0,40.287,40.3502,40.2028,40.2765,35200.0
2007-09-14 13:00:00,76.5,76.7,76.4,76.53,70800.0,40.2712,40.3765,40.2185,40.287,70800.0
2007-09-14 13:30:00,76.58,76.81,76.43,76.76,45500.0,40.3133,40.4344,40.2343,40.4081,45500.0
2007-09-14 14:00:00,76.84,76.84,76.49,76.6,30500.0,40.4502,40.4502,40.2659,40.3238,30500.0
2007-09-14 14:30:00,76.6,76.71,76.24,76.43,65000.0,40.3238,40.3817,40.1343,40.2343,65000.0
2007-09-14 15:00:00,76.41,76.61,76.28,76.5,90800.0,40.2238,40.3291,40.1554,40.2712,90800.0
2007-09-14 15:30:00,76.5,76.63,76.39,76.54,123600.0,40.2712,40.3396,40.2133,40.2922,123600.0
2007-09-17 09:30:00,76.4,76.4,75.67,75.83,33900.0,40.2185,40.2185,39.8343,39.9185,33900.0
2007-09-17 10:00:00,75.89,76.13,75.7,75.95,23100.0,39.9501,40.0764,39.8501,39.9817,23100.0
2007-09-17 10:30:00,75.88,76.05,75.79,75.91,35700.0,39.9448,40.0343,39.8974,39.9606,35700.0
2007-09-17 11:00:00,75.91,76.1,75.85,75.97,22700.0,39.9606,40.0606,39.929,39.9922,22700.0
2007-09-17 11:30:00,76.03,76.26,75.91,76.17,30100.0,40.0238,40.1448,39.9606,40.0975,30100.0
2007-09-17 12:00:00,76.2,76.58,76.08,76.58,70600.0,40.1133,40.3133,40.0501,40.3133,70600.0
2007-09-17 12:30:00,76.58,76.97,76.55,76.78,37600.0,40.3133,40.5186,40.2975,40.4186,37600.0
2007-09-17 13:00:00,76.8,76.85,76.66,76.67,22300.0,40.4291,40.4554,40.3554,40.3607,22300.0
2007-09-17 13:30:00,76.65,76.78,76.52,76.7,41600.0,40.3502,40.4186,40.2817,40.3765,41600.0
2007-09-17 14:00:00,76.67,77.07,76.64,77.0,59400.0,40.3607,40.5712,40.3449,40.5344,59400.0
2007-09-17 14:30:00,77.0,77.19,76.93,77.11,52300.0,40.5344,40.6344,40.4976,40.5923,52300.0
2007-09-17 15:00:00,77.1,77.41,76.99,77.24,51700.0,40.587,40.7502,40.5291,40.6607,51700.0
2007-09-17 15:30:00,77.2,77.24,76.92,76.95,75400.0,40.6397,40.6607,40.4923,40.5081,75400.0
2007-09-18 09:30:00,77.5,77.76,77.15,77.29,28500.0,40.7976,40.9345,40.6134,40.6871,28500.0
2007-09-18 10:00:00,77.29,77.71,77.18,77.68,35200.0,40.6871,40.9082,40.6292,40.8924,35200.0
2007-09-18 10:30:00,77.71,77.75,77.17,77.48,77200.0,40.9082,40.9292,40.6239,40.7871,77200.0
2007-09-18 11:00:00,77.42,77.58,77.15,77.18,52800.0,40.7555,40.8397,40.6134,40.6292,52800.0
2007-09-18 11:30:00,77.16,77.42,77.16,77.37,35700.0,40.6186,40.7555,40.6186,40.7292,35700.0
2007-09-18 12:00:00,77.34,77.41,77.15,77.23,35600.0,40.7134,40.7502,40.6134,40.6555,35600.0
2007-09-18 12:30:00,77.24,77.24,76.77,76.92,45300.0,40.6607,40.6607,40.4133,40.4923,45300.0
2007-09-18 13:00:00,76.97,77.11,76.93,77.03,24400.0,40.5186,40.5923,40.4976,40.5502,24400.0
2007-09-18 13:30:00,77.01,77.17,76.88,77.14,23200.0,40.5397,40.6239,40.4712,40.6081,23200.0
2007-09-18 14:00:00,77.16,78.42,76.89,77.76,126800.0,40.6186,41.2819,40.4765,40.9345,126800.0
2007-09-18 14:30:00,77.78,79.13,77.74,78.3,161500.0,40.945,41.6557,40.924,41.2187,161500.0
2007-09-18 15:00:00,78.31,78.82,78.05,78.61,82300.0,41.224,41.4925,41.0871,41.3819,82300.0
2007-09-18 15:30:00,78.64,79.47,78.62,78.75,269300.0,41.3977,41.8347,41.3872,41.4556,269300.0
2007-09-19 09:30:00,79.6,80.75,79.42,80.75,159000.0,41.9031,42.5085,41.8083,42.5085,159000.0
2007-09-19 10:00:00,80.71,81.1,80.57,80.64,83400.0,42.4874,42.6927,42.4137,42.4506,83400.0
2007-09-19 10:30:00,80.65,80.81,80.37,80.55,92700.0,42.4558,42.5401,42.3084,42.4032,92700.0
2007-09-19 11:00:00,80.59,80.85,80.41,80.79,48900.0,42.4243,42.5611,42.3295,42.5295,48900.0
2007-09-19 11:30:00,80.79,80.84,80.41,80.62,67200.0,42.5295,42.5559,42.3295,42.44,67200.0
2007-09-19 12:00:00,80.63,80.63,80.01,80.14,60100.0,42.4453,42.4453,42.1189,42.1874,60100.0
2007-09-19 12:30:00,80.11,80.28,79.96,80.1,61100.0,42.1716,42.2611,42.0926,42.1663,61100.0
2007-09-19 13:00:00,80.1,80.13,79.71,79.95,62400.0,42.1663,42.1821,41.961,42.0873,62400.0
2007-09-19 13:30:00,79.94,79.99,79.75,79.94,49300.0,42.0821,42.1084,41.9821,42.0821,49300.0
2007-09-19 14:00:00,79.91,79.96,79.18,79.59,55900.0,42.0663,42.0926,41.682,41.8978,55900.0
2007-09-19 14:30:00,79.62,80.21,79.59,80.14,83900.0,41.9136,42.2242,41.8978,42.1874,83900.0
2007-09-19 15:00:00,80.1,80.31,79.93,80.01,97700.0,42.1663,42.2769,42.0768,42.1189,97700.0
2007-09-19 15:30:00,80.01,80.04,79.47,79.7,138600.0,42.1189,42.1347,41.8347,41.9557,138600.0
2007-09-20 09:30:00,79.92,79.95,78.75,79.26,44900.0,42.0715,42.0873,41.4556,41.7241,44900.0
2007-09-20 10:00:00,79.25,79.78,79.23,79.53,27600.0,41.7188,41.9979,41.7083,41.8662,27600.0
2007-09-20 10:30:00,79.51,79.53,79.23,79.31,41700.0,41.8557,41.8662,41.7083,41.7504,41700.0
2007-09-20 11:00:00,79.33,79.36,79.04,79.24,32300.0,41.761,41.7768,41.6083,41.7136,32300.0
2007-09-20 11:30:00,79.28,79.42,79.17,79.36,22000.0,41.7346,41.8083,41.6767,41.7768,22000.0
2007-09-20 12:00:00,79.42,79.79,79.25,79.36,95700.0,41.8083,42.0031,41.7188,41.7768,95700.0
2007-09-20 12:30:00,79.3,79.36,79.02,79.17,65900.0,41.7452,41.7768,41.5978,41.6767,65900.0
2007-09-20 13:00:00,79.13,79.17,78.53,78.78,65800.0,41.6557,41.6767,41.3398,41.4714,65800.0
2007-09-20 13:30:00,78.84,79.1,78.82,79.01,40700.0,41.503,41.6399,41.4925,41.5925,40700.0
2007-09-20 14:00:00,78.98,79.2,78.51,78.52,98000.0,41.5767,41.6925,41.3293,41.3346,98000.0
2007-09-20 14:30:00,78.57,78.6,78.07,78.32,56100.0,41.3609,41.3767,41.0977,41.2293,56100.0
2007-09-20 15:00:00,78.37,78.65,78.04,78.33,56700.0,41.2556,41.403,41.0819,41.2345,56700.0
2007-09-20 15:30:00,78.32,78.43,78.04,78.06,69200.0,41.2293,41.2872,41.0819,41.0924,69200.0
2007-09-21 09:30:00,78.92,79.3,78.3,78.52,220500.0,41.5451,41.7452,41.2187,41.3346,220500.0
2007-09-21 10:00:00,78.53,78.94,78.5,78.67,20100.0,41.3398,41.5557,41.324,41.4135,20100.0
2007-09-21 10:30:00,78.69,78.69,78.38,78.55,17500.0,41.4241,41.4241,41.2609,41.3504,17500.0
2007-09-21 11:00:00,78.56,78.92,78.53,78.75,61700.0,41.3556,41.5451,41.3398,41.4556,61700.0
2007-09-21 11:30:00,78.75,78.81,78.68,78.81,33000.0,41.4556,41.4872,41.4188,41.4872,33000.0
2007-09-21 12:00:00,78.79,78.86,78.7,78.74,39000.0,41.4767,41.5135,41.4293,41.4504,39000.0
2007-09-21 12:30:00,78.75,78.82,78.65,78.7,48700.0,41.4556,41.4925,41.403,41.4293,48700.0
2007-09-21 13:00:00,78.69,78.7,78.61,78.65,20300.0,41.4241,41.4293,41.3819,41.403,20300.0
2007-09-21 13:30:00,78.62,78.69,77.97,78.44,32400.0,41.3872,41.4241,41.045,41.2924,32400.0
2007-09-21 14:00:00,78.48,78.58,78.27,78.38,61900.0,41.3135,41.3661,41.203,41.2609,61900.0
2007-09-21 14:30:00,78.41,78.51,78.07,78.19,77200.0,41.2767,41.3293,41.0977,41.1608,77200.0
2007-09-21 15:00:00,78.17,78.45,78.12,78.21,63300.0,41.1503,41.2977,41.124,41.1714,63300.0
2007-09-21 15:30:00,78.22,78.4,77.62,77.74,149500.0,41.1766,41.2714,40.8608,40.924,149500.0
2007-09-24 09:30:00,77.9,78.91,77.9,78.58,48000.0,41.0082,41.5399,41.0082,41.3661,48000.0
2007-09-24 10:00:00,78.54,79.98,78.44,79.98,95700.0,41.3451,42.1031,41.2924,42.1031,95700.0
2007-09-24 10:30:00,79.94,79.99,79.38,79.73,45500.0,42.0821,42.1084,41.7873,41.9715,45500.0
2007-09-24 11:00:00,79.78,80.26,79.71,80.06,60500.0,41.9979,42.2505,41.961,42.1452,60500.0
2007-09-24 11:30:00,80.06,80.07,79.75,79.75,32800.0,42.1452,42.1505,41.9821,41.9821,32800.0
2007-09-24 12:00:00,79.75,79.91,79.48,79.8,24500.0,41.9821,42.0663,41.8399,42.0084,24500.0
2007-09-24 12:30:00,79.8,79.8,79.54,79.74,26800.0,42.0084,42.0084,41.8715,41.9768,26800.0
2007-09-24 13:00:00,79.74,79.75,79.44,79.54,43100.0,41.9768,41.9821,41.8189,41.8715,43100.0
2007-09-24 13:30:00,79.54,79.81,79.38,79.74,46700.0,41.8715,42.0136,41.7873,41.9768,46700.0
2007-09-24 14:00:00,79.76,80.0,79.66,79.95,33200.0,41.9873,42.1137,41.9347,42.0873,33200.0
2007-09-24 14:30:00,79.93,80.31,79.88,80.04,86200.0,42.0768,42.2769,42.0505,42.1347,86200.0
2007-09-24 15:00:00,80.04,80.04,79.44,79.87,192600.0,42.1347,42.1347,41.8189,42.0452,192600.0
2007-09-24 15:30:00,79.82,79.99,79.51,79.99,101600.0,42.0189,42.1084,41.8557,42.1084,101600.0
2007-09-25 09:30:00,79.19,79.45,78.9,79.07,140600.0,41.6873,41.8241,41.5346,41.6241,140600.0
2007-09-25 10:00:00,79.1,79.23,78.7,78.86,119000.0,41.6399,41.7083,41.4293,41.5135,119000.0
2007-09-25 10:30:00,78.84,78.96,78.65,78.79,62600.0,41.503,41.5662,41.403,41.4767,62600.0
2007-09-25 11:00:00,78.81,79.0,78.65,78.72,39500.0,41.4872,41.5872,41.403,41.4398,39500.0
2007-09-25 11:30:00,78.69,78.81,78.63,78.73,43400.0,41.4241,41.4872,41.3925,41.4451,43400.0
2007-09-25 12:00:00,78.74,78.79,78.44,78.56,35000.0,41.4504,41.4767,41.2924,41.3556,35000.0
2007-09-25 12:30:00,78.57,78.64,78.36,78.61,22600.0,41.3609,41.3977,41.2503,41.3819,22600.0
2007-09-25 13:00:00,78.56,79.07,78.56,78.89,23600.0,41.3556,41.6241,41.3556,41.5293,23600.0
2007-09-25 13:30:00,78.84,78.84,78.64,78.74,37600.0,41.503,41.503,41.3977,41.4504,37600.0
2007-09-25 14:00:00,78.7,78.73,78.49,78.68,35100.0,41.4293,41.4451,41.3188,41.4188,35100.0
2007-09-25 14:30:00,78.72,78.94,78.6,78.78,28200.0,41.4398,41.5557,41.3767,41.4714,28200.0
2007-09-25 15:00:00,78.83,78.95,78.55,78.58,52100.0,41.4978,41.5609,41.3504,41.3661,52100.0
2007-09-25 15:30:00,78.58,78.58,78.17,78.56,78300.0,41.3661,41.3661,41.1503,41.3556,78300.0
2007-09-26 09:30:00,78.69,79.12,78.0,78.0,57700.0,41.4241,41.6504,41.0608,41.0608,57700.0
2007-09-26 10:00:00,78.01,78.51,77.97,78.33,46800.0,41.0661,41.3293,41.045,41.2345,46800.0
2007-09-26 10:30:00,78.33,78.38,77.78,77.96,76900.0,41.2345,41.2609,40.945,41.0398,76900.0
2007-09-26 11:00:00,77.96,78.47,77.91,78.05,64100.0,41.0398,41.3082,41.0134,41.0871,64100.0
2007-09-26 11:30:00,78.03,78.05,77.84,77.89,52000.0,41.0766,41.0871,40.9766,41.0029,52000.0
2007-09-26 12:00:00,77.89,78.03,77.83,77.95,49400.0,41.0029,41.0766,40.9713,41.0345,49400.0
2007-09-26 12:30:00,77.94,78.18,77.9,78.12,35600.0,41.0292,41.1556,41.0082,41.124,35600.0
2007-09-26 13:00:00,78.13,78.33,78.13,78.28,44200.0,41.1293,41.2345,41.1293,41.2082,44200.0
2007-09-26 13:30:00,78.29,78.32,77.65,77.74,53700.0,41.2135,41.2293,40.8766,40.924,53700.0
2007-09-26 14:00:00,77.71,78.1,77.71,77.86,54700.0,40.9082,41.1135,40.9082,40.9871,54700.0
2007-09-26 14:30:00,77.85,78.03,77.73,77.78,62500.0,40.9819,41.0766,40.9187,40.945,62500.0
2007-09-26 15:00:00,77.77,78.5,77.64,78.32,54900.0,40.9397,41.324,40.8713,41.2293,54900.0
2007-09-26 15:30:00,78.32,78.41,77.85,78.13,78700.0,41.2293,41.2767,40.9819,41.1293,78700.0
2007-09-27 09:30:00,78.5,79.62,78.42,79.1,40400.0,41.324,41.9136,41.2819,41.6399,40400.0
2007-09-27 10:00:00,79.04,79.14,78.37,78.9,61400.0,41.6083,41.6609,41.2556,41.5346,61400.0
2007-09-27 10:30:00,78.9,78.91,78.63,78.82,24700.0,41.5346,41.5399,41.3925,41.4925,24700.0
2007-09-27 11:00:00,78.74,78.8,78.28,78.31,28500.0,41.4504,41.482,41.2082,41.224,28500.0
2007-09-27 11:30:00,78.34,78.37,78.16,78.22,18300.0,41.2398,41.2556,41.145,41.1766,18300.0
2007-09-27 12:00:00,78.22,78.43,78.09,78.25,33100.0,41.1766,41.2872,41.1082,41.1924,33100.0
2007-09-27 12:30:00,78.27,78.38,78.04,78.11,42000.0,41.203,41.2609,41.0819,41.1187,42000.0
2007-09-27 13:00:00,78.1,78.21,78.01,78.13,15400.0,41.1135,41.1714,41.0661,41.1293,15400.0
2007-09-27 13:30:00,78.16,78.36,78.11,78.32,15100.0,41.145,41.2503,41.1187,41.2293,15100.0
2007-09-27 14:00:00,78.33,78.46,78.28,78.44,20500.0,41.2345,41.303,41.2082,41.2924,20500.0
2007-09-27 14:30:00,78.48,78.48,78.12,78.39,30500.0,41.3135,41.3135,41.124,41.2661,30500.0
2007-09-27 15:00:00,78.41,78.76,78.37,78.67,21400.0,41.2767,41.4609,41.2556,41.4135,21400.0
2007-09-27 15:30:00,78.67,78.68,78.47,78.62,59600.0,41.4135,41.4188,41.3082,41.3872,59600.0
2007-09-28 09:30:00,78.67,78.67,78.22,78.22,22500.0,41.4135,41.4135,41.1766,41.1766,22500.0
2007-09-28 10:00:00,78.29,78.47,77.91,77.93,25800.0,41.2135,41.3082,41.0134,41.024,25800.0
2007-09-28 10:30:00,77.86,78.01,77.12,77.39,91000.0,40.9871,41.0661,40.5976,40.7397,91000.0
2007-09-28 11:00:00,77.39,77.59,77.35,77.41,45300.0,40.7397,40.845,40.7186,40.7502,45300.0
2007-09-28 11:30:00,77.41,77.78,77.39,77.73,38200.0,40.7502,40.945,40.7397,40.9187,38200.0
2007-09-28 12:00:00,77.74,78.09,77.73,78.07,33300.0,40.924,41.1082,40.9187,41.0977,33300.0
2007-09-28 12:30:00,78.09,78.39,78.03,78.38,35100.0,41.1082,41.2661,41.0766,41.2609,35100.0
2007-09-28 13:00:00,78.35,78.66,78.29,78.64,38700.0,41.2451,41.4083,41.2135,41.3977,38700.0
2007-09-28 13:30:00,78.66,78.79,78.6,78.67,30300.0,41.4083,41.4767,41.3767,41.4135,30300.0
2007-09-28 14:00:00,78.68,78.71,78.45,78.45,29300.0,41.4188,41.4346,41.2977,41.2977,29300.0
2007-09-28 14:30:00,78.46,78.59,78.3,78.53,36300.0,41.303,41.3714,41.2187,41.3398,36300.0
2007-09-28 15:00:00,78.54,78.56,77.91,78.1,73300.0,41.3451,41.3556,41.0134,41.1135,73300.0
2007-09-28 15:30:00,78.11,78.77,78.11,78.65,151200.0,41.1187,41.4662,41.1187,41.403,151200.0
2007-10-01 09:30:00,78.65,80.48,78.65,80.24,65900.0,41.403,42.3663,41.403,42.24,65900.0
2007-10-01 10:00:00,80.3,80.46,79.82,79.96,51400.0,42.2716,42.3558,42.0189,42.0926,51400.0
2007-10-01 10:30:00,79.97,80.25,79.94,80.17,30800.0,42.0979,42.2453,42.0821,42.2032,30800.0
2007-10-01 11:00:00,80.19,80.19,79.91,79.99,62400.0,42.2137,42.2137,42.0663,42.1084,62400.0
2007-10-01 11:30:00,79.99,80.37,79.93,80.23,58700.0,42.1084,42.3084,42.0768,42.2347,58700.0
2007-10-01 12:00:00,80.25,80.47,80.18,80.41,34600.0,42.2453,42.3611,42.2084,42.3295,34600.0
2007-10-01 12:30:00,80.41,80.47,80.34,80.4,35100.0,42.3295,42.3611,42.2926,42.3242,35100.0
2007-10-01 13:00:00,80.39,80.7,80.38,80.66,32600.0,42.319,42.4822,42.3137,42.4611,32600.0
2007-10-01 13:30:00,80.63,80.91,80.54,80.76,51900.0,42.4453,42.5927,42.3979,42.5137,51900.0
2007-10-01 14:00:00,80.79,80.89,80.59,80.59,42200.0,42.5295,42.5822,42.4243,42.4243,42200.0
2007-10-01 14:30:00,80.59,80.62,80.32,80.61,46400.0,42.4243,42.44,42.2821,42.4348,46400.0
2007-10-01 15:00:00,80.61,80.91,80.6,80.8,72200.0,42.4348,42.5927,42.4295,42.5348,72200.0
2007-10-01 15:30:00,80.81,80.83,80.37,80.76,106100.0,42.5401,42.5506,42.3084,42.5137,106100.0
2007-10-02 09:30:00,80.82,82.0,80.82,81.8,45400.0,42.5453,43.1665,42.5453,43.0612,45400.0
2007-10-02 10:00:00,81.76,82.54,81.54,82.02,62500.0,43.0402,43.4508,42.9244,43.177,62500.0
2007-10-02 10:30:00,82.03,82.14,81.9,81.93,92400.0,43.1823,43.2402,43.1139,43.1297,92400.0
2007-10-02 11:00:00,81.99,82.06,81.81,81.98,24800.0,43.1612,43.1981,43.0665,43.156,24800.0
2007-10-02 11:30:00,82.05,82.44,81.99,82.39,26700.0,43.1928,43.3981,43.1612,43.3718,26700.0
2007-10-02 12:00:00,82.41,82.51,82.25,82.36,46600.0,43.3823,43.435,43.2981,43.356,46600.0
2007-10-02 12:30:00,82.35,82.4,82.29,82.33,41300.0,43.3508,43.3771,43.3192,43.3402,41300.0
2007-10-02 13:00:00,82.31,82.36,82.26,82.29,29200.0,43.3297,43.356,43.3034,43.3192,29200.0
2007-10-02 13:30:00,82.29,82.4,82.26,82.3,36400.0,43.3192,43.3771,43.3034,43.3244,36400.0
2007-10-02 14:00:00,82.3,82.47,82.25,82.45,39900.0,43.3244,43.4139,43.2981,43.4034,39900.0
2007-10-02 14:30:00,82.45,82.71,82.35,82.54,67700.0,43.4034,43.5403,43.3508,43.4508,67700.0
2007-10-02 15:00:00,82.53,82.76,82.5,82.68,108000.0,43.4455,43.5666,43.4297,43.5245,108000.0
2007-10-02 15:30:00,82.66,83.0,82.63,82.85,108200.0,43.5139,43.6929,43.4981,43.614,108200.0
2007-10-03 09:30:00,82.58,82.87,82.0,82.07,52300.0,43.4718,43.6245,43.1665,43.2034,52300.0
2007-10-03 10:00:00,82.07,83.24,82.07,83.24,64200.0,43.2034,43.8193,43.2034,43.8193,64200.0
2007-10-03 10:30:00,83.25,83.43,82.79,83.01,95200.0,43.8245,43.9193,43.5824,43.6982,95200.0
2007-10-03 11:00:00,83.06,83.07,82.85,82.85,49400.0,43.7245,43.7298,43.614,43.614,49400.0
2007-10-03 11:30:00,82.85,83.11,82.85,82.96,44800.0,43.614,43.7508,43.614,43.6719,44800.0
2007-10-03 12:00:00,82.99,83.15,82.94,83.02,27300.0,43.6877,43.7719,43.6613,43.7035,27300.0
2007-10-03 12:30:00,83.0,83.07,82.82,82.92,43800.0,43.6929,43.7298,43.5982,43.6508,43800.0
2007-10-03 13:00:00,82.88,82.95,82.46,82.58,37200.0,43.6298,43.6666,43.4087,43.4718,37200.0
2007-10-03 13:30:00,82.57,82.62,82.3,82.45,38600.0,43.4666,43.4929,43.3244,43.4034,38600.0
2007-10-03 14:00:00,82.49,82.56,82.25,82.47,48200.0,43.4245,43.4613,43.2981,43.4139,48200.0
2007-10-03 14:30:00,82.46,82.71,82.41,82.71,28300.0,43.4087,43.5403,43.3823,43.5403,28300.0
2007-10-03 15:00:00,82.69,82.78,82.42,82.64,43200.0,43.5297,43.5771,43.3876,43.5034,43200.0
2007-10-03 15:30:00,82.6,82.9,82.52,82.81,75000.0,43.4824,43.6403,43.4402,43.5929,75000.0
2007-10-04 09:30:00,83.39,83.52,82.57,82.85,57900.0,43.8982,43.9667,43.4666,43.614,57900.0
2007-10-04 10:00:00,82.84,83.5,82.84,83.28,48800.0,43.6087,43.9561,43.6087,43.8403,48800.0
2007-10-04 10:30:00,83.29,83.77,83.29,83.7,43300.0,43.8456,44.0983,43.8456,44.0614,43300.0
2007-10-04 11:00:00,83.75,83.85,83.48,83.5,46400.0,44.0877,44.1404,43.9456,43.9561,46400.0
2007-10-04 11:30:00,83.46,83.48,83.0,83.0,63700.0,43.9351,43.9456,43.6929,43.6929,63700.0
2007-10-04 12:00:00,83.0,83.0,82.46,82.51,83200.0,43.6929,43.6929,43.4087,43.435,83200.0
2007-10-04 12:30:00,82.5,82.63,82.43,82.5,26300.0,43.4297,43.4981,43.3929,43.4297,26300.0
2007-10-04 13:00:00,82.5,83.11,82.34,83.11,41100.0,43.4297,43.7508,43.3455,43.7508,41100.0
2007-10-04 13:30:00,83.11,83.36,83.07,83.2,40700.0,43.7508,43.8824,43.7298,43.7982,40700.0
2007-10-04 14:00:00,83.21,83.45,82.99,83.01,60000.0,43.8035,43.9298,43.6877,43.6982,60000.0
2007-10-04 14:30:00,82.99,83.17,82.87,83.01,63100.0,43.6877,43.7824,43.6245,43.6982,63100.0
2007-10-04 15:00:00,83.0,83.04,82.58,82.78,78800.0,43.6929,43.714,43.4718,43.5771,78800.0
2007-10-04 15:30:00,82.78,83.65,82.78,83.6,140500.0,43.5771,44.0351,43.5771,44.0088,140500.0
2007-10-05 09:30:00,83.9,85.2,83.9,84.82,87100.0,44.1667,44.8511,44.1667,44.651,87100.0
2007-10-05 10:00:00,84.8,84.94,84.06,84.06,77800.0,44.6405,44.7142,44.2509,44.2509,77800.0
2007-10-05 10:30:00,84.04,84.43,83.91,84.3,60000.0,44.2404,44.4457,44.172,44.3773,60000.0
2007-10-05 11:00:00,84.32,84.49,84.07,84.27,49100.0,44.3878,44.4773,44.2562,44.3615,49100.0
2007-10-05 11:30:00,84.35,84.76,84.32,84.76,55400.0,44.4036,44.6194,44.3878,44.6194,55400.0
2007-10-05 12:00:00,84.8,84.8,84.41,84.64,17000.0,44.6405,44.6405,44.4352,44.5563,17000.0
2007-10-05 12:30:00,84.66,84.7,84.13,84.13,42100.0,44.5668,44.5878,44.2878,44.2878,42100.0
2007-10-05 13:00:00,84.15,84.19,83.76,84.01,44500.0,44.2983,44.3194,44.093,44.2246,44500.0
2007-10-05 13:30:00,84.08,84.35,84.04,84.24,24500.0,44.2615,44.4036,44.2404,44.3457,24500.0
2007-10-05 14:00:00,84.25,84.44,84.17,84.22,31500.0,44.351,44.451,44.3088,44.3352,31500.0
2007-10-05 14:30:00,84.28,84.34,83.96,84.31,85500.0,44.3667,44.3983,44.1983,44.3825,85500.0
2007-10-05 15:00:00,84.37,84.77,84.35,84.76,66200.0,44.4141,44.6247,44.4036,44.6194,66200.0
2007-10-05 15:30:00,84.77,85.58,84.4,85.43,288100.0,44.6247,45.0511,44.4299,44.9721,288100.0
2007-10-08 09:30:00,83.76,84.05,82.76,83.96,99400.0,44.093,44.2457,43.5666,44.1983,99400.0
2007-10-08 10:00:00,83.96,84.13,83.78,83.82,41800.0,44.1983,44.2878,44.1035,44.1246,41800.0
2007-10-08 10:30:00,83.83,83.98,83.6,83.66,27900.0,44.1299,44.2088,44.0088,44.0404,27900.0
2007-10-08 11:00:00,83.66,83.66,83.44,83.5,39800.0,44.0404,44.0404,43.9246,43.9561,39800.0
2007-10-08 11:30:00,83.5,83.57,83.35,83.49,21000.0,43.9561,43.993,43.8772,43.9509,21000.0
2007-10-08 12:00:00,83.53,83.72,83.41,83.59,24700.0,43.9719,44.0719,43.9088,44.0035,24700.0
2007-10-08 12:30:00,83.57,83.65,83.55,83.61,18000.0,43.993,44.0351,43.9825,44.014,18000.0
2007-10-08 13:00:00,83.62,83.65,83.51,83.58,22300.0,44.0193,44.0351,43.9614,43.9982,22300.0
2007-10-08 13:30:00,83.54,83.62,83.48,83.54,19900.0,43.9772,44.0193,43.9456,43.9772,19900.0
2007-10-08 14:00:00,83.57,83.65,83.52,83.65,26000.0,43.993,44.0351,43.9667,44.0351,26000.0
2007-10-08 14:30:00,83.64,83.65,83.34,83.39,38200.0,44.0298,44.0351,43.8719,43.8982,38200.0
2007-10-08 15:00:00,83.39,83.55,83.25,83.29,20600.0,43.8982,43.9825,43.8245,43.8456,20600.0
2007-10-08 15:30:00,83.25,83.3,83.08,83.29,58900.0,43.8245,43.8509,43.735,43.8456,58900.0
2007-10-09 09:30:00,83.7,83.71,82.34,82.42,64100.0,44.0614,44.0667,43.3455,43.3876,64100.0
2007-10-09 10:00:00,82.46,82.78,82.37,82.5,71300.0,43.4087,43.5771,43.3613,43.4297,71300.0
2007-10-09 10:30:00,82.52,82.52,81.92,82.08,52600.0,43.4402,43.4402,43.1244,43.2086,52600.0
2007-10-09 11:00:00,82.09,82.33,81.98,82.19,50800.0,43.2139,43.3402,43.156,43.2665,50800.0
2007-10-09 11:30:00,82.19,82.19,81.8,82.02,28000.0,43.2665,43.2665,43.0612,43.177,28000.0
2007-10-09 12:00:00,82.04,82.2,81.96,82.15,17500.0,43.1876,43.2718,43.1454,43.2455,17500.0
2007-10-09 12:30:00,82.15,82.18,81.97,82.07,37700.0,43.2455,43.2613,43.1507,43.2034,37700.0
2007-10-09 13:00:00,82.11,82.15,81.83,82.0,34100.0,43.2244,43.2455,43.077,43.1665,34100.0
2007-10-09 13:30:00,82.0,82.29,81.97,82.12,30500.0,43.1665,43.3192,43.1507,43.2297,30500.0
2007-10-09 14:00:00,82.08,82.6,81.92,82.55,73600.0,43.2086,43.4824,43.1244,43.456,73600.0
2007-10-09 14:30:00,82.58,82.88,82.57,82.87,50600.0,43.4718,43.6298,43.4666,43.6245,50600.0
2007-10-09 15:00:00,82.87,83.84,82.84,83.84,67100.0,43.6245,44.1351,43.6087,44.1351,67100.0
2007-10-09 15:30:00,83.78,84.05,83.55,84.04,81800.0,44.1035,44.2457,43.9825,44.2404,81800.0
2007-10-10 09:30:00,84.1,84.26,83.23,83.23,42900.0,44.272,44.3562,43.814,43.814,42900.0
2007-10-10 10:00:00,83.26,83.52,82.93,83.36,34500.0,43.8298,43.9667,43.6561,43.8824,34500.0
2007-10-10 10:30:00,83.32,83.4,83.09,83.1,36400.0,43.8614,43.9035,43.7403,43.7456,36400.0
2007-10-10 11:00:00,83.12,83.45,83.12,83.4,34600.0,43.7561,43.9298,43.7561,43.9035,34600.0
2007-10-10 11:30:00,83.38,83.66,83.36,83.62,41100.0,43.893,44.0404,43.8824,44.0193,41100.0
2007-10-10 12:00:00,83.62,84.25,83.61,84.19,49900.0,44.0193,44.351,44.014,44.3194,49900.0
2007-10-10 12:30:00,84.2,84.23,83.91,84.16,33400.0,44.3246,44.3404,44.172,44.3036,33400.0
2007-10-10 13:00:00,84.17,84.2,83.74,83.74,36400.0,44.3088,44.3246,44.0825,44.0825,36400.0
2007-10-10 13:30:00,83.74,83.88,83.4,83.45,29400.0,44.0825,44.1562,43.9035,43.9298,29400.0
2007-10-10 14:00:00,83.48,83.62,83.22,83.59,32100.0,43.9456,44.0193,43.8087,44.0035,32100.0
2007-10-10 14:30:00,83.6,83.79,83.56,83.71,34000.0,44.0088,44.1088,43.9877,44.0667,34000.0
2007-10-10 15:00:00,83.72,83.98,83.7,83.96,35400.0,44.0719,44.2088,44.0614,44.1983,35400.0
2007-10-10 15:30:00,83.96,83.96,83.62,83.68,50500.0,44.1983,44.1983,44.0193,44.0509,50500.0
2007-10-11 09:30:00,83.96,84.83,83.72,84.2,41800.0,44.1983,44.6563,44.0719,44.3246,41800.0
2007-10-11 10:00:00,84.2,84.55,83.58,83.94,35000.0,44.3246,44.5089,43.9982,44.1878,35000.0
2007-10-11 10:30:00,83.95,84.22,83.72,83.75,27400.0,44.193,44.3352,44.0719,44.0877,27400.0
2007-10-11 11:00:00,83.79,83.99,83.67,83.92,16200.0,44.1088,44.2141,44.0456,44.1772,16200.0
2007-10-11 11:30:00,83.88,84.1,83.8,84.08,12700.0,44.1562,44.272,44.1141,44.2615,12700.0
2007-10-11 12:00:00,84.11,84.66,84.11,84.62,32900.0,44.2773,44.5668,44.2773,44.5457,32900.0
2007-10-11 12:30:00,84.62,84.85,84.62,84.75,22200.0,44.5457,44.6668,44.5457,44.6142,22200.0
2007-10-11 13:00:00,84.76,84.86,84.54,84.56,20900.0,44.6194,44.6721,44.5036,44.5141,20900.0
2007-10-11 13:30:00,84.57,84.81,84.46,84.59,13200.0,44.5194,44.6457,44.4615,44.5299,13200.0
2007-10-11 14:00:00,84.55,84.62,83.74,83.83,79800.0,44.5089,44.5457,44.0825,44.1299,79800.0
2007-10-11 14:30:00,83.84,84.32,83.47,83.63,90200.0,44.1351,44.3878,43.9403,44.0246,90200.0
2007-10-11 15:00:00,83.63,83.67,82.57,82.67,118300.0,44.0246,44.0456,43.4666,43.5192,118300.0
2007-10-11 15:30:00,82.64,83.12,82.48,82.77,128300.0,43.5034,43.7561,43.4192,43.5718,128300.0
2007-10-12 09:30:00,83.15,83.25,82.46,82.65,40300.0,43.7719,43.8245,43.4087,43.5087,40300.0
2007-10-12 10:00:00,82.6,83.09,82.45,83.09,32900.0,43.4824,43.7403,43.4034,43.7403,32900.0
2007-10-12 10:30:00,83.09,83.15,82.18,82.38,33900.0,43.7403,43.7719,43.2613,43.3665,33900.0
2007-10-12 11:00:00,82.43,82.75,82.31,82.33,30800.0,43.3929,43.5613,43.3297,43.3402,30800.0
2007-10-12 11:30:00,82.33,82.45,82.08,82.08,33400.0,43.3402,43.4034,43.2086,43.2086,33400.0
2007-10-12 12:00:00,82.08,82.32,81.93,82.29,40800.0,43.2086,43.335,43.1297,43.3192,40800.0
2007-10-12 12:30:00,82.27,82.3,81.95,82.3,21700.0,43.3086,43.3244,43.1402,43.3244,21700.0
2007-10-12 13:00:00,82.25,82.26,82.0,82.08,28900.0,43.2981,43.3034,43.1665,43.2086,28900.0
2007-10-12 13:30:00,82.1,82.52,82.09,82.47,34400.0,43.2191,43.4402,43.2139,43.4139,34400.0
2007-10-12 14:00:00,82.47,82.69,82.25,82.65,55500.0,43.4139,43.5297,43.2981,43.5087,55500.0
2007-10-12 14:30:00,82.6,82.88,82.57,82.7,52700.0,43.4824,43.6298,43.4666,43.535,52700.0
2007-10-12 15:00:00,82.68,82.81,82.56,82.71,110300.0,43.5245,43.5929,43.4613,43.5403,110300.0
2007-10-12 15:30:00,82.75,82.89,82.35,82.61,169400.0,43.5613,43.635,43.3508,43.4876,169400.0
2007-10-15 09:30:00,82.95,83.03,81.43,81.44,41500.0,43.6666,43.7087,42.8664,42.8717,41500.0
2007-10-15 10:00:00,81.47,81.86,81.13,81.62,32600.0,42.8875,43.0928,42.7085,42.9665,32600.0
2007-10-15 10:30:00,81.63,81.68,81.19,81.24,22600.0,42.9717,42.998,42.7401,42.7664,22600.0
2007-10-15 11:00:00,81.24,81.27,80.63,80.85,51800.0,42.7664,42.7822,42.4453,42.5611,51800.0
2007-10-15 11:30:00,80.9,81.49,80.87,81.35,30600.0,42.5874,42.898,42.5716,42.8243,30600.0
2007-10-15 12:00:00,81.31,81.51,81.14,81.14,27900.0,42.8033,42.9086,42.7138,42.7138,27900.0
2007-10-15 12:30:00,81.1,81.18,80.64,80.86,25400.0,42.6927,42.7348,42.4506,42.5664,25400.0
2007-10-15 13:00:00,80.88,81.06,80.69,81.06,29300.0,42.5769,42.6717,42.4769,42.6717,29300.0
2007-10-15 13:30:00,81.1,81.23,80.9,81.08,33800.0,42.6927,42.7612,42.5874,42.6822,33800.0
2007-10-15 14:00:00,81.06,81.11,80.49,80.86,35100.0,42.6717,42.698,42.3716,42.5664,35100.0
2007-10-15 14:30:00,80.8,80.98,80.72,80.75,41500.0,42.5348,42.6296,42.4927,42.5085,41500.0
2007-10-15 15:00:00,80.76,81.17,80.58,80.82,48000.0,42.5137,42.7296,42.419,42.5453,48000.0
2007-10-15 15:30:00,80.8,80.9,80.46,80.86,71400.0,42.5348,42.5874,42.3558,42.5664,71400.0
2007-10-16 09:30:00,80.71,80.71,79.48,79.54,46400.0,42.4874,42.4874,41.8399,41.8715,46400.0
2007-10-16 10:00:00,79.52,79.95,79.12,79.62,85700.0,41.861,42.0873,41.6504,41.9136,85700.0
2007-10-16 10:30:00,79.69,79.83,78.76,79.42,78600.0,41.9505,42.0242,41.4609,41.8083,78600.0
2007-10-16 11:00:00,79.45,79.5,79.12,79.32,49600.0,41.8241,41.8505,41.6504,41.7557,49600.0
2007-10-16 11:30:00,79.33,79.76,79.33,79.41,40200.0,41.761,41.9873,41.761,41.8031,40200.0
2007-10-16 12:00:00,79.36,79.56,79.17,79.48,25600.0,41.7768,41.882,41.6767,41.8399,25600.0
2007-10-16 12:30:00,79.49,79.53,79.25,79.4,36400.0,41.8452,41.8662,41.7188,41.7978,36400.0
2007-10-16 13:00:00,79.4,79.52,79.05,79.41,42900.0,41.7978,41.861,41.6136,41.8031,42900.0
2007-10-16 13:30:00,79.38,79.56,79.12,79.28,40500.0,41.7873,41.882,41.6504,41.7346,40500.0
2007-10-16 14:00:00,79.23,79.3,78.84,78.9,34100.0,41.7083,41.7452,41.503,41.5346,34100.0
2007-10-16 14:30:00,78.88,78.99,78.72,78.88,46200.0,41.5241,41.582,41.4398,41.5241,46200.0
2007-10-16 15:00:00,78.88,79.0,78.59,78.68,66100.0,41.5241,41.5872,41.3714,41.4188,66100.0
2007-10-16 15:30:00,78.67,78.99,78.56,78.76,82200.0,41.4135,41.582,41.3556,41.4609,82200.0
2007-10-17 09:30:00,79.27,79.36,78.52,78.55,65600.0,41.7294,41.7768,41.3346,41.3504,65600.0
2007-10-17 10:00:00,78.54,78.62,78.31,78.46,30500.0,41.3451,41.3872,41.224,41.303,30500.0
2007-10-17 10:30:00,78.45,78.84,78.15,78.17,31400.0,41.2977,41.503,41.1398,41.1503,31400.0
2007-10-17 11:00:00,78.14,78.35,77.96,78.25,27600.0,41.1345,41.2451,41.0398,41.1924,27600.0
2007-10-17 11:30:00,78.27,78.66,78.24,78.48,24200.0,41.203,41.4083,41.1872,41.3135,24200.0
2007-10-17 12:00:00,78.5,78.5,77.9,77.97,25500.0,41.324,41.324,41.0082,41.045,25500.0
2007-10-17 12:30:00,78.01,78.11,77.39,77.39,30000.0,41.0661,41.1187,40.7397,40.7397,30000.0
2007-10-17 13:00:00,77.42,77.47,77.06,77.12,35800.0,40.7555,40.7818,40.566,40.5976,35800.0
2007-10-17 13:30:00,77.19,77.26,76.38,76.39,62800.0,40.6344,40.6713,40.208,40.2133,62800.0
2007-10-17 14:00:00,76.39,77.39,76.18,77.27,56100.0,40.2133,40.7397,40.1027,40.6765,56100.0
2007-10-17 14:30:00,77.21,77.5,76.66,77.47,61800.0,40.6449,40.7976,40.3554,40.7818,61800.0
2007-10-17 15:00:00,77.47,77.94,77.46,77.88,55000.0,40.7818,41.0292,40.7766,40.9977,55000.0
2007-10-17 15:30:00,77.88,78.36,77.58,78.31,80400.0,40.9977,41.2503,40.8397,41.224,80400.0
2007-10-18 09:30:00,77.8,78.0,76.31,77.4,40100.0,40.9555,41.0608,40.1712,40.745,40100.0
2007-10-18 10:00:00,77.23,77.67,76.66,77.57,48400.0,40.6555,40.8871,40.3554,40.8345,48400.0
2007-10-18 10:30:00,77.58,77.68,77.4,77.52,25800.0,40.8397,40.8924,40.745,40.8081,25800.0
2007-10-18 11:00:00,77.45,77.62,77.32,77.43,15700.0,40.7713,40.8608,40.7029,40.7608,15700.0
2007-10-18 11:30:00,77.48,77.96,77.48,77.79,27900.0,40.7871,41.0398,40.7871,40.9503,27900.0
2007-10-18 12:00:00,77.76,77.98,77.61,77.7,19000.0,40.9345,41.0503,40.8555,40.9029,19000.0
2007-10-18 12:30:00,77.68,77.88,77.57,77.81,8700.0,40.8924,40.9977,40.8345,40.9608,8700.0
2007-10-18 13:00:00,77.82,78.31,77.7,78.18,28100.0,40.9661,41.224,40.9029,41.1556,28100.0
2007-10-18 13:30:00,78.17,78.91,78.12,78.89,26400.0,41.1503,41.5399,41.124,41.5293,26400.0
2007-10-18 14:00:00,78.92,79.26,78.49,78.65,29700.0,41.5451,41.7241,41.3188,41.403,29700.0
2007-10-18 14:30:00,78.59,78.72,78.2,78.31,32800.0,41.3714,41.4398,41.1661,41.224,32800.0
2007-10-18 15:00:00,78.34,78.44,78.14,78.15,60600.0,41.2398,41.2924,41.1345,41.1398,60600.0
2007-10-18 15:30:00,78.15,78.37,78.07,78.12,53600.0,41.1398,41.2556,41.0977,41.124,53600.0
2007-10-19 09:30:00,77.8,77.83,77.06,77.06,99000.0,40.9555,40.9713,40.566,40.566,99000.0
2007-10-19 10:00:00,77.06,77.36,76.51,77.32,48400.0,40.566,40.7239,40.2765,40.7029,48400.0
2007-10-19 10:30:00,77.27,77.48,76.75,76.79,83400.0,40.6765,40.7871,40.4028,40.4239,83400.0
2007-10-19 11:00:00,76.79,77.11,76.77,76.83,38600.0,40.4239,40.5923,40.4133,40.4449,38600.0
2007-10-19 11:30:00,76.79,77.09,76.36,76.92,58400.0,40.4239,40.5818,40.1975,40.4923,58400.0
2007-10-19 12:00:00,76.89,77.22,76.68,76.77,30500.0,40.4765,40.6502,40.3659,40.4133,30500.0
2007-10-19 12:30:00,76.84,76.96,76.62,76.71,42900.0,40.4502,40.5133,40.3344,40.3817,42900.0
2007-10-19 13:00:00,76.71,76.71,76.4,76.52,39800.0,40.3817,40.3817,40.2185,40.2817,39800.0
2007-10-19 13:30:00,76.47,76.59,76.36,76.37,30900.0,40.2554,40.3186,40.1975,40.2028,30900.0
2007-10-19 14:00:00,76.35,76.55,75.86,76.04,82900.0,40.1922,40.2975,39.9343,40.029,82900.0
2007-10-19 14:30:00,76.08,76.45,76.04,76.09,122600.0,40.0501,40.2449,40.029,40.0554,122600.0
2007-10-19 15:00:00,76.11,76.18,75.69,75.69,94300.0,40.0659,40.1027,39.8448,39.8448,94300.0
2007-10-19 15:30:00,75.64,76.02,75.48,75.56,262300.0,39.8185,40.0185,39.7342,39.7764,262300.0
2007-10-22 09:30:00,75.11,75.71,74.46,75.31,230200.0,39.5395,39.8553,39.1973,39.6447,230200.0
2007-10-22 10:00:00,75.32,75.75,74.9,75.26,126100.0,39.65,39.8764,39.4289,39.6184,126100.0
2007-10-22 10:30:00,75.28,75.49,74.79,75.02,80500.0,39.629,39.7395,39.371,39.4921,80500.0
2007-10-22 11:00:00,75.02,75.33,74.84,75.17,81700.0,39.4921,39.6553,39.3973,39.5711,81700.0
2007-10-22 11:30:00,75.23,75.82,74.98,75.74,51700.0,39.6026,39.9132,39.471,39.8711,51700.0
2007-10-22 12:00:00,75.7,75.73,75.08,75.32,29600.0,39.8501,39.8658,39.5237,39.65,29600.0
2007-10-22 12:30:00,75.31,76.3,75.3,76.29,83400.0,39.6447,40.1659,39.6395,40.1606,83400.0
2007-10-22 13:00:00,76.18,76.7,76.12,76.4,75300.0,40.1027,40.3765,40.0712,40.2185,75300.0
2007-10-22 13:30:00,76.4,76.71,75.97,75.97,63200.0,40.2185,40.3817,39.9922,39.9922,63200.0
2007-10-22 14:00:00,76.0,76.35,75.87,75.99,45700.0,40.008,40.1922,39.9395,40.0027,45700.0
2007-10-22 14:30:00,76.05,76.26,75.63,75.65,50400.0,40.0343,40.1448,39.8132,39.8237,50400.0
2007-10-22 15:00:00,75.66,75.9,75.27,75.76,64700.0,39.829,39.9553,39.6237,39.8816,64700.0
2007-10-22 15:30:00,75.72,76.51,75.47,76.48,112400.0,39.8606,40.2765,39.729,40.2607,112400.0
2007-10-23 09:30:00,76.87,77.5,76.87,77.5,38000.0,40.466,40.7976,40.466,40.7976,38000.0
2007-10-23 10:00:00,77.5,77.92,77.12,77.35,57400.0,40.7976,41.0187,40.5976,40.7186,57400.0
2007-10-23 10:30:00,77.33,77.5,77.2,77.25,39800.0,40.7081,40.7976,40.6397,40.666,39800.0
2007-10-23 11:00:00,77.22,77.27,76.57,76.67,56300.0,40.6502,40.6765,40.308,40.3607,56300.0
2007-10-23 11:30:00,76.67,77.29,76.61,77.29,40200.0,40.3607,40.6871,40.3291,40.6871,40200.0
2007-10-23 12:00:00,77.29,77.38,77.14,77.34,27600.0,40.6871,40.7344,40.6081,40.7134,27600.0
2007-10-23 12:30:00,77.27,77.38,77.07,77.07,38100.0,40.6765,40.7344,40.5712,40.5712,38100.0
2007-10-23 13:00:00,77.04,77.4,76.95,77.2,31600.0,40.5555,40.745,40.5081,40.6397,31600.0
2007-10-23 13:30:00,77.16,77.16,76.54,76.76,39100.0,40.6186,40.6186,40.2922,40.4081,39100.0
2007-10-23 14:00:00,76.77,77.21,76.76,77.04,38800.0,40.4133,40.6449,40.4081,40.5555,38800.0
2007-10-23 14:30:00,77.04,77.12,76.38,76.42,39300.0,40.5555,40.5976,40.208,40.2291,39300.0
2007-10-23 15:00:00,76.45,76.87,76.42,76.83,67700.0,40.2449,40.466,40.2291,40.4449,67700.0
2007-10-23 15:30:00,76.83,77.44,76.69,77.44,100700.0,40.4449,40.766,40.3712,40.766,100700.0
2007-10-24 09:30:00,76.97,77.31,76.56,76.86,24100.0,40.5186,40.6976,40.3028,40.4607,24100.0
2007-10-24 10:00:00,76.85,76.85,75.98,76.28,34100.0,40.4554,40.4554,39.9975,40.1554,34100.0
2007-10-24 10:30:00,76.21,76.36,75.13,75.52,56400.0,40.1185,40.1975,39.55,39.7553,56400.0
2007-10-24 11:00:00,75.48,75.92,75.07,75.92,69200.0,39.7342,39.9659,39.5184,39.9659,69200.0
2007-10-24 11:30:00,75.92,76.2,75.82,76.03,41700.0,39.9659,40.1133,39.9132,40.0238,41700.0
2007-10-24 12:00:00,75.98,76.43,75.75,76.35,36100.0,39.9975,40.2343,39.8764,40.1922,36100.0
2007-10-24 12:30:00,76.32,76.51,76.02,76.12,29100.0,40.1764,40.2765,40.0185,40.0712,29100.0
2007-10-24 13:00:00,76.15,76.19,75.8,76.14,42400.0,40.0869,40.108,39.9027,40.0817,42400.0
2007-10-24 13:30:00,76.08,76.09,75.48,75.57,21100.0,40.0501,40.0554,39.7342,39.7816,21100.0
2007-10-24 14:00:00,75.55,76.52,75.25,76.37,85500.0,39.7711,40.2817,39.6132,40.2028,85500.0
2007-10-24 14:30:00,76.3,77.19,76.3,77.16,83500.0,40.1659,40.6344,40.1659,40.6186,83500.0
2007-10-24 15:00:00,77.16,77.64,76.98,77.64,109400.0,40.6186,40.8713,40.5239,40.8713,109400.0
2007-10-24 15:30:00,77.65,77.89,77.24,77.73,153700.0,40.8766,41.0029,40.6607,40.9187,153700.0
2007-10-25 09:30:00,77.57,78.55,77.45,77.45,66200.0,40.8345,41.3504,40.7713,40.7713,66200.0
2007-10-25 10:00:00,77.56,78.71,77.53,78.42,85200.0,40.8292,41.4346,40.8134,41.2819,85200.0
2007-10-25 10:30:00,78.47,78.68,78.21,78.38,54500.0,41.3082,41.4188,41.1714,41.2609,54500.0
2007-10-25 11:00:00,78.43,78.5,77.99,78.33,47400.0,41.2872,41.324,41.0556,41.2345,47400.0
2007-10-25 11:30:00,78.33,78.43,77.14,77.14,48500.0,41.2345,41.2872,40.6081,40.6081,48500.0
2007-10-25 12:00:00,77.12,77.19,76.7,77.14,58900.0,40.5976,40.6344,40.3765,40.6081,58900.0
2007-10-25 12:30:00,77.15,77.3,76.94,77.15,35400.0,40.6134,40.6923,40.5028,40.6134,35400.0
2007-10-25 13:00:00,77.17,77.31,76.41,76.75,61800.0,40.6239,40.6976,40.2238,40.4028,61800.0
2007-10-25 13:30:00,76.76,77.14,76.66,76.74,41700.0,40.4081,40.6081,40.3554,40.3975,41700.0
2007-10-25 14:00:00,76.73,77.49,76.41,77.47,67500.0,40.3923,40.7923,40.2238,40.7818,67500.0
2007-10-25 14:30:00,77.39,77.61,76.97,77.49,73400.0,40.7397,40.8555,40.5186,40.7923,73400.0
2007-10-25 15:00:00,77.57,77.77,77.08,77.74,82000.0,40.8345,40.9397,40.5765,40.924,82000.0
2007-10-25 15:30:00,77.75,78.09,77.37,77.94,102800.0,40.9292,41.1082,40.7292,41.0292,102800.0
2007-10-26 09:30:00,78.67,79.53,78.36,78.48,57200.0,41.4135,41.8662,41.2503,41.3135,57200.0
2007-10-26 10:00:00,78.45,78.97,78.37,78.94,53200.0,41.2977,41.5714,41.2556,41.5557,53200.0
2007-10-26 10:30:00,78.88,78.88,77.88,78.07,35800.0,41.5241,41.5241,40.9977,41.0977,35800.0
2007-10-26 11:00:00,78.07,78.45,77.85,78.0,31200.0,41.0977,41.2977,40.9819,41.0608,31200.0
2007-10-26 11:30:00,77.95,78.1,77.43,77.53,41000.0,41.0345,41.1135,40.7608,40.8134,41000.0
2007-10-26 12:00:00,77.52,77.85,77.26,77.79,30500.0,40.8081,40.9819,40.6713,40.9503,30500.0
2007-10-26 12:30:00,77.78,78.24,77.75,77.9,42500.0,40.945,41.1872,40.9292,41.0082,42500.0
2007-10-26 13:00:00,77.91,78.39,77.77,78.3,30200.0,41.0134,41.2661,40.9397,41.2187,30200.0
2007-10-26 13:30:00,78.3,78.36,78.04,78.17,26100.0,41.2187,41.2503,41.0819,41.1503,26100.0
2007-10-26 14:00:00,78.17,78.44,78.09,78.09,92500.0,41.1503,41.2924,41.1082,41.1082,92500.0
2007-10-26 14:30:00,78.14,78.8,78.07,78.73,41200.0,41.1345,41.482,41.0977,41.4451,41200.0
2007-10-26 15:00:00,78.72,78.86,78.27,78.31,26900.0,41.4398,41.5135,41.203,41.224,26900.0
2007-10-26 15:30:00,78.32,78.85,78.26,78.39,113100.0,41.2293,41.5083,41.1977,41.2661,113100.0
2007-10-29 09:30:00,78.7,79.42,78.44,78.95,37300.0,41.4293,41.8083,41.2924,41.5609,37300.0
2007-10-29 10:00:00,78.97,79.03,77.94,78.33,34000.0,41.5714,41.603,41.0292,41.2345,34000.0
2007-10-29 10:30:00,78.26,78.26,77.64,78.0,63700.0,41.1977,41.1977,40.8713,41.0608,63700.0
2007-10-29 11:00:00,78.01,78.15,77.74,78.03,41200.0,41.0661,41.1398,40.924,41.0766,41200.0
2007-10-29 11:30:00,78.03,78.12,77.64,77.72,48600.0,41.0766,41.124,40.8713,40.9134,48600.0
2007-10-29 12:00:00,77.74,78.04,77.7,77.86,27100.0,40.924,41.0819,40.9029,40.9871,27100.0
2007-10-29 12:30:00,77.92,78.01,77.49,77.52,34900.0,41.0187,41.0661,40.7923,40.8081,34900.0
2007-10-29 13:00:00,77.52,77.72,77.46,77.56,21500.0,40.8081,40.9134,40.7766,40.8292,21500.0
2007-10-29 13:30:00,77.56,77.87,77.56,77.86,38200.0,40.8292,40.9924,40.8292,40.9871,38200.0
2007-10-29 14:00:00,77.88,78.35,77.47,78.0,312000.0,40.9977,41.2451,40.7818,41.0608,312000.0
2007-10-29 14:30:00,78.0,78.43,77.97,78.38,75900.0,41.0608,41.2872,41.045,41.2609,75900.0
2007-10-29 15:00:00,78.36,78.49,78.18,78.45,30800.0,41.2503,41.3188,41.1556,41.2977,30800.0
2007-10-29 15:30:00,78.48,78.71,78.31,78.41,119400.0,41.3135,41.4346,41.224,41.2767,119400.0
2007-10-30 09:30:00,79.04,80.07,78.4,79.31,65700.0,41.6083,42.1505,41.2714,41.7504,65700.0
2007-10-30 10:00:00,79.31,79.31,78.18,79.3,124200.0,41.7504,41.7504,41.1556,41.7452,124200.0
2007-10-30 10:30:00,79.23,79.41,78.96,79.0,51800.0,41.7083,41.8031,41.5662,41.5872,51800.0
2007-10-30 11:00:00,79.0,79.08,78.85,78.91,27000.0,41.5872,41.6294,41.5083,41.5399,27000.0
2007-10-30 11:30:00,78.94,79.12,78.78,78.81,45900.0,41.5557,41.6504,41.4714,41.4872,45900.0
2007-10-30 12:00:00,78.83,79.14,78.83,79.0,15000.0,41.4978,41.6609,41.4978,41.5872,15000.0
2007-10-30 12:30:00,79.0,79.3,78.93,79.26,21900.0,41.5872,41.7452,41.5504,41.7241,21900.0
2007-10-30 13:00:00,79.29,79.29,78.74,79.01,35600.0,41.7399,41.7399,41.4504,41.5925,35600.0
2007-10-30 13:30:00,79.01,79.33,78.96,79.18,22700.0,41.5925,41.761,41.5662,41.682,22700.0
2007-10-30 14:00:00,79.17,79.42,79.1,79.33,34100.0,41.6767,41.8083,41.6399,41.761,34100.0
2007-10-30 14:30:00,79.29,79.74,79.25,79.71,20700.0,41.7399,41.9768,41.7188,41.961,20700.0
2007-10-30 15:00:00,79.65,79.73,79.5,79.53,18000.0,41.9294,41.9715,41.8505,41.8662,18000.0
2007-10-30 15:30:00,79.47,79.47,78.91,79.06,53900.0,41.8347,41.8347,41.5399,41.6188,53900.0
2007-10-31 09:30:00,79.35,80.05,79.05,79.3,60200.0,41.7715,42.14,41.6136,41.7452,60200.0
2007-10-31 10:00:00,79.31,79.46,78.98,79.45,46900.0,41.7504,41.8294,41.5767,41.8241,46900.0
2007-10-31 10:30:00,79.37,79.78,79.15,79.51,32200.0,41.782,41.9979,41.6662,41.8557,32200.0
2007-10-31 11:00:00,79.53,79.62,79.4,79.48,27600.0,41.8662,41.9136,41.7978,41.8399,27600.0
2007-10-31 11:30:00,79.48,79.65,79.4,79.5,35200.0,41.8399,41.9294,41.7978,41.8505,35200.0
2007-10-31 12:00:00,79.5,80.47,79.47,80.3,101100.0,41.8505,42.3611,41.8347,42.2716,101100.0
2007-10-31 12:30:00,80.31,80.67,80.23,80.6,30400.0,42.2769,42.4664,42.2347,42.4295,30400.0
2007-10-31 13:00:00,80.61,80.62,80.16,80.16,35000.0,42.4348,42.44,42.1979,42.1979,35000.0
2007-10-31 13:30:00,80.21,80.34,79.92,79.99,66000.0,42.2242,42.2926,42.0715,42.1084,66000.0
2007-10-31 14:00:00,80.0,80.63,78.63,78.7,143600.0,42.1137,42.4453,41.3925,41.4293,143600.0
2007-10-31 14:30:00,78.72,80.59,78.72,80.48,176400.0,41.4398,42.4243,41.4398,42.3663,176400.0
2007-10-31 15:00:00,80.48,80.55,79.66,79.96,142700.0,42.3663,42.4032,41.9347,42.0926,142700.0
2007-10-31 15:30:00,79.96,80.95,79.9,80.87,157800.0,42.0926,42.6138,42.061,42.5716,157800.0
2007-11-01 09:30:00,80.0,80.1,78.52,78.72,114100.0,42.1137,42.1663,41.3346,41.4398,114100.0
2007-11-01 10:00:00,78.72,79.18,78.35,79.09,100900.0,41.4398,41.682,41.2451,41.6346,100900.0
2007-11-01 10:30:00,79.09,79.26,78.74,79.11,126000.0,41.6346,41.7241,41.4504,41.6451,126000.0
2007-11-01 11:00:00,79.12,79.16,78.42,78.81,67900.0,41.6504,41.6715,41.2819,41.4872,67900.0
2007-11-01 11:30:00,78.74,78.75,78.19,78.73,110900.0,41.4504,41.4556,41.1608,41.4451,110900.0
2007-11-01 12:00:00,78.74,78.94,78.41,78.41,55300.0,41.4504,41.5557,41.2767,41.2767,55300.0
2007-11-01 12:30:00,78.4,78.48,77.68,77.85,75200.0,41.2714,41.3135,40.8924,40.9819,75200.0
2007-11-01 13:00:00,77.85,78.27,77.49,77.6,83700.0,40.9819,41.203,40.7923,40.8503,83700.0
2007-11-01 13:30:00,77.57,77.73,76.84,76.95,56100.0,40.8345,40.9187,40.4502,40.5081,56100.0
2007-11-01 14:00:00,76.92,77.47,76.91,77.31,72900.0,40.4923,40.7818,40.487,40.6976,72900.0
2007-11-01 14:30:00,77.28,77.36,76.86,76.91,43600.0,40.6818,40.7239,40.4607,40.487,43600.0
2007-11-01 15:00:00,76.92,77.11,76.38,76.54,69700.0,40.4923,40.5923,40.208,40.2922,69700.0
2007-11-01 15:30:00,76.45,77.2,76.24,77.12,284200.0,40.2449,40.6397,40.1343,40.5976,284200.0
2007-11-02 09:30:00,76.63,77.0,74.92,75.73,164100.0,40.3396,40.5344,39.4394,39.8658,164100.0
2007-11-02 10:00:00,75.71,75.78,74.81,75.56,169200.0,39.8553,39.8922,39.3815,39.7764,169200.0
2007-11-02 10:30:00,75.61,75.84,75.27,75.66,69900.0,39.8027,39.9238,39.6237,39.829,69900.0
2007-11-02 11:00:00,75.67,75.8,75.25,75.33,79000.0,39.8343,39.9027,39.6132,39.6553,79000.0
2007-11-02 11:30:00,75.33,75.74,75.19,75.58,75000.0,39.6553,39.8711,39.5816,39.7869,75000.0
2007-11-02 12:00:00,75.56,75.96,75.44,75.83,68200.0,39.7764,39.9869,39.7132,39.9185,68200.0
2007-11-02 12:30:00,75.84,76.58,75.74,76.31,65900.0,39.9238,40.3133,39.8711,40.1712,65900.0
2007-11-02 13:00:00,76.28,76.84,75.95,76.15,85200.0,40.1554,40.4502,39.9817,40.0869,85200.0
2007-11-02 13:30:00,76.15,76.43,75.79,76.1,60400.0,40.0869,40.2343,39.8974,40.0606,60400.0
2007-11-02 14:00:00,76.1,76.16,75.6,75.9,119400.0,40.0606,40.0922,39.7974,39.9553,119400.0
2007-11-02 14:30:00,75.88,75.92,74.19,74.26,103200.0,39.9448,39.9659,39.0552,39.092,103200.0
2007-11-02 15:00:00,74.26,74.88,74.26,74.63,107100.0,39.092,39.4184,39.092,39.2868,107100.0
2007-11-02 15:30:00,74.63,76.12,74.47,75.77,218300.0,39.2868,40.0712,39.2026,39.8869,218300.0
2007-11-05 09:30:00,74.25,75.14,74.1,75.14,75100.0,39.0867,39.5553,39.0078,39.5553,75100.0
2007-11-05 10:00:00,75.19,75.72,75.1,75.19,75400.0,39.5816,39.8606,39.5342,39.5816,75400.0
2007-11-05 10:30:00,75.18,75.51,75.08,75.37,69600.0,39.5763,39.75,39.5237,39.6763,69600.0
2007-11-05 11:00:00,75.37,75.75,75.35,75.51,49400.0,39.6763,39.8764,39.6658,39.75,49400.0
2007-11-05 11:30:00,75.45,75.72,75.28,75.5,33600.0,39.7184,39.8606,39.629,39.7448,33600.0
2007-11-05 12:00:00,75.52,75.57,74.91,75.19,90900.0,39.7553,39.7816,39.4342,39.5816,90900.0
2007-11-05 12:30:00,75.18,75.59,75.13,75.4,25300.0,39.5763,39.7921,39.55,39.6921,25300.0
2007-11-05 13:00:00,75.37,75.55,75.09,75.12,34700.0,39.6763,39.7711,39.5289,39.5447,34700.0
2007-11-05 13:30:00,75.13,75.18,74.57,75.04,48800.0,39.55,39.5763,39.2552,39.5026,48800.0
2007-11-05 14:00:00,75.01,75.24,74.69,74.79,70700.0,39.4868,39.6079,39.3184,39.371,70700.0
2007-11-05 14:30:00,74.83,74.97,74.29,74.51,71400.0,39.3921,39.4658,39.1078,39.2236,71400.0
2007-11-05 15:00:00,74.54,75.06,74.43,74.71,221200.0,39.2394,39.5131,39.1815,39.3289,221200.0
2007-11-05 15:30:00,74.74,75.0,74.29,74.42,142100.0,39.3447,39.4816,39.1078,39.1762,142100.0
2007-11-06 09:30:00,74.59,74.93,74.1,74.27,57400.0,39.2657,39.4447,39.0078,39.0973,57400.0
2007-11-06 10:00:00,74.28,74.31,73.64,73.73,76600.0,39.1025,39.1183,38.7656,38.813,76600.0
2007-11-06 10:30:00,73.73,73.74,72.86,73.04,69700.0,38.813,38.8183,38.355,38.4498,69700.0
2007-11-06 11:00:00,73.02,73.33,72.82,72.83,33600.0,38.4392,38.6024,38.334,38.3392,33600.0
2007-11-06 11:30:00,72.86,73.41,72.76,73.36,82300.0,38.355,38.6445,38.3024,38.6182,82300.0
2007-11-06 12:00:00,73.32,73.46,73.0,73.07,50700.0,38.5972,38.6709,38.4287,38.4656,50700.0
2007-11-06 12:30:00,73.14,73.66,73.14,73.61,41200.0,38.5024,38.7762,38.5024,38.7498,41200.0
2007-11-06 13:00:00,73.64,73.86,73.59,73.73,46100.0,38.7656,38.8814,38.7393,38.813,46100.0
2007-11-06 13:30:00,73.73,74.36,73.72,73.9,65500.0,38.813,39.1446,38.8077,38.9025,65500.0
2007-11-06 14:00:00,73.82,73.96,73.57,73.59,54500.0,38.8604,38.9341,38.7288,38.7393,54500.0
2007-11-06 14:30:00,73.56,74.08,73.53,73.98,56800.0,38.7235,38.9973,38.7077,38.9446,56800.0
2007-11-06 15:00:00,74.0,74.18,73.83,74.13,57200.0,38.9551,39.0499,38.8656,39.0236,57200.0
2007-11-06 15:30:00,74.14,74.32,73.69,74.21,112900.0,39.0288,39.1236,38.7919,39.0657,112900.0
2007-11-07 09:30:00,73.92,73.92,72.76,72.95,38500.0,38.913,38.913,38.3024,38.4024,38500.0
2007-11-07 10:00:00,72.89,72.94,72.48,72.56,49900.0,38.3708,38.3971,38.155,38.1971,49900.0
2007-11-07 10:30:00,72.59,72.71,71.91,72.26,53500.0,38.2129,38.2761,37.8549,38.0392,53500.0
2007-11-07 11:00:00,72.21,72.77,71.98,72.77,60500.0,38.0128,38.3076,37.8918,38.3076,60500.0
2007-11-07 11:30:00,72.79,72.82,72.03,72.09,45800.0,38.3182,38.334,37.9181,37.9497,45800.0
2007-11-07 12:00:00,72.09,72.25,71.78,72.04,73700.0,37.9497,38.0339,37.7865,37.9234,73700.0
2007-11-07 12:30:00,72.04,72.33,71.62,71.74,74800.0,37.9234,38.076,37.7023,37.7654,74800.0
2007-11-07 13:00:00,71.69,71.9,71.0,71.23,80500.0,37.7391,37.8497,37.3759,37.497,80500.0
2007-11-07 13:30:00,71.25,71.9,71.21,71.76,73700.0,37.5075,37.8497,37.4864,37.776,73700.0
2007-11-07 14:00:00,71.74,72.33,71.56,72.09,82500.0,37.7654,38.076,37.6707,37.9497,82500.0
2007-11-07 14:30:00,72.08,72.41,71.67,71.83,88900.0,37.9444,38.1181,37.7286,37.8128,88900.0
2007-11-07 15:00:00,71.82,72.09,71.31,71.47,84300.0,37.8075,37.9497,37.5391,37.6233,84300.0
2007-11-07 15:30:00,71.5,72.19,71.07,71.07,225300.0,37.6391,38.0023,37.4127,37.4127,225300.0
2007-11-08 09:30:00,71.5,72.76,70.99,71.85,68200.0,37.6391,38.3024,37.3706,37.8233,68200.0
2007-11-08 10:00:00,71.91,72.6,71.13,72.3,108700.0,37.8549,38.2181,37.4443,38.0602,108700.0
2007-11-08 10:30:00,72.27,72.41,71.55,71.92,72700.0,38.0444,38.1181,37.6654,37.8602,72700.0
2007-11-08 11:00:00,71.9,72.09,71.21,71.46,62400.0,37.8497,37.9497,37.4864,37.618,62400.0
2007-11-08 11:30:00,71.41,71.66,70.95,71.66,54100.0,37.5917,37.7233,37.3496,37.7233,54100.0
2007-11-08 12:00:00,71.61,71.9,71.16,71.81,59900.0,37.697,37.8497,37.4601,37.8023,59900.0
2007-11-08 12:30:00,71.8,71.92,71.2,71.34,88700.0,37.797,37.8602,37.4812,37.5549,88700.0
2007-11-08 13:00:00,71.36,71.49,70.69,70.95,102600.0,37.5654,37.6338,37.2127,37.3496,102600.0
2007-11-08 13:30:00,70.95,71.2,70.7,71.03,58700.0,37.3496,37.4812,37.2179,37.3917,58700.0
2007-11-08 14:00:00,71.05,71.2,70.64,70.84,40800.0,37.4022,37.4812,37.1864,37.2916,40800.0
2007-11-08 14:30:00,70.79,71.88,70.7,71.67,91900.0,37.2653,37.8391,37.2179,37.7286,91900.0
2007-11-08 15:00:00,71.67,72.43,71.52,71.92,111000.0,37.7286,38.1287,37.6496,37.8602,111000.0
2007-11-08 15:30:00,71.92,72.1,71.51,71.78,192400.0,37.8602,37.9549,37.6444,37.7865,192400.0
2007-11-09 09:30:00,70.29,76.02,70.29,75.83,139000.0,37.0021,40.0185,37.0021,39.9185,139000.0
2007-11-09 10:00:00,75.92,76.72,75.52,75.85,200600.0,39.9659,40.387,39.7553,39.929,200600.0
2007-11-09 10:30:00,75.8,76.26,75.03,75.62,116200.0,39.9027,40.1448,39.4974,39.8079,116200.0
2007-11-09 11:00:00,75.63,75.78,74.9,75.22,150400.0,39.8132,39.8922,39.4289,39.5974,150400.0
2007-11-09 11:30:00,75.25,75.63,75.02,75.2,108800.0,39.6132,39.8132,39.4921,39.5868,108800.0
2007-11-09 12:00:00,75.2,75.32,74.95,75.08,83000.0,39.5868,39.65,39.4552,39.5237,83000.0
2007-11-09 12:30:00,75.1,75.38,74.84,75.07,123900.0,39.5342,39.6816,39.3973,39.5184,123900.0
2007-11-09 13:00:00,75.02,75.13,74.79,74.98,110500.0,39.4921,39.55,39.371,39.471,110500.0
2007-11-09 13:30:00,75.04,75.49,74.91,75.3,73100.0,39.5026,39.7395,39.4342,39.6395,73100.0
2007-11-09 14:00:00,75.29,75.72,75.06,75.33,134200.0,39.6342,39.8606,39.5131,39.6553,134200.0
2007-11-09 14:30:00,75.34,76.1,75.28,75.56,187700.0,39.6605,40.0606,39.629,39.7764,187700.0
2007-11-09 15:00:00,75.57,75.76,75.42,75.6,160100.0,39.7816,39.8816,39.7027,39.7974,160100.0
2007-11-09 15:30:00,75.63,75.67,74.8,74.86,398700.0,39.8132,39.8343,39.3763,39.4079,398700.0
2007-11-12 09:30:00,75.36,76.51,75.15,76.31,98100.0,39.6711,40.2765,39.5605,40.1712,98100.0
2007-11-12 10:00:00,76.36,76.37,75.8,75.93,147400.0,40.1975,40.2028,39.9027,39.9711,147400.0
2007-11-12 10:30:00,76.0,76.23,75.76,76.05,90800.0,40.008,40.1291,39.8816,40.0343,90800.0
2007-11-12 11:00:00,76.04,76.55,75.97,76.21,90900.0,40.029,40.2975,39.9922,40.1185,90900.0
2007-11-12 11:30:00,76.28,76.66,76.17,76.6,93500.0,40.1554,40.3554,40.0975,40.3238,93500.0
2007-11-12 12:00:00,76.6,77.13,76.58,77.13,86900.0,40.3238,40.6028,40.3133,40.6028,86900.0
2007-11-12 12:30:00,77.11,77.92,77.09,77.8,137200.0,40.5923,41.0187,40.5818,40.9555,137200.0
2007-11-12 13:00:00,77.81,77.9,77.35,77.74,112200.0,40.9608,41.0082,40.7186,40.924,112200.0
2007-11-12 13:30:00,77.69,77.71,76.85,77.0,81700.0,40.8976,40.9082,40.4554,40.5344,81700.0
2007-11-12 14:00:00,76.99,77.68,76.91,77.62,88100.0,40.5291,40.8924,40.487,40.8608,88100.0
2007-11-12 14:30:00,77.6,77.85,77.3,77.64,74500.0,40.8503,40.9819,40.6923,40.8713,74500.0
2007-11-12 15:00:00,77.69,77.87,76.98,77.01,112300.0,40.8976,40.9924,40.5239,40.5397,112300.0
2007-11-12 15:30:00,76.98,77.25,76.04,76.11,193900.0,40.5239,40.666,40.029,40.0659,193900.0
2007-11-13 09:30:00,77.03,79.04,76.69,77.97,120500.0,40.5502,41.6083,40.3712,41.045,120500.0
2007-11-13 10:00:00,77.95,78.63,77.74,77.78,117300.0,41.0345,41.3925,40.924,40.945,117300.0
2007-11-13 10:30:00,77.78,78.01,77.45,77.61,61900.0,40.945,41.0661,40.7713,40.8555,61900.0
2007-11-13 11:00:00,77.61,77.74,77.33,77.65,73100.0,40.8555,40.924,40.7081,40.8766,73100.0
2007-11-13 11:30:00,77.68,78.16,77.4,77.59,74900.0,40.8924,41.145,40.745,40.845,74900.0
2007-11-13 12:00:00,77.59,78.01,77.51,77.73,72200.0,40.845,41.0661,40.8029,40.9187,72200.0
2007-11-13 12:30:00,77.74,78.02,77.59,77.86,50800.0,40.924,41.0713,40.845,40.9871,50800.0
2007-11-13 13:00:00,77.89,78.07,77.73,78.07,53700.0,41.0029,41.0977,40.9187,41.0977,53700.0
2007-11-13 13:30:00,78.08,78.61,78.02,78.44,71400.0,41.1029,41.3819,41.0713,41.2924,71400.0
2007-11-13 14:00:00,78.44,78.65,78.29,78.52,56400.0,41.2924,41.403,41.2135,41.3346,56400.0
2007-11-13 14:30:00,78.51,78.66,78.05,78.07,70100.0,41.3293,41.4083,41.0871,41.0977,70100.0
2007-11-13 15:00:00,78.1,78.3,77.94,78.18,166800.0,41.1135,41.2187,41.0292,41.1556,166800.0
2007-11-13 15:30:00,78.19,78.8,78.11,78.61,161000.0,41.1608,41.482,41.1187,41.3819,161000.0
2007-11-14 09:30:00,78.89,79.85,78.89,79.07,85400.0,41.5293,42.0347,41.5293,41.6241,85400.0
2007-11-14 10:00:00,79.02,79.47,78.46,78.46,66500.0,41.5978,41.8347,41.303,41.303,66500.0
2007-11-14 10:30:00,78.5,78.76,78.2,78.42,45400.0,41.324,41.4609,41.1661,41.2819,45400.0
2007-11-14 11:00:00,78.42,78.9,78.3,78.51,58900.0,41.2819,41.5346,41.2187,41.3293,58900.0
2007-11-14 11:30:00,78.49,78.93,78.43,78.79,47600.0,41.3188,41.5504,41.2872,41.4767,47600.0
2007-11-14 12:00:00,78.8,78.97,78.61,78.85,61700.0,41.482,41.5714,41.3819,41.5083,61700.0
2007-11-14 12:30:00,78.84,78.86,78.15,78.21,40900.0,41.503,41.5135,41.1398,41.1714,40900.0
2007-11-14 13:00:00,78.22,78.5,78.22,78.36,45300.0,41.1766,41.324,41.1766,41.2503,45300.0
2007-11-14 13:30:00,78.34,78.34,77.68,77.73,67800.0,41.2398,41.2398,40.8924,40.9187,67800.0
2007-11-14 14:00:00,77.72,78.21,77.62,78.06,62600.0,40.9134,41.1714,40.8608,41.0924,62600.0
2007-11-14 14:30:00,78.09,78.27,78.0,78.06,49900.0,41.1082,41.203,41.0608,41.0924,49900.0
2007-11-14 15:00:00,78.02,78.4,77.94,78.03,98600.0,41.0713,41.2714,41.0292,41.0766,98600.0
2007-11-14 15:30:00,78.03,78.13,76.78,77.04,234300.0,41.0766,41.1293,40.4186,40.5555,234300.0
2007-11-15 09:30:00,76.11,76.63,75.43,76.19,81800.0,40.0659,40.3396,39.7079,40.108,81800.0
2007-11-15 10:00:00,76.21,77.05,75.95,76.92,81300.0,40.1185,40.5607,39.9817,40.4923,81300.0
2007-11-15 10:30:00,76.84,77.84,76.83,77.52,78400.0,40.4502,40.9766,40.4449,40.8081,78400.0
2007-11-15 11:00:00,77.52,77.94,77.46,77.51,51100.0,40.8081,41.0292,40.7766,40.8029,51100.0
2007-11-15 11:30:00,77.56,77.74,77.3,77.41,47100.0,40.8292,40.924,40.6923,40.7502,47100.0
2007-11-15 12:00:00,77.42,77.61,76.81,76.81,72800.0,40.7555,40.8555,40.4344,40.4344,72800.0
2007-11-15 12:30:00,76.8,76.91,76.58,76.67,70800.0,40.4291,40.487,40.3133,40.3607,70800.0
2007-11-15 13:00:00,76.67,76.87,76.56,76.76,86800.0,40.3607,40.466,40.3028,40.4081,86800.0
2007-11-15 13:30:00,76.79,77.2,76.62,76.71,51900.0,40.4239,40.6397,40.3344,40.3817,51900.0
2007-11-15 14:00:00,76.69,76.69,76.2,76.35,80000.0,40.3712,40.3712,40.1133,40.1922,80000.0
2007-11-15 14:30:00,76.36,76.66,75.61,75.61,87000.0,40.1975,40.3554,39.8027,39.8027,87000.0
2007-11-15 15:00:00,75.61,76.56,75.37,76.36,103200.0,39.8027,40.3028,39.6763,40.1975,103200.0
2007-11-15 15:30:00,76.37,76.65,75.43,76.38,186300.0,40.2028,40.3502,39.7079,40.208,186300.0
2007-11-16 09:30:00,77.2,77.36,75.32,75.64,157000.0,40.6397,40.7239,39.65,39.8185,157000.0
2007-11-16 10:00:00,75.64,75.93,74.93,75.51,117500.0,39.8185,39.9711,39.4447,39.75,117500.0
2007-11-16 10:30:00,75.49,75.93,75.3,75.88,62000.0,39.7395,39.9711,39.6395,39.9448,62000.0
2007-11-16 11:00:00,75.85,76.45,75.68,75.78,63200.0,39.929,40.2449,39.8395,39.8922,63200.0
2007-11-16 11:30:00,75.83,76.59,75.82,76.26,66700.0,39.9185,40.3186,39.9132,40.1448,66700.0
2007-11-16 12:00:00,76.26,76.62,76.17,76.34,45800.0,40.1448,40.3344,40.0975,40.187,45800.0
2007-11-16 12:30:00,76.34,76.41,75.52,75.56,55800.0,40.187,40.2238,39.7553,39.7764,55800.0
2007-11-16 13:00:00,75.56,75.76,75.36,75.47,54000.0,39.7764,39.8816,39.6711,39.729,54000.0
2007-11-16 13:30:00,75.43,75.83,75.31,75.44,52700.0,39.7079,39.9185,39.6447,39.7132,52700.0
2007-11-16 14:00:00,75.47,75.47,74.79,75.14,95200.0,39.729,39.729,39.371,39.5553,95200.0
2007-11-16 14:30:00,75.11,75.18,74.49,74.86,120100.0,39.5395,39.5763,39.2131,39.4079,120100.0
2007-11-16 15:00:00,74.86,74.93,74.52,74.85,97500.0,39.4079,39.4447,39.2289,39.4026,97500.0
2007-11-16 15:30:00,74.84,75.48,74.44,75.31,204800.0,39.3973,39.7342,39.1868,39.6447,204800.0
2007-11-19 09:30:00,74.89,75.1,74.13,74.79,90000.0,39.4237,39.5342,39.0236,39.371,90000.0
2007-11-19 10:00:00,74.77,75.03,74.51,74.87,97600.0,39.3605,39.4974,39.2236,39.4131,97600.0
2007-11-19 10:30:00,74.87,75.0,74.55,74.8,117200.0,39.4131,39.4816,39.2447,39.3763,117200.0
2007-11-19 11:00:00,74.77,75.02,74.62,74.7,94400.0,39.3605,39.4921,39.2815,39.3236,94400.0
2007-11-19 11:30:00,74.71,75.27,74.66,75.04,40100.0,39.3289,39.6237,39.3026,39.5026,40100.0
2007-11-19 12:00:00,75.01,75.92,75.01,75.64,44300.0,39.4868,39.9659,39.4868,39.8185,44300.0
2007-11-19 12:30:00,75.64,75.64,75.0,75.01,43300.0,39.8185,39.8185,39.4816,39.4868,43300.0
2007-11-19 13:00:00,75.01,75.05,74.54,74.75,60000.0,39.4868,39.5079,39.2394,39.35,60000.0
2007-11-19 13:30:00,74.76,74.95,74.47,74.49,42300.0,39.3552,39.4552,39.2026,39.2131,42300.0
2007-11-19 14:00:00,74.49,75.18,74.45,75.15,48800.0,39.2131,39.5763,39.192,39.5605,48800.0
2007-11-19 14:30:00,75.15,75.52,74.85,74.92,48400.0,39.5605,39.7553,39.4026,39.4394,48400.0
2007-11-19 15:00:00,74.9,75.37,74.75,75.19,95400.0,39.4289,39.6763,39.35,39.5816,95400.0
2007-11-19 15:30:00,75.24,75.25,74.56,74.58,162600.0,39.6079,39.6132,39.2499,39.2605,162600.0
2007-11-20 09:30:00,74.31,76.35,74.12,76.21,115000.0,39.1183,40.1922,39.0183,40.1185,115000.0
2007-11-20 10:00:00,76.21,76.36,75.3,75.32,77200.0,40.1185,40.1975,39.6395,39.65,77200.0
2007-11-20 10:30:00,75.32,75.76,75.11,75.57,57200.0,39.65,39.8816,39.5395,39.7816,57200.0
2007-11-20 11:00:00,75.61,75.64,74.7,74.73,45000.0,39.8027,39.8185,39.3236,39.3394,45000.0
2007-11-20 11:30:00,74.73,74.92,74.54,74.54,63600.0,39.3394,39.4394,39.2394,39.2394,63600.0
2007-11-20 12:00:00,74.57,74.57,74.04,74.05,82200.0,39.2552,39.2552,38.9762,38.9815,82200.0
2007-11-20 12:30:00,74.05,74.11,73.39,73.88,83100.0,38.9815,39.013,38.634,38.892,83100.0
2007-11-20 13:00:00,73.8,73.8,72.47,72.94,116400.0,38.8499,38.8499,38.1497,38.3971,116400.0
2007-11-20 13:30:00,72.96,73.51,72.91,73.32,69600.0,38.4077,38.6972,38.3813,38.5972,69600.0
2007-11-20 14:00:00,73.36,74.1,72.58,72.64,203500.0,38.6182,39.0078,38.2076,38.2392,203500.0
2007-11-20 14:30:00,72.7,73.13,72.52,72.83,303000.0,38.2708,38.4972,38.176,38.3392,303000.0
2007-11-20 15:00:00,72.83,73.31,72.56,73.21,139400.0,38.3392,38.5919,38.1971,38.5393,139400.0
2007-11-20 15:30:00,73.2,74.5,73.2,74.09,200700.0,38.534,39.2183,38.534,39.0025,200700.0
2007-11-21 09:30:00,73.0,73.75,72.51,72.94,147800.0,38.4287,38.8235,38.1708,38.3971,147800.0
2007-11-21 10:00:00,72.95,73.6,72.94,73.25,56300.0,38.4024,38.7446,38.3971,38.5603,56300.0
2007-11-21 10:30:00,73.25,73.46,72.66,73.2,86400.0,38.5603,38.6709,38.2497,38.534,86400.0
2007-11-21 11:00:00,73.19,73.48,72.9,73.31,67800.0,38.5287,38.6814,38.3761,38.5919,67800.0
2007-11-21 11:30:00,73.36,73.88,73.28,73.55,102300.0,38.6182,38.892,38.5761,38.7182,102300.0
2007-11-21 12:00:00,73.5,74.05,73.5,73.55,74300.0,38.6919,38.9815,38.6919,38.7182,74300.0
2007-11-21 12:30:00,73.52,74.14,73.3,74.07,108400.0,38.7025,39.0288,38.5866,38.992,108400.0
2007-11-21 13:00:00,74.04,74.46,73.75,74.07,93000.0,38.9762,39.1973,38.8235,38.992,93000.0
2007-11-21 13:30:00,74.03,74.1,73.66,73.89,61000.0,38.9709,39.0078,38.7762,38.8972,61000.0
2007-11-21 14:00:00,73.88,74.04,73.75,73.95,92300.0,38.892,38.9762,38.8235,38.9288,92300.0
2007-11-21 14:30:00,73.96,74.72,73.96,74.72,77600.0,38.9341,39.3342,38.9341,39.3342,77600.0
2007-11-21 15:00:00,74.67,74.9,73.97,74.24,104300.0,39.3078,39.4289,38.9393,39.0815,104300.0
2007-11-21 15:30:00,74.23,74.95,73.95,74.8,195400.0,39.0762,39.4552,38.9288,39.3763,195400.0
2007-11-23 09:30:00,75.15,76.09,75.12,76.06,62600.0,39.5605,40.0554,39.5447,40.0396,62600.0
2007-11-23 10:00:00,76.11,76.45,75.69,75.69,57400.0,40.0659,40.2449,39.8448,39.8448,57400.0
2007-11-23 10:30:00,75.67,76.33,75.59,76.26,52000.0,39.8343,40.1817,39.7921,40.1448,52000.0
2007-11-23 11:00:00,76.24,76.47,76.0,76.35,47300.0,40.1343,40.2554,40.008,40.1922,47300.0
2007-11-23 11:30:00,76.35,76.53,76.11,76.22,54900.0,40.1922,40.287,40.0659,40.1238,54900.0
2007-11-23 12:00:00,76.19,76.75,76.11,76.6,40300.0,40.108,40.4028,40.0659,40.3238,40300.0
2007-11-23 12:30:00,76.6,76.74,76.05,76.18,97900.0,40.3238,40.3975,40.0343,40.1027,97900.0
2007-11-26 09:30:00,74.13,75.45,74.13,74.78,121500.0,39.0236,39.7184,39.0236,39.3657,121500.0
2007-11-26 10:00:00,74.78,74.96,73.72,73.73,67400.0,39.3657,39.4605,38.8077,38.813,67400.0
2007-11-26 10:30:00,73.73,74.05,73.57,73.87,53500.0,38.813,38.9815,38.7288,38.8867,53500.0
2007-11-26 11:00:00,73.89,74.0,73.34,73.63,69500.0,38.8972,38.9551,38.6077,38.7604,69500.0
2007-11-26 11:30:00,73.63,73.88,73.48,73.5,41700.0,38.7604,38.892,38.6814,38.6919,41700.0
2007-11-26 12:00:00,73.54,74.07,73.47,74.04,60200.0,38.713,38.992,38.6761,38.9762,60200.0
2007-11-26 12:30:00,74.01,74.03,73.5,73.61,87000.0,38.9604,38.9709,38.6919,38.7498,87000.0
2007-11-26 13:00:00,73.59,73.63,73.02,73.05,55700.0,38.7393,38.7604,38.4392,38.455,55700.0
2007-11-26 13:30:00,73.03,73.29,72.87,72.97,60300.0,38.4445,38.5814,38.3603,38.4129,60300.0
2007-11-26 14:00:00,72.95,73.18,72.64,72.89,74500.0,38.4024,38.5235,38.2392,38.3708,74500.0
2007-11-26 14:30:00,72.88,73.01,72.65,72.71,96400.0,38.3655,38.434,38.2445,38.2761,96400.0
2007-11-26 15:00:00,72.7,72.78,72.08,72.2,127900.0,38.2708,38.3129,37.9444,38.0076,127900.0
2007-11-26 15:30:00,72.2,72.5,71.54,71.68,256500.0,38.0076,38.1655,37.6601,37.7338,256500.0
2007-11-27 09:30:00,72.07,73.6,72.07,72.56,150700.0,37.9391,38.7446,37.9391,38.1971,150700.0
2007-11-27 10:00:00,72.59,72.98,71.73,71.96,553300.0,38.2129,38.4182,37.7602,37.8812,553300.0
2007-11-27 10:30:00,72.0,72.68,71.89,72.66,137800.0,37.9023,38.2603,37.8444,38.2497,137800.0
2007-11-27 11:00:00,72.66,72.89,72.47,72.73,72400.0,38.2497,38.3708,38.1497,38.2866,72400.0
2007-11-27 11:30:00,72.68,73.48,72.68,73.0,99300.0,38.2603,38.6814,38.2603,38.4287,99300.0
2007-11-27 12:00:00,72.96,73.12,72.3,72.4,98500.0,38.4077,38.4919,38.0602,38.1129,98500.0
2007-11-27 12:30:00,72.4,72.9,72.38,72.8,100100.0,38.1129,38.3761,38.1023,38.3234,100100.0
2007-11-27 13:00:00,72.78,73.42,72.75,73.35,102100.0,38.3129,38.6498,38.2971,38.613,102100.0
2007-11-27 13:30:00,73.35,73.43,72.88,72.98,78600.0,38.613,38.6551,38.3655,38.4182,78600.0
2007-11-27 14:00:00,72.98,73.53,72.85,73.05,100100.0,38.4182,38.7077,38.3498,38.455,100100.0
2007-11-27 14:30:00,73.01,73.3,72.4,72.63,125100.0,38.434,38.5866,38.1129,38.2339,125100.0
2007-11-27 15:00:00,72.61,72.87,72.4,72.86,130500.0,38.2234,38.3603,38.1129,38.355,130500.0
2007-11-27 15:30:00,72.81,73.97,72.76,73.96,217700.0,38.3287,38.9393,38.3024,38.9341,217700.0
2007-11-28 09:30:00,74.24,76.2,74.24,76.12,179800.0,39.0815,40.1133,39.0815,40.0712,179800.0
2007-11-28 10:00:00,76.11,76.15,75.04,75.85,154600.0,40.0659,40.0869,39.5026,39.929,154600.0
2007-11-28 10:30:00,75.85,76.23,75.65,75.77,113900.0,39.929,40.1291,39.8237,39.8869,113900.0
2007-11-28 11:00:00,75.69,75.77,74.77,74.87,58400.0,39.8448,39.8869,39.3605,39.4131,58400.0
2007-11-28 11:30:00,74.87,75.44,74.79,75.11,85800.0,39.4131,39.7132,39.371,39.5395,85800.0
2007-11-28 12:00:00,75.11,75.96,75.11,75.74,59700.0,39.5395,39.9869,39.5395,39.8711,59700.0
2007-11-28 12:30:00,75.7,75.89,75.33,75.46,60000.0,39.8501,39.9501,39.6553,39.7237,60000.0
2007-11-28 13:00:00,75.48,76.1,75.33,75.97,65600.0,39.7342,40.0606,39.6553,39.9922,65600.0
2007-11-28 13:30:00,75.98,76.36,75.86,76.12,100100.0,39.9975,40.1975,39.9343,40.0712,100100.0
2007-11-28 14:00:00,76.07,76.5,76.02,76.33,70400.0,40.0448,40.2712,40.0185,40.1817,70400.0
2007-11-28 14:30:00,76.3,76.57,75.89,76.0,71700.0,40.1659,40.308,39.9501,40.008,71700.0
2007-11-28 15:00:00,75.98,76.37,75.86,76.05,106400.0,39.9975,40.2028,39.9343,40.0343,106400.0
2007-11-28 15:30:00,76.05,76.43,75.91,76.25,330700.0,40.0343,40.2343,39.9606,40.1396,330700.0
2007-11-29 09:30:00,75.79,76.15,74.99,75.29,71100.0,39.8974,40.0869,39.4763,39.6342,71100.0
2007-11-29 10:00:00,75.32,75.54,74.33,74.83,109300.0,39.65,39.7658,39.1289,39.3921,109300.0
2007-11-29 10:30:00,74.8,75.2,74.46,75.08,107800.0,39.3763,39.5868,39.1973,39.5237,107800.0
2007-11-29 11:00:00,75.06,76.0,75.05,75.87,70400.0,39.5131,40.008,39.5079,39.9395,70400.0
2007-11-29 11:30:00,75.84,76.51,75.83,76.48,85200.0,39.9238,40.2765,39.9185,40.2607,85200.0
2007-11-29 12:00:00,76.48,77.02,76.21,76.26,66000.0,40.2607,40.5449,40.1185,40.1448,66000.0
2007-11-29 12:30:00,76.3,76.34,75.47,75.63,44000.0,40.1659,40.187,39.729,39.8132,44000.0
2007-11-29 13:00:00,75.62,75.75,75.32,75.43,61600.0,39.8079,39.8764,39.65,39.7079,61600.0
2007-11-29 13:30:00,75.44,75.55,74.96,75.24,80200.0,39.7132,39.7711,39.4605,39.6079,80200.0
2007-11-29 14:00:00,75.19,75.68,75.03,75.63,88500.0,39.5816,39.8395,39.4974,39.8132,88500.0
2007-11-29 14:30:00,75.64,75.86,75.27,75.81,79400.0,39.8185,39.9343,39.6237,39.908,79400.0
2007-11-29 15:00:00,75.81,76.0,75.51,75.92,83400.0,39.908,40.008,39.75,39.9659,83400.0
2007-11-29 15:30:00,75.91,76.15,75.59,76.12,104500.0,39.9606,40.0869,39.7921,40.0712,104500.0
2007-11-30 09:30:00,76.76,78.79,76.76,78.38,163600.0,40.4081,41.4767,40.4081,41.2609,163600.0
2007-11-30 10:00:00,78.34,78.79,78.08,78.14,122200.0,41.2398,41.4767,41.1029,41.1345,122200.0
2007-11-30 10:30:00,78.14,78.4,78.08,78.13,64500.0,41.1345,41.2714,41.1029,41.1293,64500.0
2007-11-30 11:00:00,78.13,78.14,77.5,78.02,108700.0,41.1293,41.1345,40.7976,41.0713,108700.0
2007-11-30 11:30:00,78.01,78.42,77.87,78.29,67600.0,41.0661,41.2819,40.9924,41.2135,67600.0
2007-11-30 12:00:00,78.28,78.46,77.92,78.1,59700.0,41.2082,41.303,41.0187,41.1135,59700.0
2007-11-30 12:30:00,78.05,78.28,77.68,78.22,64200.0,41.0871,41.2082,40.8924,41.1766,64200.0
2007-11-30 13:00:00,78.22,78.4,78.12,78.33,42900.0,41.1766,41.2714,41.124,41.2345,42900.0
2007-11-30 13:30:00,78.33,78.36,77.83,77.87,74600.0,41.2345,41.2503,40.9713,40.9924,74600.0
2007-11-30 14:00:00,77.87,77.91,77.5,77.59,107900.0,40.9924,41.0134,40.7976,40.845,107900.0
2007-11-30 14:30:00,77.6,77.78,77.11,77.2,109900.0,40.8503,40.945,40.5923,40.6397,109900.0
2007-11-30 15:00:00,77.18,77.24,76.78,76.96,131300.0,40.6292,40.6607,40.4186,40.5133,131300.0
2007-11-30 15:30:00,77.0,77.47,76.79,77.47,207700.0,40.5344,40.7818,40.4239,40.7818,207700.0
2007-12-03 09:30:00,76.73,77.24,76.29,76.51,114800.0,40.3923,40.6607,40.1606,40.2765,114800.0
2007-12-03 10:00:00,76.59,76.7,75.73,76.06,82300.0,40.3186,40.3765,39.8658,40.0396,82300.0
2007-12-03 10:30:00,76.07,76.63,76.07,76.39,40800.0,40.0448,40.3396,40.0448,40.2133,40800.0
2007-12-03 11:00:00,76.45,76.49,75.87,76.1,58900.0,40.2449,40.2659,39.9395,40.0606,58900.0
2007-12-03 11:30:00,76.08,76.1,75.74,75.8,84900.0,40.0501,40.0606,39.8711,39.9027,84900.0
2007-12-03 12:00:00,75.74,76.12,75.7,76.12,54000.0,39.8711,40.0712,39.8501,40.0712,54000.0
2007-12-03 12:30:00,76.14,76.49,76.04,76.05,45900.0,40.0817,40.2659,40.029,40.0343,45900.0
2007-12-03 13:00:00,76.09,76.43,76.01,76.27,54900.0,40.0554,40.2343,40.0132,40.1501,54900.0
2007-12-03 13:30:00,76.28,76.45,76.11,76.29,79100.0,40.1554,40.2449,40.0659,40.1606,79100.0
2007-12-03 14:00:00,76.28,76.56,76.28,76.31,57100.0,40.1554,40.3028,40.1554,40.1712,57100.0
2007-12-03 14:30:00,76.33,76.52,76.11,76.5,44000.0,40.1817,40.2817,40.0659,40.2712,44000.0
2007-12-03 15:00:00,76.48,76.63,76.05,76.49,94600.0,40.2607,40.3396,40.0343,40.2659,94600.0
2007-12-03 15:30:00,76.51,76.56,76.16,76.29,124600.0,40.2765,40.3028,40.0922,40.1606,124600.0
2007-12-04 09:30:00,75.94,76.76,75.33,75.6,157400.0,39.9764,40.4081,39.6553,39.7974,157400.0
2007-12-04 10:00:00,75.64,75.64,75.03,75.55,63900.0,39.8185,39.8185,39.4974,39.7711,63900.0
2007-12-04 10:30:00,75.53,75.7,75.15,75.2,79100.0,39.7606,39.8501,39.5605,39.5868,79100.0
2007-12-04 11:00:00,75.24,75.26,74.84,74.84,33500.0,39.6079,39.6184,39.3973,39.3973,33500.0
2007-12-04 11:30:00,74.83,74.92,74.65,74.83,39400.0,39.3921,39.4394,39.2973,39.3921,39400.0
2007-12-04 12:00:00,74.78,75.01,74.62,74.73,31300.0,39.3657,39.4868,39.2815,39.3394,31300.0
2007-12-04 12:30:00,74.73,74.92,74.61,74.85,31900.0,39.3394,39.4394,39.2763,39.4026,31900.0
2007-12-04 13:00:00,74.84,75.06,74.6,74.68,44500.0,39.3973,39.5131,39.271,39.3131,44500.0
2007-12-04 13:30:00,74.68,74.96,74.63,74.96,43500.0,39.3131,39.4605,39.2868,39.4605,43500.0
2007-12-04 14:00:00,74.95,74.95,74.36,74.49,55300.0,39.4552,39.4552,39.1446,39.2131,55300.0
2007-12-04 14:30:00,74.51,75.01,74.48,75.0,50600.0,39.2236,39.4868,39.2078,39.4816,50600.0
2007-12-04 15:00:00,75.04,75.05,74.6,74.74,94600.0,39.5026,39.5079,39.271,39.3447,94600.0
2007-12-04 15:30:00,74.68,74.89,74.3,74.31,115100.0,39.3131,39.4237,39.1131,39.1183,115100.0
2007-12-05 09:30:00,74.86,76.65,74.86,76.16,72800.0,39.4079,40.3502,39.4079,40.0922,72800.0
2007-12-05 10:00:00,76.12,76.5,75.41,75.89,66300.0,40.0712,40.2712,39.6974,39.9501,66300.0
2007-12-05 10:30:00,75.89,76.26,75.59,76.26,30900.0,39.9501,40.1448,39.7921,40.1448,30900.0
2007-12-05 11:00:00,76.28,76.55,76.0,76.49,68000.0,40.1554,40.2975,40.008,40.2659,68000.0
2007-12-05 11:30:00,76.53,77.25,76.42,77.25,80600.0,40.287,40.666,40.2291,40.666,80600.0
2007-12-05 12:00:00,77.24,77.56,77.16,77.42,66700.0,40.6607,40.8292,40.6186,40.7555,66700.0
2007-12-05 12:30:00,77.39,77.49,76.72,76.96,45100.0,40.7397,40.7923,40.387,40.5133,45100.0
2007-12-05 13:00:00,76.98,77.3,76.65,76.82,43500.0,40.5239,40.6923,40.3502,40.4396,43500.0
2007-12-05 13:30:00,76.88,77.21,76.8,77.03,65000.0,40.4712,40.6449,40.4291,40.5502,65000.0
2007-12-05 14:00:00,77.05,77.31,76.63,76.69,68800.0,40.5607,40.6976,40.3396,40.3712,68800.0
2007-12-05 14:30:00,76.69,76.93,76.51,76.72,82000.0,40.3712,40.4976,40.2765,40.387,82000.0
2007-12-05 15:00:00,76.77,76.97,76.44,76.54,111300.0,40.4133,40.5186,40.2396,40.2922,111300.0
2007-12-05 15:30:00,76.53,77.54,76.45,77.48,185200.0,40.287,40.8187,40.2449,40.7871,185200.0
2007-12-06 09:30:00,77.43,78.0,76.8,77.86,74400.0,40.7608,41.0608,40.4291,40.9871,74400.0
2007-12-06 10:00:00,77.81,78.0,77.59,77.87,84500.0,40.9608,41.0608,40.845,40.9924,84500.0
2007-12-06 10:30:00,77.87,78.13,77.53,77.87,75300.0,40.9924,41.1293,40.8134,40.9924,75300.0
2007-12-06 11:00:00,77.86,78.06,77.55,77.77,69900.0,40.9871,41.0924,40.8239,40.9397,69900.0
2007-12-06 11:30:00,77.76,78.16,77.36,78.11,79000.0,40.9345,41.145,40.7239,41.1187,79000.0
2007-12-06 12:00:00,78.16,78.5,78.1,78.47,43700.0,41.145,41.324,41.1135,41.3082,43700.0
2007-12-06 12:30:00,78.48,78.86,78.48,78.68,60100.0,41.3135,41.5135,41.3135,41.4188,60100.0
2007-12-06 13:00:00,78.7,78.7,78.44,78.55,36800.0,41.4293,41.4293,41.2924,41.3504,36800.0
2007-12-06 13:30:00,78.56,78.75,78.26,78.32,47400.0,41.3556,41.4556,41.1977,41.2293,47400.0
2007-12-06 14:00:00,78.3,78.93,78.28,78.87,62300.0,41.2187,41.5504,41.2082,41.5188,62300.0
2007-12-06 14:30:00,78.87,79.52,78.85,79.26,43800.0,41.5188,41.861,41.5083,41.7241,43800.0
2007-12-06 15:00:00,79.26,79.49,79.12,79.41,72700.0,41.7241,41.8452,41.6504,41.8031,72700.0
2007-12-06 15:30:00,79.38,80.28,79.15,80.23,156900.0,41.7873,42.2611,41.6662,42.2347,156900.0
2007-12-07 09:30:00,79.68,80.39,79.38,79.91,108600.0,41.9452,42.319,41.7873,42.0663,108600.0
2007-12-07 10:00:00,79.89,80.7,79.86,80.65,92800.0,42.0558,42.4822,42.04,42.4558,92800.0
2007-12-07 10:30:00,80.72,80.75,80.27,80.52,64400.0,42.4927,42.5085,42.2558,42.3874,64400.0
2007-12-07 11:00:00,80.5,80.77,80.42,80.59,57200.0,42.3769,42.519,42.3348,42.4243,57200.0
2007-12-07 11:30:00,80.62,80.93,80.53,80.9,55100.0,42.44,42.6032,42.3927,42.5874,55100.0
2007-12-07 12:00:00,80.92,80.99,80.56,80.56,61100.0,42.598,42.6348,42.4085,42.4085,61100.0
2007-12-07 12:30:00,80.56,80.7,80.5,80.56,32500.0,42.4085,42.4822,42.3769,42.4085,32500.0
2007-12-07 13:00:00,80.56,80.62,79.88,80.09,64900.0,42.4085,42.44,42.0505,42.161,64900.0
2007-12-07 13:30:00,80.05,80.08,79.81,80.0,19000.0,42.14,42.1558,42.0136,42.1137,19000.0
2007-12-07 14:00:00,80.0,80.17,79.86,79.93,28900.0,42.1137,42.2032,42.04,42.0768,28900.0
2007-12-07 14:30:00,79.94,80.14,79.75,79.86,25700.0,42.0821,42.1874,41.9821,42.04,25700.0
2007-12-07 15:00:00,79.86,80.24,79.68,80.02,73800.0,42.04,42.24,41.9452,42.1242,73800.0
2007-12-07 15:30:00,80.0,80.03,78.95,79.2,207300.0,42.1137,42.1295,41.5609,41.6925,207300.0
2007-12-10 09:30:00,79.22,80.66,79.12,80.57,56300.0,41.7031,42.4611,41.6504,42.4137,56300.0
2007-12-10 10:00:00,80.57,80.87,80.28,80.81,56100.0,42.4137,42.5716,42.2611,42.5401,56100.0
2007-12-10 10:30:00,80.82,81.27,80.67,81.27,40900.0,42.5453,42.7822,42.4664,42.7822,40900.0
2007-12-10 11:00:00,81.29,81.5,80.84,81.12,57600.0,42.7927,42.9033,42.5559,42.7033,57600.0
2007-12-10 11:30:00,81.14,81.18,80.78,80.98,26400.0,42.7138,42.7348,42.5243,42.6296,26400.0
2007-12-10 12:00:00,80.9,81.03,80.86,81.03,19700.0,42.5874,42.6559,42.5664,42.6559,19700.0
2007-12-10 12:30:00,80.97,81.2,80.93,81.01,40600.0,42.6243,42.7454,42.6032,42.6453,40600.0
2007-12-10 13:00:00,81.0,81.15,80.93,81.11,51100.0,42.6401,42.719,42.6032,42.698,51100.0
2007-12-10 13:30:00,81.13,81.24,81.05,81.07,27700.0,42.7085,42.7664,42.6664,42.6769,27700.0
2007-12-10 14:00:00,81.09,81.1,80.72,80.87,31800.0,42.6875,42.6927,42.4927,42.5716,31800.0
2007-12-10 14:30:00,80.92,81.09,80.64,80.79,65100.0,42.598,42.6875,42.4506,42.5295,65100.0
2007-12-10 15:00:00,80.73,81.24,80.66,81.09,70700.0,42.4979,42.7664,42.4611,42.6875,70700.0
2007-12-10 15:30:00,81.1,81.78,81.01,81.76,121100.0,42.6927,43.0507,42.6453,43.0402,121100.0
2007-12-11 09:30:00,82.0,82.0,81.37,81.85,84000.0,43.4479,43.4479,43.1141,43.3684,84000.0
2007-12-11 10:00:00,81.92,82.0,81.65,81.7,45300.0,43.4055,43.4479,43.2624,43.2889,45300.0
2007-12-11 10:30:00,81.66,81.84,81.42,81.65,67200.0,43.2677,43.3631,43.1406,43.2624,67200.0
2007-12-11 11:00:00,81.69,81.72,81.4,81.5,46400.0,43.2836,43.2995,43.13,43.1829,46400.0
2007-12-11 11:30:00,81.5,81.82,81.4,81.78,47200.0,43.1829,43.3525,43.13,43.3313,47200.0
2007-12-11 12:00:00,81.78,81.93,81.62,81.75,65700.0,43.3313,43.4108,43.2465,43.3154,65700.0
2007-12-11 12:30:00,81.71,81.96,81.64,81.91,38100.0,43.2942,43.4267,43.2571,43.4002,38100.0
2007-12-11 13:00:00,81.92,82.09,81.84,82.0,57500.0,43.4055,43.4956,43.3631,43.4479,57500.0
2007-12-11 13:30:00,81.99,82.65,81.86,82.55,72100.0,43.4426,43.7923,43.3737,43.7393,72100.0
2007-12-11 14:00:00,82.55,83.0,78.49,80.46,167700.0,43.7393,43.9777,41.5881,42.6319,167700.0
2007-12-11 14:30:00,80.38,80.62,78.89,79.6,207800.0,42.5895,42.7167,41.8,42.1762,207800.0
2007-12-11 15:00:00,79.62,79.64,78.2,78.28,175100.0,42.1868,42.1974,41.4344,41.4768,175100.0
2007-12-11 15:30:00,78.27,78.56,76.78,76.81,198300.0,41.4715,41.6252,40.682,40.6979,198300.0
2007-12-12 09:30:00,78.59,80.95,78.59,80.65,153600.0,41.6411,42.8915,41.6411,42.7326,153600.0
2007-12-12 10:00:00,80.65,80.66,79.74,80.35,68900.0,42.7326,42.7379,42.2504,42.5736,68900.0
2007-12-12 10:30:00,80.28,80.34,78.94,78.94,93900.0,42.5365,42.5683,41.8265,41.8265,93900.0
2007-12-12 11:00:00,78.94,79.28,78.42,78.54,63000.0,41.8265,42.0067,41.551,41.6146,63000.0
2007-12-12 11:30:00,78.54,79.53,78.5,79.07,78000.0,41.6146,42.1391,41.5934,41.8954,78000.0
2007-12-12 12:00:00,79.09,79.17,78.13,78.21,64800.0,41.906,41.9484,41.3973,41.4397,64800.0
2007-12-12 12:30:00,78.13,78.2,77.11,77.27,106000.0,41.3973,41.4344,40.8569,40.9417,106000.0
2007-12-12 13:00:00,77.28,77.33,77.03,77.09,79700.0,40.947,40.9735,40.8145,40.8463,79700.0
2007-12-12 13:30:00,77.08,78.23,76.96,78.16,107700.0,40.841,41.4503,40.7774,41.4132,107700.0
2007-12-12 14:00:00,78.12,78.45,77.69,77.69,86200.0,41.392,41.5669,41.1642,41.1642,86200.0
2007-12-12 14:30:00,77.69,77.76,77.14,77.2,76200.0,41.1642,41.2013,40.8728,40.9046,76200.0
2007-12-12 15:00:00,77.14,77.17,75.86,76.23,150400.0,40.8728,40.8887,40.1946,40.3906,150400.0
2007-12-12 15:30:00,76.17,77.06,76.01,77.06,175500.0,40.3588,40.8304,40.2741,40.8304,175500.0
2007-12-13 09:30:00,76.57,77.44,75.24,75.41,72200.0,40.5708,41.0317,39.8661,39.9561,72200.0
2007-12-13 10:00:00,75.44,76.31,75.27,75.54,84700.0,39.972,40.433,39.882,40.025,84700.0
2007-12-13 10:30:00,75.47,75.77,75.08,75.26,62900.0,39.9879,40.1469,39.7813,39.8767,62900.0
2007-12-13 11:00:00,75.21,75.52,75.0,75.37,54400.0,39.8502,40.0144,39.7389,39.9349,54400.0
2007-12-13 11:30:00,75.39,75.39,74.93,75.16,46100.0,39.9455,39.9455,39.7018,39.8237,46100.0
2007-12-13 12:00:00,75.16,75.47,75.04,75.21,23500.0,39.8237,39.9879,39.7601,39.8502,23500.0
2007-12-13 12:30:00,75.19,75.25,74.83,75.12,63100.0,39.8396,39.8714,39.6488,39.8025,63100.0
2007-12-13 13:00:00,75.12,75.44,75.01,75.12,53400.0,39.8025,39.972,39.7442,39.8025,53400.0
2007-12-13 13:30:00,75.15,75.25,74.86,75.18,64500.0,39.8184,39.8714,39.6647,39.8343,64500.0
2007-12-13 14:00:00,75.19,75.64,75.0,75.55,77100.0,39.8396,40.078,39.7389,40.0303,77100.0
2007-12-13 14:30:00,75.52,75.6,75.21,75.3,77800.0,40.0144,40.0568,39.8502,39.8979,77800.0
2007-12-13 15:00:00,75.3,76.04,75.2,76.04,81100.0,39.8979,40.2899,39.8449,40.2899,81100.0
2007-12-13 15:30:00,76.01,76.85,75.86,76.52,118800.0,40.2741,40.7191,40.1946,40.5443,118800.0
2007-12-14 09:30:00,75.76,75.77,74.95,75.4,59900.0,40.1416,40.1469,39.7124,39.9508,59900.0
2007-12-14 10:00:00,75.37,75.81,75.16,75.48,79900.0,39.9349,40.1681,39.8237,39.9932,79900.0
2007-12-14 10:30:00,75.48,76.09,75.23,76.09,100000.0,39.9932,40.3164,39.8608,40.3164,100000.0
2007-12-14 11:00:00,76.1,76.44,75.96,76.05,73600.0,40.3217,40.5019,40.2476,40.2952,73600.0
2007-12-14 11:30:00,76.08,76.14,75.16,75.16,36900.0,40.3111,40.3429,39.8237,39.8237,36900.0
2007-12-14 12:00:00,75.18,75.32,74.79,74.8,62500.0,39.8343,39.9085,39.6276,39.6329,62500.0
2007-12-14 12:30:00,74.83,75.46,74.6,75.39,47000.0,39.6488,39.9826,39.527,39.9455,47000.0
2007-12-14 13:00:00,75.39,75.4,74.95,75.08,39400.0,39.9455,39.9508,39.7124,39.7813,39400.0
2007-12-14 13:30:00,75.05,75.16,74.54,74.75,62600.0,39.7654,39.8237,39.4952,39.6064,62600.0
2007-12-14 14:00:00,74.74,74.74,74.2,74.26,42300.0,39.6011,39.6011,39.315,39.3468,42300.0
2007-12-14 14:30:00,74.26,74.55,73.83,73.95,71400.0,39.3468,39.5005,39.119,39.1826,71400.0
2007-12-14 15:00:00,73.96,74.18,73.65,73.79,90300.0,39.1879,39.3044,39.0236,39.0978,90300.0
2007-12-14 15:30:00,73.84,74.09,73.0,73.03,209200.0,39.1243,39.2567,38.6792,38.6951,209200.0
2007-12-17 09:30:00,72.55,73.01,71.69,73.01,160500.0,38.4408,38.6845,37.9851,38.6845,160500.0
2007-12-17 10:00:00,72.98,73.38,72.68,73.14,93100.0,38.6686,38.8805,38.5096,38.7534,93100.0
2007-12-17 10:30:00,73.11,73.63,72.92,73.57,73600.0,38.7375,39.013,38.6368,38.9812,73600.0
2007-12-17 11:00:00,73.54,73.82,73.37,73.56,46600.0,38.9653,39.1137,38.8752,38.9759,46600.0
2007-12-17 11:30:00,73.5,73.65,73.0,73.16,50300.0,38.9441,39.0236,38.6792,38.764,50300.0
2007-12-17 12:00:00,73.1,73.5,73.04,73.43,44800.0,38.7322,38.9441,38.7004,38.907,44800.0
2007-12-17 12:30:00,73.44,73.94,73.43,73.91,71000.0,38.9123,39.1773,38.907,39.1614,71000.0
2007-12-17 13:00:00,73.89,74.05,73.09,73.55,73400.0,39.1508,39.2355,38.7269,38.9706,73400.0
2007-12-17 13:30:00,73.56,73.78,73.38,73.62,67900.0,38.9759,39.0925,38.8805,39.0077,67900.0
2007-12-17 14:00:00,73.59,73.81,73.46,73.62,66400.0,38.9918,39.1084,38.9229,39.0077,66400.0
2007-12-17 14:30:00,73.63,73.77,73.1,73.39,67300.0,39.013,39.0872,38.7322,38.8858,67300.0
2007-12-17 15:00:00,73.33,73.48,73.0,73.04,87500.0,38.854,38.9335,38.6792,38.7004,87500.0
2007-12-17 15:30:00,73.05,73.42,72.86,73.05,281700.0,38.7057,38.9017,38.605,38.7057,281700.0
2007-12-18 09:30:00,73.78,75.21,73.55,73.96,78200.0,39.0925,39.8502,38.9706,39.1879,78200.0
2007-12-18 10:00:00,73.92,74.06,73.37,73.61,50200.0,39.1667,39.2408,38.8752,39.0024,50200.0
2007-12-18 10:30:00,73.66,73.77,73.11,73.19,59000.0,39.0289,39.0872,38.7375,38.7799,59000.0
2007-12-18 11:00:00,73.15,73.25,72.89,73.03,124600.0,38.7587,38.8117,38.6209,38.6951,124600.0
2007-12-18 11:30:00,73.03,73.1,72.49,72.63,120200.0,38.6951,38.7322,38.409,38.4832,120200.0
2007-12-18 12:00:00,72.6,73.08,72.43,72.68,99300.0,38.4673,38.7216,38.3772,38.5096,99300.0
2007-12-18 12:30:00,72.68,73.0,72.67,72.94,67400.0,38.5096,38.6792,38.5043,38.6474,67400.0
2007-12-18 13:00:00,72.94,73.58,72.74,73.48,56400.0,38.6474,38.9865,38.5414,38.9335,56400.0
2007-12-18 13:30:00,73.46,73.93,73.38,73.48,62700.0,38.9229,39.172,38.8805,38.9335,62700.0
2007-12-18 14:00:00,73.47,74.22,73.38,74.06,72100.0,38.9282,39.3256,38.8805,39.2408,72100.0
2007-12-18 14:30:00,74.09,74.39,73.82,73.89,39100.0,39.2567,39.4157,39.1137,39.1508,39100.0
2007-12-18 15:00:00,73.89,74.36,73.82,74.1,49200.0,39.1508,39.3998,39.1137,39.262,49200.0
2007-12-18 15:30:00,74.09,74.77,73.92,74.73,154200.0,39.2567,39.617,39.1667,39.5958,154200.0
2007-12-19 09:30:00,74.67,75.57,73.75,74.82,97000.0,39.5641,40.0409,39.0766,39.6435,97000.0
2007-12-19 10:00:00,74.79,75.44,74.6,75.18,64000.0,39.6276,39.972,39.527,39.8343,64000.0
2007-12-19 10:30:00,75.24,75.45,74.65,75.25,62000.0,39.8661,39.9773,39.5535,39.8714,62000.0
2007-12-19 11:00:00,75.24,75.42,74.48,74.63,63200.0,39.8661,39.9614,39.4634,39.5429,63200.0
2007-12-19 11:30:00,74.53,74.99,74.4,74.67,55500.0,39.4899,39.7336,39.421,39.5641,55500.0
2007-12-19 12:00:00,74.63,75.15,74.62,75.1,40100.0,39.5429,39.8184,39.5376,39.7919,40100.0
2007-12-19 12:30:00,75.14,75.14,74.65,74.9,85800.0,39.8131,39.8131,39.5535,39.6859,85800.0
2007-12-19 13:00:00,74.82,74.84,74.47,74.59,60800.0,39.6435,39.6541,39.4581,39.5217,60800.0
2007-12-19 13:30:00,74.56,74.56,73.93,74.01,37200.0,39.5058,39.5058,39.172,39.2143,37200.0
2007-12-19 14:00:00,73.99,75.03,73.95,74.86,79700.0,39.2038,39.7548,39.1826,39.6647,79700.0
2007-12-19 14:30:00,74.87,75.46,74.63,75.13,59300.0,39.67,39.9826,39.5429,39.8078,59300.0
2007-12-19 15:00:00,75.13,75.46,74.72,74.92,75700.0,39.8078,39.9826,39.5905,39.6965,75700.0
2007-12-19 15:30:00,74.99,75.39,74.92,75.32,90500.0,39.7336,39.9455,39.6965,39.9085,90500.0
2007-12-20 09:30:00,75.62,75.81,75.04,75.36,44500.0,40.0674,40.1681,39.7601,39.9296,44500.0
2007-12-20 10:00:00,75.3,75.49,74.81,74.97,43400.0,39.8979,39.9985,39.6382,39.723,43400.0
2007-12-20 10:30:00,74.97,75.07,74.49,74.59,32400.0,39.723,39.776,39.4687,39.5217,32400.0
2007-12-20 11:00:00,74.56,74.56,74.02,74.08,50100.0,39.5058,39.5058,39.2196,39.2514,50100.0
2007-12-20 11:30:00,74.06,74.34,74.01,74.34,36500.0,39.2408,39.3892,39.2143,39.3892,36500.0
2007-12-20 12:00:00,74.29,74.29,74.0,74.17,39700.0,39.3627,39.3627,39.209,39.2991,39700.0
2007-12-20 12:30:00,74.21,74.21,73.8,73.89,55500.0,39.3203,39.3203,39.1031,39.1508,55500.0
2007-12-20 13:00:00,73.86,74.73,73.86,74.48,48100.0,39.1349,39.5958,39.1349,39.4634,48100.0
2007-12-20 13:30:00,74.45,74.61,74.1,74.47,39000.0,39.4475,39.5323,39.262,39.4581,39000.0
2007-12-20 14:00:00,74.45,74.59,74.0,74.5,64200.0,39.4475,39.5217,39.209,39.474,64200.0
2007-12-20 14:30:00,74.52,75.0,74.45,74.61,33900.0,39.4846,39.7389,39.4475,39.5323,33900.0
2007-12-20 15:00:00,74.61,74.93,74.45,74.84,45400.0,39.5323,39.7018,39.4475,39.6541,45400.0
2007-12-20 15:30:00,74.87,75.73,74.62,75.57,137100.0,39.67,40.1257,39.5376,40.0409,137100.0
2007-12-21 09:30:00,76.0,77.24,76.0,76.03,296200.0,40.2688,40.9258,40.2688,40.2846,296200.0
2007-12-21 10:00:00,76.15,77.35,76.1,77.29,99300.0,40.3482,40.9841,40.3217,40.9523,99300.0
2007-12-21 10:30:00,77.29,77.38,76.52,76.54,46100.0,40.9523,40.9999,40.5443,40.5549,46100.0
2007-12-21 11:00:00,76.59,76.89,76.21,76.21,37300.0,40.5814,40.7403,40.38,40.38,37300.0
2007-12-21 11:30:00,76.21,76.25,75.93,76.06,38800.0,40.38,40.4012,40.2317,40.3005,38800.0
2007-12-21 12:00:00,76.01,76.35,76.01,76.28,27300.0,40.2741,40.4542,40.2741,40.4171,27300.0
2007-12-21 12:30:00,76.31,76.34,76.04,76.04,29000.0,40.433,40.4489,40.2899,40.2899,29000.0
2007-12-21 13:00:00,76.16,76.3,76.09,76.15,24400.0,40.3535,40.4277,40.3164,40.3482,24400.0
2007-12-21 13:30:00,76.2,76.32,76.11,76.3,22300.0,40.3747,40.4383,40.327,40.4277,22300.0
2007-12-21 14:00:00,76.28,76.6,76.25,76.43,30600.0,40.4171,40.5867,40.4012,40.4966,30600.0
2007-12-21 14:30:00,76.41,76.64,76.37,76.45,32600.0,40.486,40.6079,40.4648,40.5072,32600.0
2007-12-21 15:00:00,76.49,76.71,76.33,76.54,45800.0,40.5284,40.6449,40.4436,40.5549,45800.0
2007-12-21 15:30:00,76.59,76.88,76.42,76.75,90900.0,40.5814,40.735,40.4913,40.6661,90900.0
2007-12-24 09:30:00,77.0,78.98,77.0,78.41,78400.0,40.7986,41.8477,40.7986,41.5457,78400.0
2007-12-24 10:00:00,78.38,78.52,78.23,78.33,38400.0,41.5298,41.604,41.4503,41.5033,38400.0
2007-12-24 10:30:00,78.34,78.5,78.29,78.36,23700.0,41.5086,41.5934,41.4821,41.5192,23700.0
2007-12-24 11:00:00,78.39,78.43,78.25,78.43,29400.0,41.5351,41.5563,41.4609,41.5563,29400.0
2007-12-24 11:30:00,78.43,78.48,78.35,78.45,27700.0,41.5563,41.5828,41.5139,41.5669,27700.0
2007-12-24 12:00:00,78.44,78.72,78.43,78.68,32300.0,41.5616,41.71,41.5563,41.6888,32300.0
2007-12-24 12:30:00,78.68,79.8,78.67,79.5,114900.0,41.6888,42.2822,41.6835,42.1232,114900.0
2007-12-24 13:00:00,79.45,79.72,79.45,79.72,24000.0,42.0967,42.2398,42.0967,42.2398,24000.0
2007-12-24 13:30:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 14:00:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 14:30:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 15:00:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 15:30:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-26 09:30:00,79.0,79.13,78.11,78.41,70100.0,41.8583,41.9272,41.3867,41.5457,70100.0
2007-12-26 10:00:00,78.4,78.78,78.31,78.73,49600.0,41.5404,41.7417,41.4927,41.7152,49600.0
2007-12-26 10:30:00,78.72,78.72,78.42,78.42,34600.0,41.71,41.71,41.551,41.551,34600.0
2007-12-26 11:00:00,78.42,78.46,78.2,78.24,40100.0,41.551,41.5722,41.4344,41.4556,40100.0
2007-12-26 11:30:00,78.24,78.27,78.02,78.02,24400.0,41.4556,41.4715,41.3391,41.3391,24400.0
2007-12-26 12:00:00,78.01,78.02,77.58,77.62,34500.0,41.3338,41.3391,41.1059,41.1271,34500.0
2007-12-26 12:30:00,77.58,77.8,77.46,77.68,22500.0,41.1059,41.2225,41.0423,41.1589,22500.0
2007-12-26 13:00:00,77.69,77.95,77.64,77.64,22200.0,41.1642,41.302,41.1377,41.1377,22200.0
2007-12-26 13:30:00,77.64,78.24,77.53,78.24,35100.0,41.1377,41.4556,41.0794,41.4556,35100.0
2007-12-26 14:00:00,78.23,78.37,77.96,78.05,25400.0,41.4503,41.5245,41.3073,41.355,25400.0
2007-12-26 14:30:00,78.03,78.2,77.71,77.87,59600.0,41.3444,41.4344,41.1748,41.2596,59600.0
2007-12-26 15:00:00,77.87,77.97,77.7,77.81,70200.0,41.2596,41.3126,41.1695,41.2278,70200.0
2007-12-26 15:30:00,77.8,78.21,77.59,77.85,121100.0,41.2225,41.4397,41.1112,41.249,121100.0
2007-12-27 09:30:00,77.13,77.66,76.77,76.98,39400.0,40.8675,41.1483,40.6767,40.788,39400.0
2007-12-27 10:00:00,77.03,77.18,76.74,76.91,28000.0,40.8145,40.894,40.6608,40.7509,28000.0
2007-12-27 10:30:00,76.9,76.9,76.46,76.68,50400.0,40.7456,40.7456,40.5125,40.6291,50400.0
2007-12-27 11:00:00,76.68,76.8,76.39,76.68,30200.0,40.6291,40.6926,40.4754,40.6291,30200.0
2007-12-27 11:30:00,76.7,76.75,76.4,76.42,40800.0,40.6397,40.6661,40.4807,40.4913,40800.0
2007-12-27 12:00:00,76.41,76.41,75.27,75.38,59100.0,40.486,40.486,39.882,39.9402,59100.0
2007-12-27 12:30:00,75.37,75.38,75.0,75.14,66500.0,39.9349,39.9402,39.7389,39.8131,66500.0
2007-12-27 13:00:00,75.1,75.44,74.84,75.32,65400.0,39.7919,39.972,39.6541,39.9085,65400.0
2007-12-27 13:30:00,75.32,75.62,75.11,75.55,63200.0,39.9085,40.0674,39.7972,40.0303,63200.0
2007-12-27 14:00:00,75.51,76.18,75.47,76.0,55400.0,40.0091,40.3641,39.9879,40.2688,55400.0
2007-12-27 14:30:00,75.98,76.0,75.58,75.65,50100.0,40.2582,40.2688,40.0462,40.0833,50100.0
2007-12-27 15:00:00,75.66,75.89,75.55,75.57,69600.0,40.0886,40.2105,40.0303,40.0409,69600.0
2007-12-27 15:30:00,75.56,75.65,74.7,75.19,165800.0,40.0356,40.0833,39.5799,39.8396,165800.0
2007-12-28 09:30:00,74.99,76.23,74.84,74.84,58900.0,39.7336,40.3906,39.6541,39.6541,58900.0
2007-12-28 10:00:00,74.79,74.9,73.95,73.98,59400.0,39.6276,39.6859,39.1826,39.1985,59400.0
2007-12-28 10:30:00,73.96,74.03,73.65,73.68,22300.0,39.1879,39.2249,39.0236,39.0395,22300.0
2007-12-28 11:00:00,73.66,73.9,73.46,73.46,118100.0,39.0289,39.1561,38.9229,38.9229,118100.0
2007-12-28 11:30:00,73.46,73.72,73.25,73.46,41200.0,38.9229,39.0607,38.8117,38.9229,41200.0
2007-12-28 12:00:00,73.44,73.49,72.48,72.84,145200.0,38.9123,38.9388,38.4037,38.5944,145200.0
2007-12-28 12:30:00,72.84,73.59,72.82,73.52,50800.0,38.5944,38.9918,38.5838,38.9547,50800.0
2007-12-28 13:00:00,73.53,73.99,72.83,72.89,109200.0,38.96,39.2038,38.5891,38.6209,109200.0
2007-12-28 13:30:00,72.89,73.46,72.8,73.46,51600.0,38.6209,38.9229,38.5732,38.9229,51600.0
2007-12-28 14:00:00,73.44,73.52,73.3,73.31,49600.0,38.9123,38.9547,38.8382,38.8435,49600.0
2007-12-28 14:30:00,73.29,73.74,73.21,73.73,66900.0,38.8329,39.0713,38.7905,39.066,66900.0
2007-12-28 15:00:00,73.73,73.81,73.4,73.61,81200.0,39.066,39.1084,38.8911,39.0024,81200.0
2007-12-28 15:30:00,73.61,73.77,72.96,73.11,172200.0,39.0024,39.0872,38.658,38.7375,172200.0
2007-12-31 09:30:00,72.78,73.44,72.78,72.89,80100.0,38.5626,38.9123,38.5626,38.6209,80100.0
2007-12-31 10:00:00,72.88,73.36,72.82,73.03,48000.0,38.6156,38.8699,38.5838,38.6951,48000.0
2007-12-31 10:30:00,73.03,73.31,72.84,73.31,62000.0,38.6951,38.8435,38.5944,38.8435,62000.0
2007-12-31 11:00:00,73.31,73.37,72.96,73.08,35300.0,38.8435,38.8752,38.658,38.7216,35300.0
2007-12-31 11:30:00,73.14,73.2,73.0,73.13,19500.0,38.7534,38.7852,38.6792,38.7481,19500.0
2007-12-31 12:00:00,73.12,73.68,73.07,73.21,36700.0,38.7428,39.0395,38.7163,38.7905,36700.0
2007-12-31 12:30:00,73.19,73.7,73.19,73.64,42000.0,38.7799,39.0501,38.7799,39.0183,42000.0
2007-12-31 13:00:00,73.61,74.13,73.6,73.99,30000.0,39.0024,39.2779,38.9971,39.2038,30000.0
2007-12-31 13:30:00,73.93,74.2,73.6,74.02,60000.0,39.172,39.315,38.9971,39.2196,60000.0
2007-12-31 14:00:00,73.96,74.02,73.64,73.7,41800.0,39.1879,39.2196,39.0183,39.0501,41800.0
2007-12-31 14:30:00,73.68,73.8,73.39,73.57,51200.0,39.0395,39.1031,38.8858,38.9812,51200.0
2007-12-31 15:00:00,73.56,73.8,73.47,73.56,60500.0,38.9759,39.1031,38.9282,38.9759,60500.0
2007-12-31 15:30:00,73.56,73.83,73.36,73.41,202900.0,38.9759,39.119,38.8699,38.8964,202900.0
2008-01-02 09:30:00,73.22,75.11,73.05,74.96,109300.0,38.7958,39.7972,38.7057,39.7177,109300.0
2008-01-02 10:00:00,74.97,74.97,73.73,74.05,110000.0,39.723,39.723,39.066,39.2355,110000.0
2008-01-02 10:30:00,74.05,74.13,73.85,73.94,69200.0,39.2355,39.2779,39.1296,39.1773,69200.0
2008-01-02 11:00:00,73.94,74.41,73.27,73.31,78600.0,39.1773,39.4263,38.8223,38.8435,78600.0
2008-01-02 11:30:00,73.26,73.38,73.0,73.29,60000.0,38.817,38.8805,38.6792,38.8329,60000.0
2008-01-02 12:00:00,73.31,73.46,73.07,73.38,57600.0,38.8435,38.9229,38.7163,38.8805,57600.0
2008-01-02 12:30:00,73.39,73.82,73.32,73.65,48500.0,38.8858,39.1137,38.8488,39.0236,48500.0
2008-01-02 13:00:00,73.69,73.71,73.15,73.67,45000.0,39.0448,39.0554,38.7587,39.0342,45000.0
2008-01-02 13:30:00,73.63,74.03,73.58,73.91,45000.0,39.013,39.2249,38.9865,39.1614,45000.0
2008-01-02 14:00:00,73.85,74.9,73.83,74.65,86900.0,39.1296,39.6859,39.119,39.5535,86900.0
2008-01-02 14:30:00,74.63,74.76,74.22,74.33,65800.0,39.5429,39.6117,39.3256,39.3839,65800.0
2008-01-02 15:00:00,74.35,74.53,73.72,74.08,111400.0,39.3945,39.4899,39.0607,39.2514,111400.0
2008-01-02 15:30:00,74.06,74.91,74.04,74.19,124500.0,39.2408,39.6912,39.2302,39.3097,124500.0
2008-01-03 09:30:00,74.15,74.83,74.08,74.57,83700.0,39.2885,39.6488,39.2514,39.5111,83700.0
2008-01-03 10:00:00,74.6,74.89,73.92,73.94,78100.0,39.527,39.6806,39.1667,39.1773,78100.0
2008-01-03 10:30:00,73.94,74.12,73.01,73.3,84400.0,39.1773,39.2726,38.6845,38.8382,84400.0
2008-01-03 11:00:00,73.34,73.56,73.07,73.29,86600.0,38.8593,38.9759,38.7163,38.8329,86600.0
2008-01-03 11:30:00,73.31,73.45,73.2,73.28,72000.0,38.8435,38.9176,38.7852,38.8276,72000.0
2008-01-03 12:00:00,73.28,73.32,73.0,73.07,62100.0,38.8276,38.8488,38.6792,38.7163,62100.0
2008-01-03 12:30:00,73.05,73.18,72.85,73.16,74000.0,38.7057,38.7746,38.5997,38.764,74000.0
2008-01-03 13:00:00,73.18,73.2,72.81,72.99,72900.0,38.7746,38.7852,38.5785,38.6739,72900.0
2008-01-03 13:30:00,73.0,73.35,72.87,73.03,81500.0,38.6792,38.8646,38.6103,38.6951,81500.0
2008-01-03 14:00:00,73.06,73.34,72.89,73.03,98100.0,38.711,38.8593,38.6209,38.6951,98100.0
2008-01-03 14:30:00,72.99,73.06,72.66,72.77,71900.0,38.6739,38.711,38.499,38.5573,71900.0
2008-01-03 15:00:00,72.88,72.89,72.15,72.24,102300.0,38.6156,38.6209,38.2288,38.2765,102300.0
2008-01-03 15:30:00,72.26,72.86,72.21,72.33,258600.0,38.2871,38.605,38.2606,38.3242,258600.0
2008-01-04 09:30:00,72.03,72.03,70.88,71.04,135600.0,38.1652,38.1652,37.5559,37.6407,135600.0
2008-01-04 10:00:00,71.04,71.43,70.95,70.95,124800.0,37.6407,37.8473,37.593,37.593,124800.0
2008-01-04 10:30:00,70.96,71.34,70.95,70.99,146900.0,37.5983,37.7996,37.593,37.6142,146900.0
2008-01-04 11:00:00,70.98,71.64,70.84,71.6,146600.0,37.6089,37.9586,37.5347,37.9374,146600.0
2008-01-04 11:30:00,71.58,71.69,71.05,71.13,84500.0,37.9268,37.9851,37.646,37.6884,84500.0
2008-01-04 12:00:00,71.18,71.26,71.1,71.1,58800.0,37.7149,37.7573,37.6725,37.6725,58800.0
2008-01-04 12:30:00,71.1,71.15,70.81,70.9,87000.0,37.6725,37.699,37.5188,37.5665,87000.0
2008-01-04 13:00:00,70.9,71.04,70.82,70.91,62600.0,37.5665,37.6407,37.5241,37.5718,62600.0
2008-01-04 13:30:00,70.9,70.93,70.26,70.71,120000.0,37.5665,37.5824,37.2274,37.4658,120000.0
2008-01-04 14:00:00,70.7,70.91,70.3,70.3,90400.0,37.4605,37.5718,37.2486,37.2486,90400.0
2008-01-04 14:30:00,70.3,70.44,70.13,70.24,58500.0,37.2486,37.3228,37.1585,37.2168,58500.0
2008-01-04 15:00:00,70.25,71.31,70.23,71.24,116000.0,37.2221,37.7837,37.2115,37.7467,116000.0
2008-01-04 15:30:00,71.26,71.34,69.95,70.17,258900.0,37.7573,37.7996,37.0631,37.1797,258900.0
2008-01-07 09:30:00,70.4,70.72,69.55,70.1,106100.0,37.3016,37.4711,36.8512,37.1426,106100.0
2008-01-07 10:00:00,70.08,70.34,68.57,68.69,87500.0,37.132,37.2698,36.332,36.3955,87500.0
2008-01-07 10:30:00,68.76,69.63,68.52,69.42,124800.0,36.4326,36.8936,36.3055,36.7823,124800.0
2008-01-07 11:00:00,69.48,70.07,69.38,69.84,87300.0,36.8141,37.1267,36.7611,37.0049,87300.0
2008-01-07 11:30:00,69.84,70.34,69.8,70.11,134400.0,37.0049,37.2698,36.9837,37.1479,134400.0
2008-01-07 12:00:00,70.09,70.11,69.57,69.87,80700.0,37.1373,37.1479,36.8618,37.0208,80700.0
2008-01-07 12:30:00,69.88,70.24,69.79,70.07,60000.0,37.0261,37.2168,36.9784,37.1267,60000.0
2008-01-07 13:00:00,70.07,70.69,70.03,70.68,56200.0,37.1267,37.4552,37.1055,37.4499,56200.0
2008-01-07 13:30:00,70.68,70.68,69.46,69.84,81200.0,37.4499,37.4499,36.8035,37.0049,81200.0
2008-01-07 14:00:00,69.84,70.03,69.45,69.6,78600.0,37.0049,37.1055,36.7982,36.8777,78600.0
2008-01-07 14:30:00,69.65,69.91,69.14,69.46,68700.0,36.9042,37.042,36.634,36.8035,68700.0
2008-01-07 15:00:00,69.47,69.77,69.11,69.56,94000.0,36.8088,36.9678,36.6181,36.8565,94000.0
2008-01-07 15:30:00,69.61,70.06,69.04,69.97,126800.0,36.883,37.1214,36.581,37.0737,126800.0
2008-01-08 09:30:00,69.99,71.91,69.65,71.51,141700.0,37.0843,38.1017,36.9042,37.8897,141700.0
2008-01-08 10:00:00,71.51,72.13,70.78,70.81,76100.0,37.8897,38.2182,37.5029,37.5188,76100.0
2008-01-08 10:30:00,70.82,70.92,70.41,70.52,43200.0,37.5241,37.5771,37.3069,37.3652,43200.0
2008-01-08 11:00:00,70.56,70.6,69.48,69.56,69700.0,37.3864,37.4076,36.8141,36.8565,69700.0
2008-01-08 11:30:00,69.53,69.53,67.99,68.83,111500.0,36.8406,36.8406,36.0246,36.4697,111500.0
2008-01-08 12:00:00,68.88,69.05,68.53,68.87,38100.0,36.4962,36.5863,36.3108,36.4909,38100.0
2008-01-08 12:30:00,68.9,68.93,68.5,68.54,35200.0,36.5068,36.5227,36.2949,36.3161,35200.0
2008-01-08 13:00:00,68.56,69.58,68.42,69.39,112000.0,36.3267,36.8671,36.2525,36.7664,112000.0
2008-01-08 13:30:00,69.42,69.42,68.66,69.18,97800.0,36.7823,36.7823,36.3796,36.6552,97800.0
2008-01-08 14:00:00,69.19,69.47,69.1,69.25,81100.0,36.6605,36.8088,36.6128,36.6923,81100.0
2008-01-08 14:30:00,69.29,69.78,68.62,68.76,130300.0,36.7134,36.9731,36.3584,36.4326,130300.0
2008-01-08 15:00:00,68.76,68.76,67.6,67.92,220900.0,36.4326,36.4326,35.818,35.9875,220900.0
2008-01-08 15:30:00,67.91,68.12,66.48,66.66,280900.0,35.9823,36.0935,35.2246,35.3199,280900.0
2008-01-09 09:30:00,67.04,68.84,66.75,67.7,287600.0,35.5213,36.475,35.3676,35.871,287600.0
2008-01-09 10:00:00,67.67,68.38,67.45,67.6,191900.0,35.8551,36.2313,35.7385,35.818,191900.0
2008-01-09 10:30:00,67.6,68.38,67.51,68.31,121700.0,35.818,36.2313,35.7703,36.1942,121700.0
2008-01-09 11:00:00,68.27,68.43,67.9,67.9,99000.0,36.173,36.2578,35.977,35.977,99000.0
2008-01-09 11:30:00,67.9,67.93,67.48,67.61,100200.0,35.977,35.9928,35.7544,35.8233,100200.0
2008-01-09 12:00:00,67.56,67.77,67.28,67.67,146400.0,35.7968,35.9081,35.6484,35.8551,146400.0
2008-01-09 12:30:00,67.67,67.89,67.41,67.72,138000.0,35.8551,35.9717,35.7173,35.8816,138000.0
2008-01-09 13:00:00,67.72,67.81,66.97,67.12,137100.0,35.8816,35.9293,35.4842,35.5637,137100.0
2008-01-09 13:30:00,67.13,67.13,65.72,65.74,167900.0,35.569,35.569,34.8219,34.8325,167900.0
2008-01-09 14:00:00,65.74,66.59,65.66,66.57,142300.0,34.8325,35.2828,34.7901,35.2722,142300.0
2008-01-09 14:30:00,66.62,68.05,66.43,67.75,182200.0,35.2987,36.0564,35.1981,35.8975,182200.0
2008-01-09 15:00:00,67.74,68.68,67.59,67.97,275900.0,35.8922,36.3902,35.8127,36.014,275900.0
2008-01-09 15:30:00,68.02,69.73,67.49,69.67,329500.0,36.0405,36.9466,35.7597,36.9148,329500.0
2008-01-10 09:30:00,68.81,70.62,68.53,70.62,178900.0,36.4591,37.4181,36.3108,37.4181,178900.0
2008-01-10 10:00:00,70.58,71.39,69.79,69.99,151300.0,37.397,37.8261,36.9784,37.0843,151300.0
2008-01-10 10:30:00,69.99,70.53,69.49,69.58,95500.0,37.0843,37.3705,36.8194,36.8671,95500.0
2008-01-10 11:00:00,69.6,69.78,68.99,69.6,110500.0,36.8777,36.9731,36.5545,36.8777,110500.0
2008-01-10 11:30:00,69.65,70.02,69.26,69.66,66900.0,36.9042,37.1002,36.6976,36.9095,66900.0
2008-01-10 12:00:00,69.62,71.29,69.5,71.16,126600.0,36.8883,37.7732,36.8247,37.7043,126600.0
2008-01-10 12:30:00,71.05,71.13,69.53,70.72,96700.0,37.646,37.6884,36.8406,37.4711,96700.0
2008-01-10 13:00:00,70.62,71.2,70.07,70.45,95300.0,37.4181,37.7255,37.1267,37.3281,95300.0
2008-01-10 13:30:00,70.46,70.71,69.35,69.47,81000.0,37.3334,37.4658,36.7452,36.8088,81000.0
2008-01-10 14:00:00,69.57,71.3,69.4,70.07,136100.0,36.8618,37.7784,36.7717,37.1267,136100.0
2008-01-10 14:30:00,70.07,71.82,70.02,71.76,121400.0,37.1267,38.054,37.1002,38.0222,121400.0
2008-01-10 15:00:00,71.74,72.88,71.51,72.62,121800.0,38.0116,38.6156,37.8897,38.4779,121800.0
2008-01-10 15:30:00,72.62,72.88,70.68,71.58,335700.0,38.4779,38.6156,37.4499,37.9268,335700.0
2008-01-11 09:30:00,71.19,71.47,69.38,70.0,184600.0,37.7202,37.8685,36.7611,37.0896,184600.0
2008-01-11 10:00:00,69.98,70.57,69.09,70.14,188200.0,37.079,37.3917,36.6075,37.1638,188200.0
2008-01-11 10:30:00,70.12,72.54,69.92,71.61,203200.0,37.1532,38.4355,37.0473,37.9427,203200.0
2008-01-11 11:00:00,71.53,71.99,70.86,71.98,73200.0,37.9003,38.144,37.5453,38.1387,73200.0
2008-01-11 11:30:00,71.98,72.96,71.92,72.47,85100.0,38.1387,38.658,38.107,38.3984,85100.0
2008-01-11 12:00:00,72.5,72.5,71.47,71.98,72400.0,38.4143,38.4143,37.8685,38.1387,72400.0
2008-01-11 12:30:00,71.92,72.26,71.3,72.21,62800.0,38.107,38.2871,37.7784,38.2606,62800.0
2008-01-11 13:00:00,72.27,72.42,71.03,71.23,70400.0,38.2924,38.3719,37.6354,37.7414,70400.0
2008-01-11 13:30:00,71.2,71.55,70.99,71.24,74100.0,37.7255,37.9109,37.6142,37.7467,74100.0
2008-01-11 14:00:00,71.29,71.95,71.2,71.75,77700.0,37.7732,38.1229,37.7255,38.0169,77700.0
2008-01-11 14:30:00,71.76,72.11,71.21,71.49,82100.0,38.0222,38.2076,37.7308,37.8791,82100.0
2008-01-11 15:00:00,71.48,71.62,70.67,71.58,142600.0,37.8738,37.948,37.4446,37.9268,142600.0
2008-01-11 15:30:00,71.56,72.09,71.31,71.83,241200.0,37.9162,38.197,37.7837,38.0593,241200.0
2008-01-14 09:30:00,72.3,73.3,71.71,71.78,101800.0,38.3083,38.8382,37.9957,38.0328,101800.0
2008-01-14 10:00:00,71.81,71.84,70.53,70.97,250900.0,38.0487,38.0646,37.3705,37.6036,250900.0
2008-01-14 10:30:00,71.0,71.35,70.81,70.95,101200.0,37.6195,37.8049,37.5188,37.593,101200.0
2008-01-14 11:00:00,70.95,71.39,70.89,71.29,88300.0,37.593,37.8261,37.5612,37.7732,88300.0
2008-01-14 11:30:00,71.29,71.42,71.06,71.13,49700.0,37.7732,37.842,37.6513,37.6884,49700.0
2008-01-14 12:00:00,71.16,71.26,70.28,70.54,61700.0,37.7043,37.7573,37.238,37.3758,61700.0
2008-01-14 12:30:00,70.5,71.29,70.48,71.11,102100.0,37.3546,37.7732,37.344,37.6778,102100.0
2008-01-14 13:00:00,71.15,71.35,71.01,71.05,83100.0,37.699,37.8049,37.6248,37.646,83100.0
2008-01-14 13:30:00,71.07,71.88,71.07,71.78,76200.0,37.6566,38.0858,37.6566,38.0328,76200.0
2008-01-14 14:00:00,71.75,71.91,71.41,71.82,54300.0,38.0169,38.1017,37.8367,38.054,54300.0
2008-01-14 14:30:00,71.83,72.45,71.83,72.43,87600.0,38.0593,38.3878,38.0593,38.3772,87600.0
2008-01-14 15:00:00,72.43,72.58,72.07,72.49,102000.0,38.3772,38.4567,38.1864,38.409,102000.0
2008-01-14 15:30:00,72.47,73.08,72.21,73.03,210400.0,38.3984,38.7216,38.2606,38.6951,210400.0
2008-01-15 09:30:00,71.65,72.28,70.7,71.94,126300.0,37.9639,38.2977,37.4605,38.1176,126300.0
2008-01-15 10:00:00,71.98,72.29,71.38,71.68,134200.0,38.1387,38.303,37.8208,37.9798,134200.0
2008-01-15 10:30:00,71.61,72.18,71.41,71.94,107500.0,37.9427,38.2447,37.8367,38.1176,107500.0
2008-01-15 11:00:00,71.89,73.07,71.83,72.25,89800.0,38.0911,38.7163,38.0593,38.2818,89800.0
2008-01-15 11:30:00,72.24,72.38,71.89,72.2,114200.0,38.2765,38.3507,38.0911,38.2553,114200.0
2008-01-15 12:00:00,72.18,72.54,71.78,72.25,101900.0,38.2447,38.4355,38.0328,38.2818,101900.0
2008-01-15 12:30:00,72.25,72.38,71.83,72.13,126400.0,38.2818,38.3507,38.0593,38.2182,126400.0
2008-01-15 13:00:00,72.08,72.75,72.06,72.12,68900.0,38.1917,38.5467,38.1811,38.2129,68900.0
2008-01-15 13:30:00,72.15,72.32,71.9,72.31,115800.0,38.2288,38.3189,38.0964,38.3136,115800.0
2008-01-15 14:00:00,72.23,72.47,72.03,72.38,59800.0,38.2712,38.3984,38.1652,38.3507,59800.0
2008-01-15 14:30:00,72.34,72.67,72.07,72.22,93400.0,38.3295,38.5043,38.1864,38.2659,93400.0
2008-01-15 15:00:00,72.26,72.71,71.86,72.45,123600.0,38.2871,38.5255,38.0752,38.3878,123600.0
2008-01-15 15:30:00,72.49,73.07,71.78,71.82,197100.0,38.409,38.7163,38.0328,38.054,197100.0
2008-01-16 09:30:00,71.65,73.28,71.5,72.12,140300.0,37.9639,38.8276,37.8844,38.2129,140300.0
2008-01-16 10:00:00,72.04,72.48,71.59,71.67,130000.0,38.1705,38.4037,37.9321,37.9745,130000.0
2008-01-16 10:30:00,71.67,72.29,71.67,71.83,97900.0,37.9745,38.303,37.9745,38.0593,97900.0
2008-01-16 11:00:00,71.83,72.21,71.75,72.17,72300.0,38.0593,38.2606,38.0169,38.2394,72300.0
2008-01-16 11:30:00,72.21,72.85,71.73,72.5,111400.0,38.2606,38.5997,38.0063,38.4143,111400.0
2008-01-16 12:00:00,72.53,73.34,72.53,72.63,131900.0,38.4302,38.8593,38.4302,38.4832,131900.0
2008-01-16 12:30:00,72.63,73.1,72.52,72.95,109000.0,38.4832,38.7322,38.4249,38.6527,109000.0
2008-01-16 13:00:00,72.96,73.08,72.32,72.5,74100.0,38.658,38.7216,38.3189,38.4143,74100.0
2008-01-16 13:30:00,72.5,72.94,72.22,72.49,95900.0,38.4143,38.6474,38.2659,38.409,95900.0
2008-01-16 14:00:00,72.49,73.5,72.25,73.49,128300.0,38.409,38.9441,38.2818,38.9388,128300.0
2008-01-16 14:30:00,73.49,73.85,72.99,73.02,111000.0,38.9388,39.1296,38.6739,38.6898,111000.0
2008-01-16 15:00:00,73.02,73.31,72.72,73.29,152000.0,38.6898,38.8435,38.5308,38.8329,152000.0
2008-01-16 15:30:00,73.25,73.32,72.0,72.24,279000.0,38.8117,38.8488,38.1493,38.2765,279000.0
2008-01-17 09:30:00,72.68,73.24,72.1,72.94,122600.0,38.5096,38.8064,38.2023,38.6474,122600.0
2008-01-17 10:00:00,72.84,72.85,71.75,71.9,137800.0,38.5944,38.5997,38.0169,38.0964,137800.0
2008-01-17 10:30:00,71.9,72.98,71.42,72.39,204500.0,38.0964,38.6686,37.842,38.356,204500.0
2008-01-17 11:00:00,72.44,72.72,72.07,72.57,127700.0,38.3825,38.5308,38.1864,38.4514,127700.0
2008-01-17 11:30:00,72.44,72.65,71.97,72.4,49400.0,38.3825,38.4937,38.1335,38.3613,49400.0
2008-01-17 12:00:00,72.36,72.58,72.14,72.58,94600.0,38.3401,38.4567,38.2235,38.4567,94600.0
2008-01-17 12:30:00,72.59,73.21,72.48,72.78,82000.0,38.462,38.7905,38.4037,38.5626,82000.0
2008-01-17 13:00:00,72.79,73.01,72.48,72.93,103000.0,38.5679,38.6845,38.4037,38.6421,103000.0
2008-01-17 13:30:00,72.95,73.47,72.83,73.05,60100.0,38.6527,38.9282,38.5891,38.7057,60100.0
2008-01-17 14:00:00,73.0,73.25,72.77,72.77,148600.0,38.6792,38.8117,38.5573,38.5573,148600.0
2008-01-17 14:30:00,72.81,73.57,72.7,73.4,147300.0,38.5785,38.9812,38.5202,38.8911,147300.0
2008-01-17 15:00:00,73.34,73.7,72.39,72.39,181100.0,38.8593,39.0501,38.356,38.356,181100.0
2008-01-17 15:30:00,72.39,72.83,71.76,72.06,283600.0,38.356,38.5891,38.0222,38.1811,283600.0
2008-01-18 09:30:00,72.17,73.32,71.79,72.7,194800.0,38.2394,38.8488,38.0381,38.5202,194800.0
2008-01-18 10:00:00,72.7,73.62,72.69,73.1,136600.0,38.5202,39.0077,38.5149,38.7322,136600.0
2008-01-18 10:30:00,73.1,73.48,72.29,72.4,120600.0,38.7322,38.9335,38.303,38.3613,120600.0
2008-01-18 11:00:00,72.48,72.69,71.5,72.0,176100.0,38.4037,38.5149,37.8844,38.1493,176100.0
2008-01-18 11:30:00,72.0,72.44,71.28,71.69,139600.0,38.1493,38.3825,37.7679,37.9851,139600.0
2008-01-18 12:00:00,71.74,72.46,71.23,72.03,82600.0,38.0116,38.3931,37.7414,38.1652,82600.0
2008-01-18 12:30:00,72.14,72.53,71.26,71.45,93500.0,38.2235,38.4302,37.7573,37.8579,93500.0
2008-01-18 13:00:00,71.53,72.28,71.19,71.26,59100.0,37.9003,38.2977,37.7202,37.7573,59100.0
2008-01-18 13:30:00,71.27,71.79,71.13,71.18,86600.0,37.7626,38.0381,37.6884,37.7149,86600.0
2008-01-18 14:00:00,71.18,71.47,70.77,70.94,132600.0,37.7149,37.8685,37.4976,37.5877,132600.0
2008-01-18 14:30:00,70.97,71.19,70.64,71.12,130800.0,37.6036,37.7202,37.4287,37.6831,130800.0
2008-01-18 15:00:00,71.17,72.4,71.04,71.59,204100.0,37.7096,38.3613,37.6407,37.9321,204100.0
2008-01-18 15:30:00,71.54,72.28,71.35,72.06,314100.0,37.9056,38.2977,37.8049,38.1811,314100.0
2008-01-22 09:30:00,69.03,73.03,68.22,70.87,182200.0,36.5757,38.6951,36.1465,37.5506,182200.0
2008-01-22 10:00:00,70.95,72.64,70.64,72.04,243100.0,37.593,38.4885,37.4287,38.1705,243100.0
2008-01-22 10:30:00,72.09,73.61,71.67,72.91,184900.0,38.197,39.0024,37.9745,38.6315,184900.0
2008-01-22 11:00:00,72.92,74.92,72.87,73.65,180000.0,38.6368,39.6965,38.6103,39.0236,180000.0
2008-01-22 11:30:00,73.65,73.71,72.89,73.14,180800.0,39.0236,39.0554,38.6209,38.7534,180800.0
2008-01-22 12:00:00,73.19,74.32,73.08,73.9,178500.0,38.7799,39.3786,38.7216,39.1561,178500.0
2008-01-22 12:30:00,73.89,74.15,73.65,73.98,87000.0,39.1508,39.2885,39.0236,39.1985,87000.0
2008-01-22 13:00:00,74.0,74.78,73.5,73.61,114200.0,39.209,39.6223,38.9441,39.0024,114200.0
2008-01-22 13:30:00,73.58,74.32,73.21,73.7,136200.0,38.9865,39.3786,38.7905,39.0501,136200.0
2008-01-22 14:00:00,73.7,74.16,73.14,73.79,113700.0,39.0501,39.2938,38.7534,39.0978,113700.0
2008-01-22 14:30:00,73.74,74.16,73.52,73.67,151300.0,39.0713,39.2938,38.9547,39.0342,151300.0
2008-01-22 15:00:00,73.71,74.35,73.53,74.08,181400.0,39.0554,39.3945,38.96,39.2514,181400.0
2008-01-22 15:30:00,74.09,74.73,73.8,74.71,342800.0,39.2567,39.5958,39.1031,39.5852,342800.0
2008-01-23 09:30:00,72.12,77.39,72.12,77.06,174200.0,38.2129,41.0052,38.2129,40.8304,174200.0
2008-01-23 10:00:00,77.04,77.9,76.21,77.35,163500.0,40.8198,41.2755,40.38,40.9841,163500.0
2008-01-23 10:30:00,77.34,77.95,76.38,77.64,162300.0,40.9788,41.302,40.4701,41.1377,162300.0
2008-01-23 11:00:00,77.66,78.09,77.45,77.83,80700.0,41.1483,41.3761,41.037,41.2384,80700.0
2008-01-23 11:30:00,77.9,77.9,76.84,77.02,109200.0,41.2755,41.2755,40.7138,40.8092,109200.0
2008-01-23 12:00:00,76.91,79.13,76.45,78.88,116200.0,40.7509,41.9272,40.5072,41.7947,116200.0
2008-01-23 12:30:00,78.85,78.86,77.22,78.01,142700.0,41.7788,41.7841,40.9152,41.3338,142700.0
2008-01-23 13:00:00,78.03,78.33,77.3,78.12,141500.0,41.3444,41.5033,40.9576,41.392,141500.0
2008-01-23 13:30:00,78.08,78.54,77.66,77.95,157700.0,41.3708,41.6146,41.1483,41.302,157700.0
2008-01-23 14:00:00,77.95,78.35,77.62,78.08,249900.0,41.302,41.5139,41.1271,41.3708,249900.0
2008-01-23 14:30:00,78.05,78.2,76.64,77.23,259400.0,41.355,41.4344,40.6079,40.9205,259400.0
2008-01-23 15:00:00,77.27,78.99,77.03,78.71,251400.0,40.9417,41.853,40.8145,41.7047,251400.0
2008-01-23 15:30:00,78.67,81.26,78.42,81.16,419800.0,41.6835,43.0558,41.551,43.0028,419800.0
2008-01-24 09:30:00,80.63,80.63,77.96,78.42,202600.0,42.722,42.722,41.3073,41.551,202600.0
2008-01-24 10:00:00,78.37,79.3,77.18,78.36,165100.0,41.5245,42.0173,40.894,41.5192,165100.0
2008-01-24 10:30:00,78.31,78.42,77.56,77.89,106900.0,41.4927,41.551,41.0953,41.2702,106900.0
2008-01-24 11:00:00,77.93,78.01,76.62,77.37,119800.0,41.2914,41.3338,40.5973,40.9947,119800.0
2008-01-24 11:30:00,77.4,78.71,77.25,78.3,77400.0,41.0105,41.7047,40.9311,41.4874,77400.0
2008-01-24 12:00:00,78.25,78.67,77.68,77.76,61400.0,41.4609,41.6835,41.1589,41.2013,61400.0
2008-01-24 12:30:00,77.83,78.46,77.19,78.39,107000.0,41.2384,41.5722,40.8993,41.5351,107000.0
2008-01-24 13:00:00,78.39,78.96,78.0,78.21,95100.0,41.5351,41.8371,41.3285,41.4397,95100.0
2008-01-24 13:30:00,78.27,79.5,78.21,78.99,80000.0,41.4715,42.1232,41.4397,41.853,80000.0
2008-01-24 14:00:00,79.02,79.32,78.46,79.25,106800.0,41.8689,42.0279,41.5722,41.9908,106800.0
2008-01-24 14:30:00,79.3,79.34,78.31,78.9,114000.0,42.0173,42.0385,41.4927,41.8053,114000.0
2008-01-24 15:00:00,78.9,79.16,78.09,78.28,124500.0,41.8053,41.9431,41.3761,41.4768,124500.0
2008-01-24 15:30:00,78.34,79.23,78.25,78.94,237300.0,41.5086,41.9802,41.4609,41.8265,237300.0
2008-01-25 09:30:00,79.39,79.85,78.89,79.06,192500.0,42.065,42.3087,41.8,41.8901,192500.0
2008-01-25 10:00:00,79.09,79.25,78.06,78.52,142600.0,41.906,41.9908,41.3602,41.604,142600.0
2008-01-25 10:30:00,78.54,78.64,77.97,78.33,146500.0,41.6146,41.6676,41.3126,41.5033,146500.0
2008-01-25 11:00:00,78.32,78.38,77.38,77.6,81000.0,41.498,41.5298,40.9999,41.1165,81000.0
2008-01-25 11:30:00,77.6,78.75,77.56,78.72,77700.0,41.1165,41.7258,41.0953,41.71,77700.0
2008-01-25 12:00:00,78.7,78.92,78.38,78.52,100400.0,41.6994,41.8159,41.5298,41.604,100400.0
2008-01-25 12:30:00,78.49,78.62,77.6,77.95,154500.0,41.5881,41.657,41.1165,41.302,154500.0
2008-01-25 13:00:00,77.98,78.1,77.41,77.7,101600.0,41.3179,41.3814,41.0158,41.1695,101600.0
2008-01-25 13:30:00,77.71,77.9,76.42,76.96,176700.0,41.1748,41.2755,40.4913,40.7774,176700.0
2008-01-25 14:00:00,76.92,77.6,76.8,77.04,111200.0,40.7562,41.1165,40.6926,40.8198,111200.0
2008-01-25 14:30:00,77.06,77.4,76.75,77.22,97500.0,40.8304,41.0105,40.6661,40.9152,97500.0
2008-01-25 15:00:00,77.21,77.88,76.82,77.17,204400.0,40.9099,41.2649,40.7032,40.8887,204400.0
2008-01-25 15:30:00,77.23,77.62,76.61,76.95,231800.0,40.9205,41.1271,40.592,40.7721,231800.0
2008-01-28 09:30:00,76.87,77.94,75.9,76.66,122200.0,40.7297,41.2967,40.2158,40.6185,122200.0
2008-01-28 10:00:00,76.66,76.71,75.57,76.67,93400.0,40.6185,40.6449,40.0409,40.6238,93400.0
2008-01-28 10:30:00,76.7,78.2,76.61,77.93,62800.0,40.6397,41.4344,40.592,41.2914,62800.0
2008-01-28 11:00:00,77.98,78.36,77.62,78.21,47500.0,41.3179,41.5192,41.1271,41.4397,47500.0
2008-01-28 11:30:00,78.29,78.88,78.15,78.17,55000.0,41.4821,41.7947,41.4079,41.4185,55000.0
2008-01-28 12:00:00,78.19,78.38,77.61,78.24,47800.0,41.4291,41.5298,41.1218,41.4556,47800.0
2008-01-28 12:30:00,78.26,78.75,78.14,78.43,56800.0,41.4662,41.7258,41.4026,41.5563,56800.0
2008-01-28 13:00:00,78.43,79.1,78.37,79.02,49000.0,41.5563,41.9113,41.5245,41.8689,49000.0
2008-01-28 13:30:00,78.99,79.2,78.2,78.3,66300.0,41.853,41.9643,41.4344,41.4874,66300.0
2008-01-28 14:00:00,78.27,78.62,78.18,78.32,77900.0,41.4715,41.657,41.4238,41.498,77900.0
2008-01-28 14:30:00,78.3,79.17,78.3,78.66,65400.0,41.4874,41.9484,41.4874,41.6782,65400.0
2008-01-28 15:00:00,78.68,78.83,77.95,78.78,75000.0,41.6888,41.7682,41.302,41.7417,75000.0
2008-01-28 15:30:00,78.75,79.93,78.51,79.9,159900.0,41.7258,42.3511,41.5987,42.3352,159900.0
2008-01-29 09:30:00,80.1,80.17,78.49,78.51,136700.0,42.4411,42.4782,41.5881,41.5987,136700.0
2008-01-29 10:00:00,78.51,79.38,78.38,79.16,106600.0,41.5987,42.0597,41.5298,41.9431,106600.0
2008-01-29 10:30:00,79.24,79.3,78.33,79.16,111500.0,41.9855,42.0173,41.5033,41.9431,111500.0
2008-01-29 11:00:00,79.16,79.69,79.16,79.28,50100.0,41.9431,42.2239,41.9431,42.0067,50100.0
2008-01-29 11:30:00,79.32,79.48,79.11,79.35,51700.0,42.0279,42.1126,41.9166,42.0438,51700.0
2008-01-29 12:00:00,79.36,79.36,78.84,78.98,36400.0,42.0491,42.0491,41.7735,41.8477,36400.0
2008-01-29 12:30:00,79.01,79.3,78.78,79.25,57700.0,41.8636,42.0173,41.7417,41.9908,57700.0
2008-01-29 13:00:00,79.26,79.43,79.06,79.27,42400.0,41.9961,42.0861,41.8901,42.0014,42400.0
2008-01-29 13:30:00,79.26,79.53,79.01,79.11,58500.0,41.9961,42.1391,41.8636,41.9166,58500.0
2008-01-29 14:00:00,79.06,79.24,78.76,78.76,46300.0,41.8901,41.9855,41.7311,41.7311,46300.0
2008-01-29 14:30:00,78.8,79.12,78.8,79.08,73100.0,41.7523,41.9219,41.7523,41.9007,73100.0
2008-01-29 15:00:00,79.15,79.61,79.07,79.36,70800.0,41.9378,42.1815,41.8954,42.0491,70800.0
2008-01-29 15:30:00,79.38,79.5,78.45,78.53,180000.0,42.0597,42.1232,41.5669,41.6093,180000.0
2008-01-30 09:30:00,78.91,79.4,77.93,78.23,101500.0,41.8106,42.0703,41.2914,41.4503,101500.0
2008-01-30 10:00:00,78.29,78.87,77.97,78.13,60500.0,41.4821,41.7894,41.3126,41.3973,60500.0
2008-01-30 10:30:00,78.21,78.94,78.21,78.9,29900.0,41.4397,41.8265,41.4397,41.8053,29900.0
2008-01-30 11:00:00,78.89,78.89,78.52,78.64,26000.0,41.8,41.8,41.604,41.6676,26000.0
2008-01-30 11:30:00,78.58,78.73,78.28,78.44,60000.0,41.6358,41.7152,41.4768,41.5616,60000.0
2008-01-30 12:00:00,78.44,78.62,78.33,78.54,40900.0,41.5616,41.657,41.5033,41.6146,40900.0
2008-01-30 12:30:00,78.53,78.54,78.08,78.38,38600.0,41.6093,41.6146,41.3708,41.5298,38600.0
2008-01-30 13:00:00,78.35,78.7,78.35,78.57,31500.0,41.5139,41.6994,41.5139,41.6305,31500.0
2008-01-30 13:30:00,78.61,78.72,78.27,78.65,39400.0,41.6517,41.71,41.4715,41.6729,39400.0
2008-01-30 14:00:00,78.61,80.43,78.43,79.56,222600.0,41.6517,42.616,41.5563,42.155,222600.0
2008-01-30 14:30:00,79.55,79.57,78.34,79.37,144100.0,42.1497,42.1603,41.5086,42.0544,144100.0
2008-01-30 15:00:00,79.42,80.0,78.64,78.93,149900.0,42.0808,42.3882,41.6676,41.8212,149900.0
2008-01-30 15:30:00,78.96,79.07,76.71,77.2,321400.0,41.8371,41.8954,40.6449,40.9046,321400.0
2008-01-31 09:30:00,75.69,77.24,74.36,77.18,174200.0,40.1045,40.9258,39.3998,40.894,174200.0
2008-01-31 10:00:00,77.17,77.94,76.31,77.07,93900.0,40.8887,41.2967,40.433,40.8357,93900.0
2008-01-31 10:30:00,77.07,77.15,76.37,76.7,104800.0,40.8357,40.8781,40.4648,40.6397,104800.0
2008-01-31 11:00:00,76.72,78.06,76.49,77.75,85600.0,40.6502,41.3602,40.5284,41.196,85600.0
2008-01-31 11:30:00,77.76,78.9,77.27,78.45,86600.0,41.2013,41.8053,40.9417,41.5669,86600.0
2008-01-31 12:00:00,78.39,78.45,77.47,78.24,102900.0,41.5351,41.5669,41.0476,41.4556,102900.0
2008-01-31 12:30:00,78.24,78.57,78.13,78.45,109700.0,41.4556,41.6305,41.3973,41.5669,109700.0
2008-01-31 13:00:00,78.46,78.67,78.09,78.2,118900.0,41.5722,41.6835,41.3761,41.4344,118900.0
2008-01-31 13:30:00,78.24,78.58,78.15,78.33,117600.0,41.4556,41.6358,41.4079,41.5033,117600.0
2008-01-31 14:00:00,78.29,78.81,78.21,78.66,170900.0,41.4821,41.7576,41.4397,41.6782,170900.0
2008-01-31 14:30:00,78.69,79.23,78.41,79.07,168300.0,41.6941,41.9802,41.5457,41.8954,168300.0
2008-01-31 15:00:00,79.07,79.27,78.63,78.88,236700.0,41.8954,42.0014,41.6623,41.7947,236700.0
2008-01-31 15:30:00,78.87,79.09,77.85,78.12,295000.0,41.7894,41.906,41.249,41.392,295000.0
2008-02-01 09:30:00,78.54,80.0,77.5,78.73,160500.0,41.6146,42.3882,41.0635,41.7152,160500.0
2008-02-01 10:00:00,78.75,80.0,78.73,79.07,173700.0,41.7258,42.3882,41.7152,41.8954,173700.0
2008-02-01 10:30:00,79.13,79.74,78.42,79.74,150000.0,41.9272,42.2504,41.551,42.2504,150000.0
2008-02-01 11:00:00,79.68,80.3,79.49,79.9,147800.0,42.2186,42.5471,42.1179,42.3352,147800.0
2008-02-01 11:30:00,79.87,81.06,79.85,80.98,190700.0,42.3193,42.9498,42.3087,42.9074,190700.0
2008-02-01 12:00:00,80.96,81.25,80.22,80.37,242300.0,42.8968,43.0505,42.5047,42.5842,242300.0
2008-02-01 12:30:00,80.33,80.46,79.91,80.26,151900.0,42.563,42.6319,42.3405,42.5259,151900.0
2008-02-01 13:00:00,80.22,80.7,80.03,80.55,156900.0,42.5047,42.7591,42.4041,42.6796,156900.0
2008-02-01 13:30:00,80.53,80.76,80.03,80.03,174400.0,42.669,42.7908,42.4041,42.4041,174400.0
2008-02-01 14:00:00,80.01,80.64,79.83,80.52,144200.0,42.3935,42.7273,42.2981,42.6637,144200.0
2008-02-01 14:30:00,80.53,81.13,80.51,81.1,117700.0,42.669,42.9869,42.6584,42.971,117700.0
2008-02-01 15:00:00,81.04,81.1,80.45,80.88,191200.0,42.9392,42.971,42.6266,42.8544,191200.0
2008-02-01 15:30:00,80.9,81.35,80.67,81.16,382000.0,42.865,43.1035,42.7432,43.0028,382000.0
2008-02-04 09:30:00,81.06,81.06,78.8,79.41,91800.0,42.9498,42.9498,41.7523,42.0755,91800.0
2008-02-04 10:00:00,79.45,79.73,79.0,79.73,58300.0,42.0967,42.2451,41.8583,42.2451,58300.0
2008-02-04 10:30:00,79.78,80.62,79.29,80.17,63400.0,42.2716,42.7167,42.012,42.4782,63400.0
2008-02-04 11:00:00,80.14,80.45,79.95,80.32,42400.0,42.4623,42.6266,42.3617,42.5577,42400.0
2008-02-04 11:30:00,80.28,80.84,80.23,80.82,57400.0,42.5365,42.8332,42.51,42.8226,57400.0
2008-02-04 12:00:00,80.82,80.82,80.29,80.34,55500.0,42.8226,42.8226,42.5418,42.5683,55500.0
2008-02-04 12:30:00,80.35,80.74,80.26,80.65,47200.0,42.5736,42.7803,42.5259,42.7326,47200.0
2008-02-04 13:00:00,80.67,80.73,80.2,80.53,92400.0,42.7432,42.775,42.4941,42.669,92400.0
2008-02-04 13:30:00,80.57,80.75,80.28,80.59,57300.0,42.6902,42.7856,42.5365,42.7008,57300.0
2008-02-04 14:00:00,80.57,80.64,80.2,80.49,53200.0,42.6902,42.7273,42.4941,42.6478,53200.0
2008-02-04 14:30:00,80.5,80.5,80.07,80.38,58800.0,42.6531,42.6531,42.4253,42.5895,58800.0
2008-02-04 15:00:00,80.37,80.57,80.27,80.55,56100.0,42.5842,42.6902,42.5312,42.6796,56100.0
2008-02-04 15:30:00,80.54,80.8,80.26,80.57,139100.0,42.6743,42.812,42.5259,42.6902,139100.0
2008-02-05 09:30:00,78.64,79.86,78.4,79.15,151700.0,41.6676,42.314,41.5404,41.9378,151700.0
2008-02-05 10:00:00,79.18,80.2,79.08,80.14,114700.0,41.9537,42.4941,41.9007,42.4623,114700.0
2008-02-05 10:30:00,80.14,80.2,79.12,79.22,111000.0,42.4623,42.4941,41.9219,41.9749,111000.0
2008-02-05 11:00:00,79.27,79.5,79.14,79.5,92400.0,42.0014,42.1232,41.9325,42.1232,92400.0
2008-02-05 11:30:00,79.44,80.18,79.34,79.67,58100.0,42.0914,42.4835,42.0385,42.2133,58100.0
2008-02-05 12:00:00,79.64,79.71,78.81,78.86,72100.0,42.1974,42.2345,41.7576,41.7841,72100.0
2008-02-05 12:30:00,78.92,79.18,78.64,78.95,55300.0,41.8159,41.9537,41.6676,41.8318,55300.0
2008-02-05 13:00:00,78.93,79.22,78.6,78.73,48600.0,41.8212,41.9749,41.6464,41.7152,48600.0
2008-02-05 13:30:00,78.71,78.87,78.32,78.5,89800.0,41.7047,41.7894,41.498,41.5934,89800.0
2008-02-05 14:00:00,78.49,78.87,78.16,78.65,77200.0,41.5881,41.7894,41.4132,41.6729,77200.0
2008-02-05 14:30:00,78.6,78.87,78.02,78.11,62800.0,41.6464,41.7894,41.3391,41.3867,62800.0
2008-02-05 15:00:00,78.06,78.7,77.84,78.27,82600.0,41.3602,41.6994,41.2437,41.4715,82600.0
2008-02-05 15:30:00,78.23,78.73,77.28,77.33,161400.0,41.4503,41.7152,40.947,40.9735,161400.0
2008-02-06 09:30:00,77.45,78.16,76.06,76.65,124700.0,41.037,41.4132,40.3005,40.6132,124700.0
2008-02-06 10:00:00,76.71,77.59,76.57,76.69,85100.0,40.6449,41.1112,40.5708,40.6344,85100.0
2008-02-06 10:30:00,76.75,78.31,76.75,77.75,117600.0,40.6661,41.4927,40.6661,41.196,117600.0
2008-02-06 11:00:00,77.81,78.35,77.66,77.85,140200.0,41.2278,41.5139,41.1483,41.249,140200.0
2008-02-06 11:30:00,77.89,78.03,77.53,77.73,59400.0,41.2702,41.3444,41.0794,41.1854,59400.0
2008-02-06 12:00:00,77.72,77.74,76.82,76.91,58300.0,41.1801,41.1907,40.7032,40.7509,58300.0
2008-02-06 12:30:00,76.91,77.24,76.85,77.13,96300.0,40.7509,40.9258,40.7191,40.8675,96300.0
2008-02-06 13:00:00,77.17,77.63,77.17,77.46,78500.0,40.8887,41.1324,40.8887,41.0423,78500.0
2008-02-06 13:30:00,77.46,77.48,76.96,77.08,74100.0,41.0423,41.0529,40.7774,40.841,74100.0
2008-02-06 14:00:00,77.06,77.4,76.71,77.01,133300.0,40.8304,41.0105,40.6449,40.8039,133300.0
2008-02-06 14:30:00,76.98,77.18,76.75,77.03,229600.0,40.788,40.894,40.6661,40.8145,229600.0
2008-02-06 15:00:00,77.01,77.33,76.46,76.85,167300.0,40.8039,40.9735,40.5125,40.7191,167300.0
2008-02-06 15:30:00,76.8,76.91,76.15,76.25,181200.0,40.6926,40.7509,40.3482,40.4012,181200.0
2008-02-07 09:30:00,75.93,77.18,75.2,75.54,77500.0,40.2317,40.894,39.8449,40.025,77500.0
2008-02-07 10:00:00,75.51,77.0,75.49,76.3,107000.0,40.0091,40.7986,39.9985,40.4277,107000.0
2008-02-07 10:30:00,76.3,76.38,75.51,75.79,75300.0,40.4277,40.4701,40.0091,40.1575,75300.0
2008-02-07 11:00:00,75.78,75.9,74.95,75.37,65200.0,40.1522,40.2158,39.7124,39.9349,65200.0
2008-02-07 11:30:00,75.4,75.73,75.25,75.59,36100.0,39.9508,40.1257,39.8714,40.0515,36100.0
2008-02-07 12:00:00,75.65,75.96,75.51,75.9,37200.0,40.0833,40.2476,40.0091,40.2158,37200.0
2008-02-07 12:30:00,75.91,76.59,75.89,76.53,96200.0,40.2211,40.5814,40.2105,40.5496,96200.0
2008-02-07 13:00:00,76.52,76.64,76.05,76.14,96300.0,40.5443,40.6079,40.2952,40.3429,96300.0
2008-02-07 13:30:00,76.19,76.63,76.05,76.59,94100.0,40.3694,40.6026,40.2952,40.5814,94100.0
2008-02-07 14:00:00,76.54,77.1,76.08,76.23,146300.0,40.5549,40.8516,40.3111,40.3906,146300.0
2008-02-07 14:30:00,76.28,76.5,75.84,76.12,133800.0,40.4171,40.5337,40.184,40.3323,133800.0
2008-02-07 15:00:00,76.11,76.51,75.54,76.18,141200.0,40.327,40.539,40.025,40.3641,141200.0
2008-02-07 15:30:00,76.19,77.19,75.95,77.11,193100.0,40.3694,40.8993,40.2423,40.8569,193100.0
2008-02-08 09:30:00,76.35,76.53,75.57,76.53,50000.0,40.4542,40.5496,40.0409,40.5496,50000.0
2008-02-08 10:00:00,76.53,77.01,76.18,76.29,77100.0,40.5496,40.8039,40.3641,40.4224,77100.0
2008-02-08 10:30:00,76.29,76.46,75.98,76.12,61000.0,40.4224,40.5125,40.2582,40.3323,61000.0
2008-02-08 11:00:00,76.15,76.19,75.64,75.67,45400.0,40.3482,40.3694,40.078,40.0939,45400.0
2008-02-08 11:30:00,75.64,75.82,75.0,75.09,39700.0,40.078,40.1734,39.7389,39.7866,39700.0
2008-02-08 12:00:00,75.04,75.43,74.87,75.4,73900.0,39.7601,39.9667,39.67,39.9508,73900.0
2008-02-08 12:30:00,75.35,75.35,74.77,74.9,95000.0,39.9243,39.9243,39.617,39.6859,95000.0
2008-02-08 13:00:00,74.91,74.99,74.43,74.62,94900.0,39.6912,39.7336,39.4369,39.5376,94900.0
2008-02-08 13:30:00,74.65,74.94,74.15,74.63,79500.0,39.5535,39.7071,39.2885,39.5429,79500.0
2008-02-08 14:00:00,74.64,74.79,74.27,74.4,91600.0,39.5482,39.6276,39.3521,39.421,91600.0
2008-02-08 14:30:00,74.4,74.5,73.36,73.56,139800.0,39.421,39.474,38.8699,38.9759,139800.0
2008-02-08 15:00:00,73.54,74.04,72.9,73.96,200200.0,38.9653,39.2302,38.6262,39.1879,200200.0
2008-02-08 15:30:00,74.03,74.55,73.61,73.87,251700.0,39.2249,39.5005,39.0024,39.1402,251700.0
2008-02-11 09:30:00,73.85,74.31,72.26,72.74,81100.0,39.1296,39.3733,38.2871,38.5414,81100.0
2008-02-11 10:00:00,72.74,73.25,72.48,73.25,75200.0,38.5414,38.8117,38.4037,38.8117,75200.0
2008-02-11 10:30:00,73.24,73.46,72.96,73.29,79800.0,38.8064,38.9229,38.658,38.8329,79800.0
2008-02-11 11:00:00,73.29,73.64,72.67,72.67,68000.0,38.8329,39.0183,38.5043,38.5043,68000.0
2008-02-11 11:30:00,72.66,72.91,72.47,72.83,88600.0,38.499,38.6315,38.3984,38.5891,88600.0
2008-02-11 12:00:00,72.86,73.52,72.58,72.58,87300.0,38.605,38.9547,38.4567,38.4567,87300.0
2008-02-11 12:30:00,72.63,73.23,72.55,73.07,67600.0,38.4832,38.8011,38.4408,38.7163,67600.0
2008-02-11 13:00:00,73.08,73.3,72.95,73.25,90700.0,38.7216,38.8382,38.6527,38.8117,90700.0
2008-02-11 13:30:00,73.26,73.43,73.02,73.11,120500.0,38.817,38.907,38.6898,38.7375,120500.0
2008-02-11 14:00:00,73.14,73.38,72.94,73.11,146400.0,38.7534,38.8805,38.6474,38.7375,146400.0
2008-02-11 14:30:00,73.09,73.18,72.78,72.93,104600.0,38.7269,38.7746,38.5626,38.6421,104600.0
2008-02-11 15:00:00,72.94,73.38,72.77,73.11,136400.0,38.6474,38.8805,38.5573,38.7375,136400.0
2008-02-11 15:30:00,73.18,73.29,72.59,72.64,168000.0,38.7746,38.8329,38.462,38.4885,168000.0
2008-02-12 09:30:00,73.29,74.57,73.27,74.07,112900.0,38.8329,39.5111,38.8223,39.2461,112900.0
2008-02-12 10:00:00,74.08,74.55,73.98,74.24,140900.0,39.2514,39.5005,39.1985,39.3362,140900.0
2008-02-12 10:30:00,74.21,74.52,73.89,74.35,97800.0,39.3203,39.4846,39.1508,39.3945,97800.0
2008-02-12 11:00:00,74.32,74.39,74.08,74.24,81800.0,39.3786,39.4157,39.2514,39.3362,81800.0
2008-02-12 11:30:00,74.2,74.47,74.12,74.14,67400.0,39.315,39.4581,39.2726,39.2832,67400.0
2008-02-12 12:00:00,74.14,74.25,73.94,74.04,89600.0,39.2832,39.3415,39.1773,39.2302,89600.0
2008-02-12 12:30:00,74.05,74.21,73.76,74.2,74100.0,39.2355,39.3203,39.0819,39.315,74100.0
2008-02-12 13:00:00,74.21,74.75,74.15,74.51,102200.0,39.3203,39.6064,39.2885,39.4793,102200.0
2008-02-12 13:30:00,74.5,75.02,74.37,74.99,136200.0,39.474,39.7495,39.4051,39.7336,136200.0
2008-02-12 14:00:00,74.97,74.99,74.34,74.46,97000.0,39.723,39.7336,39.3892,39.4528,97000.0
2008-02-12 14:30:00,74.5,74.89,74.08,74.83,148700.0,39.474,39.6806,39.2514,39.6488,148700.0
2008-02-12 15:00:00,74.82,74.82,73.65,73.91,153900.0,39.6435,39.6435,39.0236,39.1614,153900.0
2008-02-12 15:30:00,73.87,74.71,73.19,74.66,247700.0,39.1402,39.5852,38.7799,39.5588,247700.0
2008-02-13 09:30:00,75.4,75.96,74.86,74.99,73700.0,39.9508,40.2476,39.6647,39.7336,73700.0
2008-02-13 10:00:00,74.92,75.14,74.06,74.17,96300.0,39.6965,39.8131,39.2408,39.2991,96300.0
2008-02-13 10:30:00,74.17,74.41,73.78,74.41,64600.0,39.2991,39.4263,39.0925,39.4263,64600.0
2008-02-13 11:00:00,74.4,74.4,73.77,74.11,70900.0,39.421,39.421,39.0872,39.2673,70900.0
2008-02-13 11:30:00,74.08,74.37,74.0,74.22,54400.0,39.2514,39.4051,39.209,39.3256,54400.0
2008-02-13 12:00:00,74.19,75.02,74.19,74.34,62800.0,39.3097,39.7495,39.3097,39.3892,62800.0
2008-02-13 12:30:00,74.42,74.7,74.24,74.7,38300.0,39.4316,39.5799,39.3362,39.5799,38300.0
2008-02-13 13:00:00,74.66,75.19,74.59,75.03,69100.0,39.5588,39.8396,39.5217,39.7548,69100.0
2008-02-13 13:30:00,74.97,75.13,74.79,74.88,65300.0,39.723,39.8078,39.6276,39.6753,65300.0
2008-02-13 14:00:00,74.9,75.01,74.66,74.85,83700.0,39.6859,39.7442,39.5588,39.6594,83700.0
2008-02-13 14:30:00,74.81,75.18,74.67,75.07,78100.0,39.6382,39.8343,39.5641,39.776,78100.0
2008-02-13 15:00:00,75.0,75.16,74.25,74.75,141300.0,39.7389,39.8237,39.3415,39.6064,141300.0
2008-02-13 15:30:00,74.75,75.24,74.57,75.21,148700.0,39.6064,39.8661,39.5111,39.8502,148700.0
2008-02-14 09:30:00,75.08,75.6,74.41,75.03,51400.0,39.7813,40.0568,39.4263,39.7548,51400.0
2008-02-14 10:00:00,74.91,75.68,74.82,75.18,46300.0,39.6912,40.0992,39.6435,39.8343,46300.0
2008-02-14 10:30:00,75.17,75.43,74.82,74.9,28300.0,39.829,39.9667,39.6435,39.6859,28300.0
2008-02-14 11:00:00,74.85,75.13,74.55,74.97,48700.0,39.6594,39.8078,39.5005,39.723,48700.0
2008-02-14 11:30:00,74.99,75.1,74.5,74.75,61400.0,39.7336,39.7919,39.474,39.6064,61400.0
2008-02-14 12:00:00,74.74,74.95,74.33,74.91,54100.0,39.6011,39.7124,39.3839,39.6912,54100.0
2008-02-14 12:30:00,74.9,74.99,74.52,74.56,49100.0,39.6859,39.7336,39.4846,39.5058,49100.0
2008-02-14 13:00:00,74.59,74.72,74.23,74.44,44300.0,39.5217,39.5905,39.3309,39.4422,44300.0
2008-02-14 13:30:00,74.41,74.56,74.18,74.36,43000.0,39.4263,39.5058,39.3044,39.3998,43000.0
2008-02-14 14:00:00,74.38,74.58,74.09,74.14,55600.0,39.4104,39.5164,39.2567,39.2832,55600.0
2008-02-14 14:30:00,74.15,74.31,73.71,74.19,78500.0,39.2885,39.3733,39.0554,39.3097,78500.0
2008-02-14 15:00:00,74.21,74.88,74.0,74.58,107000.0,39.3203,39.6753,39.209,39.5164,107000.0
2008-02-14 15:30:00,74.59,74.68,73.56,73.67,169800.0,39.5217,39.5693,38.9759,39.0342,169800.0
2008-02-15 09:30:00,73.4,73.74,72.92,73.36,167400.0,38.8911,39.0713,38.6368,38.8699,167400.0
2008-02-15 10:00:00,73.41,73.92,72.85,73.36,92500.0,38.8964,39.1667,38.5997,38.8699,92500.0
2008-02-15 10:30:00,73.39,73.84,73.04,73.05,64300.0,38.8858,39.1243,38.7004,38.7057,64300.0
2008-02-15 11:00:00,73.12,73.18,72.8,73.04,37300.0,38.7428,38.7746,38.5732,38.7004,37300.0
2008-02-15 11:30:00,73.05,73.05,72.69,72.75,40000.0,38.7057,38.7057,38.5149,38.5467,40000.0
2008-02-15 12:00:00,72.75,73.16,72.47,72.64,57800.0,38.5467,38.764,38.3984,38.4885,57800.0
2008-02-15 12:30:00,72.67,72.77,72.42,72.54,61200.0,38.5043,38.5573,38.3719,38.4355,61200.0
2008-02-15 13:00:00,72.52,72.72,72.37,72.66,48100.0,38.4249,38.5308,38.3454,38.499,48100.0
2008-02-15 13:30:00,72.61,73.17,72.6,73.12,47700.0,38.4726,38.7693,38.4673,38.7428,47700.0
2008-02-15 14:00:00,73.09,73.34,72.86,73.11,81700.0,38.7269,38.8593,38.605,38.7375,81700.0
2008-02-15 14:30:00,73.14,73.51,73.06,73.42,73300.0,38.7534,38.9494,38.711,38.9017,73300.0
2008-02-15 15:00:00,73.4,73.94,73.29,73.47,104500.0,38.8911,39.1773,38.8329,38.9282,104500.0
2008-02-15 15:30:00,73.44,74.22,73.41,74.07,203900.0,38.9123,39.3256,38.8964,39.2461,203900.0
2008-02-19 09:30:00,74.78,75.28,73.57,73.61,119600.0,39.6223,39.8873,38.9812,39.0024,119600.0
2008-02-19 10:00:00,73.61,73.75,73.25,73.5,108900.0,39.0024,39.0766,38.8117,38.9441,108900.0
2008-02-19 10:30:00,73.51,73.66,73.19,73.31,70200.0,38.9494,39.0289,38.7799,38.8435,70200.0
2008-02-19 11:00:00,73.27,73.38,72.7,72.98,77100.0,38.8223,38.8805,38.5202,38.6686,77100.0
2008-02-19 11:30:00,73.0,73.58,73.0,73.58,47000.0,38.6792,38.9865,38.6792,38.9865,47000.0
2008-02-19 12:00:00,73.53,73.62,73.27,73.45,57000.0,38.96,39.0077,38.8223,38.9176,57000.0
2008-02-19 12:30:00,73.51,73.51,73.02,73.09,46900.0,38.9494,38.9494,38.6898,38.7269,46900.0
2008-02-19 13:00:00,73.13,73.87,73.13,73.72,83400.0,38.7481,39.1402,38.7481,39.0607,83400.0
2008-02-19 13:30:00,73.71,73.72,73.33,73.44,61500.0,39.0554,39.0607,38.854,38.9123,61500.0
2008-02-19 14:00:00,73.39,73.91,73.21,73.66,51300.0,38.8858,39.1614,38.7905,39.0289,51300.0
2008-02-19 14:30:00,73.67,73.72,72.89,72.94,68500.0,39.0342,39.0607,38.6209,38.6474,68500.0
2008-02-19 15:00:00,72.87,73.07,72.51,72.88,108900.0,38.6103,38.7163,38.4196,38.6156,108900.0
2008-02-19 15:30:00,72.87,73.35,72.78,72.99,97500.0,38.6103,38.8646,38.5626,38.6739,97500.0
2008-02-20 09:30:00,72.28,73.32,72.23,72.99,91700.0,38.2977,38.8488,38.2712,38.6739,91700.0
2008-02-20 10:00:00,72.98,73.42,72.63,73.25,90900.0,38.6686,38.9017,38.4832,38.8117,90900.0
2008-02-20 10:30:00,73.22,73.45,73.01,73.25,61800.0,38.7958,38.9176,38.6845,38.8117,61800.0
2008-02-20 11:00:00,73.26,73.75,73.07,73.59,59700.0,38.817,39.0766,38.7163,38.9918,59700.0
2008-02-20 11:30:00,73.59,73.7,73.29,73.61,68200.0,38.9918,39.0501,38.8329,39.0024,68200.0
2008-02-20 12:00:00,73.6,75.06,73.58,74.66,147600.0,38.9971,39.7707,38.9865,39.5588,147600.0
2008-02-20 12:30:00,74.68,74.9,74.44,74.46,48600.0,39.5693,39.6859,39.4422,39.4528,48600.0
2008-02-20 13:00:00,74.45,74.91,74.27,74.27,89500.0,39.4475,39.6912,39.3521,39.3521,89500.0
2008-02-20 13:30:00,74.26,75.12,74.2,74.8,80900.0,39.3468,39.8025,39.315,39.6329,80900.0
2008-02-20 14:00:00,74.79,75.05,74.38,74.84,134200.0,39.6276,39.7654,39.4104,39.6541,134200.0
2008-02-20 14:30:00,74.83,75.73,74.59,75.41,141400.0,39.6488,40.1257,39.5217,39.9561,141400.0
2008-02-20 15:00:00,75.44,75.66,74.98,75.04,116200.0,39.972,40.0886,39.7283,39.7601,116200.0
2008-02-20 15:30:00,75.03,75.84,74.94,75.76,207800.0,39.7548,40.184,39.7071,40.1416,207800.0
2008-02-21 09:30:00,75.98,76.69,75.8,76.5,65600.0,40.2582,40.6344,40.1628,40.5337,65600.0
2008-02-21 10:00:00,76.43,76.99,76.13,76.75,91200.0,40.4966,40.7933,40.3376,40.6661,91200.0
2008-02-21 10:30:00,76.78,76.92,76.16,76.42,79800.0,40.682,40.7562,40.3535,40.4913,79800.0
2008-02-21 11:00:00,76.36,76.53,76.08,76.36,75800.0,40.4595,40.5496,40.3111,40.4595,75800.0
2008-02-21 11:30:00,76.33,76.78,76.33,76.65,36600.0,40.4436,40.682,40.4436,40.6132,36600.0
2008-02-21 12:00:00,76.65,76.73,76.04,76.19,47100.0,40.6132,40.6555,40.2899,40.3694,47100.0
2008-02-21 12:30:00,76.17,76.29,75.86,76.19,53300.0,40.3588,40.4224,40.1946,40.3694,53300.0
2008-02-21 13:00:00,76.25,76.25,75.62,75.93,70400.0,40.4012,40.4012,40.0674,40.2317,70400.0
2008-02-21 13:30:00,75.96,75.96,75.46,75.64,89600.0,40.2476,40.2476,39.9826,40.078,89600.0
2008-02-21 14:00:00,75.62,75.78,75.16,75.38,127500.0,40.0674,40.1522,39.8237,39.9402,127500.0
2008-02-21 14:30:00,75.38,75.5,75.0,75.17,79900.0,39.9402,40.0038,39.7389,39.829,79900.0
2008-02-21 15:00:00,75.14,75.37,74.81,75.28,159000.0,39.8131,39.9349,39.6382,39.8873,159000.0
2008-02-21 15:30:00,75.23,75.39,74.86,75.15,206400.0,39.8608,39.9455,39.6647,39.8184,206400.0
2008-02-22 09:30:00,75.37,75.4,74.12,74.47,54500.0,39.9349,39.9508,39.2726,39.4581,54500.0
2008-02-22 10:00:00,74.47,74.47,73.77,74.31,80400.0,39.4581,39.4581,39.0872,39.3733,80400.0
2008-02-22 10:30:00,74.34,74.94,73.91,74.79,92400.0,39.3892,39.7071,39.1614,39.6276,92400.0
2008-02-22 11:00:00,74.79,75.39,74.7,75.19,59000.0,39.6276,39.9455,39.5799,39.8396,59000.0
2008-02-22 11:30:00,75.22,75.63,75.13,75.34,49100.0,39.8555,40.0727,39.8078,39.9191,49100.0
2008-02-22 12:00:00,75.36,75.36,74.4,74.5,44100.0,39.9296,39.9296,39.421,39.474,44100.0
2008-02-22 12:30:00,74.52,74.92,74.23,74.67,49900.0,39.4846,39.6965,39.3309,39.5641,49900.0
2008-02-22 13:00:00,74.69,75.14,74.63,74.69,49600.0,39.5746,39.8131,39.5429,39.5746,49600.0
2008-02-22 13:30:00,74.66,74.9,74.44,74.63,62700.0,39.5588,39.6859,39.4422,39.5429,62700.0
2008-02-22 14:00:00,74.6,74.73,74.39,74.48,124300.0,39.527,39.5958,39.4157,39.4634,124300.0
2008-02-22 14:30:00,74.47,74.95,74.41,74.68,83700.0,39.4581,39.7124,39.4263,39.5693,83700.0
2008-02-22 15:00:00,74.77,74.93,74.15,74.74,108500.0,39.617,39.7018,39.2885,39.6011,108500.0
2008-02-22 15:30:00,74.76,76.43,74.71,76.43,199300.0,39.6117,40.4966,39.5852,40.4966,199300.0
2008-02-25 09:30:00,76.86,76.96,75.76,76.19,111000.0,40.7244,40.7774,40.1416,40.3694,111000.0
2008-02-25 10:00:00,76.22,77.62,76.19,77.31,125500.0,40.3853,41.1271,40.3694,40.9629,125500.0
2008-02-25 10:30:00,77.32,77.82,76.91,77.54,72000.0,40.9682,41.2331,40.7509,41.0847,72000.0
2008-02-25 11:00:00,77.53,77.61,77.02,77.22,55900.0,41.0794,41.1218,40.8092,40.9152,55900.0
2008-02-25 11:30:00,77.26,77.3,76.55,76.61,77000.0,40.9364,40.9576,40.5602,40.592,77000.0
2008-02-25 12:00:00,76.61,77.12,76.61,77.1,53500.0,40.592,40.8622,40.592,40.8516,53500.0
2008-02-25 12:30:00,77.12,77.57,76.92,77.47,45100.0,40.8622,41.1006,40.7562,41.0476,45100.0
2008-02-25 13:00:00,77.46,77.78,77.2,77.25,87500.0,41.0423,41.2119,40.9046,40.9311,87500.0
2008-02-25 13:30:00,77.3,77.63,76.92,77.51,55000.0,40.9576,41.1324,40.7562,41.0688,55000.0
2008-02-25 14:00:00,77.51,78.64,77.24,78.6,128100.0,41.0688,41.6676,40.9258,41.6464,128100.0
2008-02-25 14:30:00,78.69,79.06,77.86,78.38,149900.0,41.6941,41.8901,41.2543,41.5298,149900.0
2008-02-25 15:00:00,78.35,79.05,77.96,78.85,152000.0,41.5139,41.8848,41.3073,41.7788,152000.0
2008-02-25 15:30:00,78.86,80.03,78.62,80.03,246200.0,41.7841,42.4041,41.657,42.4041,246200.0
2008-02-26 09:30:00,79.48,80.28,79.12,79.38,78500.0,42.1126,42.5365,41.9219,42.0597,78500.0
2008-02-26 10:00:00,79.33,79.91,78.8,78.92,93400.0,42.0332,42.3405,41.7523,41.8159,93400.0
2008-02-26 10:30:00,78.92,79.76,78.91,79.59,146800.0,41.8159,42.261,41.8106,42.1709,146800.0
2008-02-26 11:00:00,79.52,79.74,79.28,79.52,85800.0,42.1338,42.2504,42.0067,42.1338,85800.0
2008-02-26 11:30:00,79.55,79.92,79.47,79.82,69000.0,42.1497,42.3458,42.1073,42.2928,69000.0
2008-02-26 12:00:00,79.83,80.81,79.78,80.54,94700.0,42.2981,42.8173,42.2716,42.6743,94700.0
2008-02-26 12:30:00,80.55,80.58,80.04,80.56,85600.0,42.6796,42.6955,42.4094,42.6849,85600.0
2008-02-26 13:00:00,80.59,80.86,80.13,80.2,64700.0,42.7008,42.8438,42.457,42.4941,64700.0
2008-02-26 13:30:00,80.22,80.6,80.05,80.14,67400.0,42.5047,42.7061,42.4147,42.4623,67400.0
2008-02-26 14:00:00,80.16,80.41,80.01,80.34,102600.0,42.4729,42.6054,42.3935,42.5683,102600.0
2008-02-26 14:30:00,80.33,80.6,80.08,80.2,86600.0,42.563,42.7061,42.4305,42.4941,86600.0
2008-02-26 15:00:00,80.24,80.32,79.62,80.07,149100.0,42.5153,42.5577,42.1868,42.4253,149100.0
2008-02-26 15:30:00,80.07,80.47,79.67,80.25,202900.0,42.4253,42.6372,42.2133,42.5206,202900.0
2008-02-27 09:30:00,80.01,80.82,79.43,80.5,80200.0,42.3935,42.8226,42.0861,42.6531,80200.0
2008-02-27 10:00:00,80.5,80.64,79.54,79.61,102000.0,42.6531,42.7273,42.1444,42.1815,102000.0
2008-02-27 10:30:00,79.61,81.1,79.44,80.63,101700.0,42.1815,42.971,42.0914,42.722,101700.0
2008-02-27 11:00:00,80.58,80.76,80.25,80.31,63900.0,42.6955,42.7908,42.5206,42.5524,63900.0
2008-02-27 11:30:00,80.32,80.71,80.27,80.61,48900.0,42.5577,42.7644,42.5312,42.7114,48900.0
2008-02-27 12:00:00,80.65,80.9,80.22,80.25,43900.0,42.7326,42.865,42.5047,42.5206,43900.0
2008-02-27 12:30:00,80.3,80.66,80.26,80.49,35400.0,42.5471,42.7379,42.5259,42.6478,35400.0
2008-02-27 13:00:00,80.43,80.59,80.22,80.52,95900.0,42.616,42.7008,42.5047,42.6637,95900.0
2008-02-27 13:30:00,80.59,80.67,79.96,80.35,43100.0,42.7008,42.7432,42.367,42.5736,43100.0
2008-02-27 14:00:00,80.31,80.38,79.93,80.03,120000.0,42.5524,42.5895,42.3511,42.4041,120000.0
2008-02-27 14:30:00,80.06,80.68,79.82,80.65,77200.0,42.42,42.7485,42.2928,42.7326,77200.0
2008-02-27 15:00:00,80.66,80.93,80.29,80.81,107400.0,42.7379,42.8809,42.5418,42.8173,107400.0
2008-02-27 15:30:00,80.83,80.9,80.22,80.47,116600.0,42.8279,42.865,42.5047,42.6372,116600.0
2008-02-28 09:30:00,81.09,83.06,81.06,81.91,168000.0,42.9657,44.0095,42.9498,43.4002,168000.0
2008-02-28 10:00:00,81.84,82.18,81.48,81.93,105200.0,43.3631,43.5432,43.1723,43.4108,105200.0
2008-02-28 10:30:00,81.87,81.99,81.55,81.88,78700.0,43.379,43.4426,43.2094,43.3843,78700.0
2008-02-28 11:00:00,81.85,82.12,81.42,81.61,97100.0,43.3684,43.5114,43.1406,43.2412,97100.0
2008-02-28 11:30:00,81.64,81.71,81.21,81.63,94100.0,43.2571,43.2942,43.0293,43.2518,94100.0
2008-02-28 12:00:00,81.62,81.77,81.44,81.57,65100.0,43.2465,43.326,43.1511,43.22,65100.0
2008-02-28 12:30:00,81.54,82.19,81.48,82.11,66000.0,43.2041,43.5485,43.1723,43.5061,66000.0
2008-02-28 13:00:00,82.09,82.37,81.88,81.96,97700.0,43.4956,43.6439,43.3843,43.4267,97700.0
2008-02-28 13:30:00,81.98,82.0,81.55,81.79,97000.0,43.4373,43.4479,43.2094,43.3366,97000.0
2008-02-28 14:00:00,81.8,82.0,81.51,81.89,97300.0,43.3419,43.4479,43.1882,43.3896,97300.0
2008-02-28 14:30:00,81.8,82.48,81.72,82.43,112700.0,43.3419,43.7022,43.2995,43.6757,112700.0
2008-02-28 15:00:00,82.43,82.5,81.72,81.81,132800.0,43.6757,43.7128,43.2995,43.3472,132800.0
2008-02-28 15:30:00,81.82,82.08,81.67,81.89,153200.0,43.3525,43.4903,43.273,43.3896,153200.0
2008-02-29 09:30:00,81.23,82.31,80.7,82.26,137800.0,43.0399,43.6121,42.7591,43.5856,137800.0
2008-02-29 10:00:00,82.3,82.75,81.71,81.72,129000.0,43.6068,43.8453,43.2942,43.2995,129000.0
2008-02-29 10:30:00,81.8,82.06,81.49,81.96,102200.0,43.3419,43.4797,43.1776,43.4267,102200.0
2008-02-29 11:00:00,82.01,82.38,81.87,82.22,81700.0,43.4532,43.6492,43.379,43.5644,81700.0
2008-02-29 11:30:00,82.2,82.49,82.1,82.21,101800.0,43.5538,43.7075,43.5009,43.5591,101800.0
2008-02-29 12:00:00,82.24,82.52,81.83,82.52,86500.0,43.575,43.7234,43.3578,43.7234,86500.0
2008-02-29 12:30:00,82.51,82.51,82.02,82.18,63600.0,43.7181,43.7181,43.4585,43.5432,63600.0
2008-02-29 13:00:00,82.14,82.27,82.03,82.21,42900.0,43.522,43.5909,43.4638,43.5591,42900.0
2008-02-29 13:30:00,82.15,82.17,81.37,81.38,72200.0,43.5273,43.5379,43.1141,43.1194,72200.0
2008-02-29 14:00:00,81.35,81.56,81.24,81.42,63100.0,43.1035,43.2147,43.0452,43.1406,63100.0
2008-02-29 14:30:00,81.46,81.81,81.32,81.52,74000.0,43.1617,43.3472,43.0876,43.1935,74000.0
2008-02-29 15:00:00,81.5,81.62,81.24,81.46,101400.0,43.1829,43.2465,43.0452,43.1617,101400.0
2008-02-29 15:30:00,81.47,81.49,80.89,81.13,226200.0,43.167,43.1776,42.8597,42.9869,226200.0
2008-03-03 09:30:00,80.03,81.83,80.03,81.26,142700.0,42.4041,43.3578,42.4041,43.0558,142700.0
2008-03-03 10:00:00,81.26,82.34,81.16,82.27,188400.0,43.0558,43.628,43.0028,43.5909,188400.0
2008-03-03 10:30:00,82.23,82.25,81.82,82.0,83200.0,43.5697,43.5803,43.3525,43.4479,83200.0
2008-03-03 11:00:00,81.99,82.27,81.76,82.13,70200.0,43.4426,43.5909,43.3207,43.5167,70200.0
2008-03-03 11:30:00,82.12,82.76,82.12,82.6,105100.0,43.5114,43.8506,43.5114,43.7658,105100.0
2008-03-03 12:00:00,82.58,82.9,82.25,82.66,57000.0,43.7552,43.9247,43.5803,43.7976,57000.0
2008-03-03 12:30:00,82.66,82.88,82.38,82.77,97500.0,43.7976,43.9141,43.6492,43.8559,97500.0
2008-03-03 13:00:00,82.82,82.85,82.46,82.52,88200.0,43.8823,43.8982,43.6916,43.7234,88200.0
2008-03-03 13:30:00,82.5,82.71,82.33,82.33,111200.0,43.7128,43.8241,43.6227,43.6227,111200.0
2008-03-03 14:00:00,82.32,82.62,82.05,82.23,132000.0,43.6174,43.7764,43.4744,43.5697,132000.0
2008-03-03 14:30:00,82.23,82.4,81.57,81.67,206900.0,43.5697,43.6598,43.22,43.273,206900.0
2008-03-03 15:00:00,81.66,82.66,81.63,82.43,164800.0,43.2677,43.7976,43.2518,43.6757,164800.0
2008-03-03 15:30:00,82.42,82.73,82.23,82.59,209400.0,43.6704,43.8347,43.5697,43.7605,209400.0
2008-03-04 09:30:00,81.74,81.74,80.52,81.32,150100.0,43.3101,43.3101,42.6637,43.0876,150100.0
2008-03-04 10:00:00,81.32,81.67,80.95,81.0,102700.0,43.0876,43.273,42.8915,42.918,102700.0
2008-03-04 10:30:00,80.96,81.13,80.06,80.06,112200.0,42.8968,42.9869,42.42,42.42,112200.0
2008-03-04 11:00:00,80.13,80.88,80.11,80.87,52200.0,42.457,42.8544,42.4464,42.8491,52200.0
2008-03-04 11:30:00,80.83,80.89,80.53,80.64,49700.0,42.8279,42.8597,42.669,42.7273,49700.0
2008-03-04 12:00:00,80.61,81.02,80.55,80.86,57600.0,42.7114,42.9286,42.6796,42.8438,57600.0
2008-03-04 12:30:00,80.86,81.0,80.05,80.15,84000.0,42.8438,42.918,42.4147,42.4676,84000.0
2008-03-04 13:00:00,80.15,80.78,79.94,80.7,94500.0,42.4676,42.8014,42.3564,42.7591,94500.0
2008-03-04 13:30:00,80.63,80.69,80.05,80.05,119000.0,42.722,42.7538,42.4147,42.4147,119000.0
2008-03-04 14:00:00,80.11,80.47,79.63,80.16,126400.0,42.4464,42.6372,42.1921,42.4729,126400.0
2008-03-04 14:30:00,80.19,81.32,80.14,80.89,144600.0,42.4888,43.0876,42.4623,42.8597,144600.0
2008-03-04 15:00:00,80.86,81.92,80.71,81.18,180400.0,42.8438,43.4055,42.7644,43.0134,180400.0
2008-03-04 15:30:00,81.15,81.92,81.04,81.29,219700.0,42.9975,43.4055,42.9392,43.0717,219700.0
2008-03-05 09:30:00,81.6,82.29,81.47,82.06,79700.0,43.2359,43.6015,43.167,43.4797,79700.0
2008-03-05 10:00:00,82.06,82.78,81.75,81.87,141400.0,43.4797,43.8612,43.3154,43.379,141400.0
2008-03-05 10:30:00,81.89,81.9,81.3,81.52,91600.0,43.3896,43.3949,43.077,43.1935,91600.0
2008-03-05 11:00:00,81.45,81.73,81.34,81.59,44600.0,43.1564,43.3048,43.0982,43.2306,44600.0
2008-03-05 11:30:00,81.52,81.69,81.02,81.08,76000.0,43.1935,43.2836,42.9286,42.9604,76000.0
2008-03-05 12:00:00,81.13,81.95,80.79,81.13,192900.0,42.9869,43.4214,42.8067,42.9869,192900.0
2008-03-05 12:30:00,81.18,81.33,80.78,81.13,88800.0,43.0134,43.0929,42.8014,42.9869,88800.0
2008-03-05 13:00:00,81.15,81.57,80.64,81.05,140900.0,42.9975,43.22,42.7273,42.9445,140900.0
2008-03-05 13:30:00,81.06,81.18,80.13,80.66,128000.0,42.9498,43.0134,42.457,42.7379,128000.0
2008-03-05 14:00:00,80.67,81.28,80.42,81.17,122800.0,42.7432,43.0664,42.6107,43.0081,122800.0
2008-03-05 14:30:00,81.15,81.74,80.91,81.32,158500.0,42.9975,43.3101,42.8703,43.0876,158500.0
2008-03-05 15:00:00,81.27,81.52,80.77,81.31,94100.0,43.0611,43.1935,42.7961,43.0823,94100.0
2008-03-05 15:30:00,81.22,81.47,80.96,81.2,160900.0,43.0346,43.167,42.8968,43.024,160900.0
2008-03-06 09:30:00,80.75,80.9,79.34,80.09,76600.0,42.7856,42.865,42.0385,42.4358,76600.0
2008-03-06 10:00:00,80.02,80.52,79.63,80.17,74400.0,42.3988,42.6637,42.1921,42.4782,74400.0
2008-03-06 10:30:00,80.26,80.69,80.03,80.43,131700.0,42.5259,42.7538,42.4041,42.616,131700.0
2008-03-06 11:00:00,80.44,80.5,79.62,79.74,59900.0,42.6213,42.6531,42.1868,42.2504,59900.0
2008-03-06 11:30:00,79.78,80.39,79.73,80.35,77100.0,42.2716,42.5948,42.2451,42.5736,77100.0
2008-03-06 12:00:00,80.35,80.35,79.57,79.91,41900.0,42.5736,42.5736,42.1603,42.3405,41900.0
2008-03-06 12:30:00,79.93,80.03,79.5,79.61,46500.0,42.3511,42.4041,42.1232,42.1815,46500.0
2008-03-06 13:00:00,79.64,79.8,79.05,79.19,80400.0,42.1974,42.2822,41.8848,41.959,80400.0
2008-03-06 13:30:00,79.19,79.54,79.05,79.4,54200.0,41.959,42.1444,41.8848,42.0703,54200.0
2008-03-06 14:00:00,79.4,79.56,78.82,78.91,119800.0,42.0703,42.155,41.7629,41.8106,119800.0
2008-03-06 14:30:00,78.88,79.32,78.75,79.07,169200.0,41.7947,42.0279,41.7258,41.8954,169200.0
2008-03-06 15:00:00,79.02,79.08,78.49,78.96,236600.0,41.8689,41.9007,41.5881,41.8371,236600.0
2008-03-06 15:30:00,78.93,78.93,77.64,77.9,450900.0,41.8212,41.8212,41.1377,41.2755,450900.0
2008-03-07 09:30:00,77.5,79.32,76.96,79.18,204600.0,41.0635,42.0279,40.7774,41.9537,204600.0
2008-03-07 10:00:00,79.22,79.95,78.93,79.15,181000.0,41.9749,42.3617,41.8212,41.9378,181000.0
2008-03-07 10:30:00,79.11,79.53,78.67,78.85,137100.0,41.9166,42.1391,41.6835,41.7788,137100.0
2008-03-07 11:00:00,78.84,78.91,78.5,78.54,110500.0,41.7735,41.8106,41.5934,41.6146,110500.0
2008-03-07 11:30:00,78.57,78.83,78.24,78.47,132700.0,41.6305,41.7682,41.4556,41.5775,132700.0
2008-03-07 12:00:00,78.4,78.47,78.13,78.23,83600.0,41.5404,41.5775,41.3973,41.4503,83600.0
2008-03-07 12:30:00,78.28,78.86,78.12,78.71,82500.0,41.4768,41.7841,41.392,41.7047,82500.0
2008-03-07 13:00:00,78.69,78.75,78.3,78.54,95600.0,41.6941,41.7258,41.4874,41.6146,95600.0
2008-03-07 13:30:00,78.58,78.58,78.05,78.18,119400.0,41.6358,41.6358,41.355,41.4238,119400.0
2008-03-07 14:00:00,78.22,78.65,78.0,78.1,174300.0,41.445,41.6729,41.3285,41.3814,174300.0
2008-03-07 14:30:00,78.14,79.15,78.02,79.14,143500.0,41.4026,41.9378,41.3391,41.9325,143500.0
2008-03-07 15:00:00,79.15,79.74,78.5,79.33,288300.0,41.9378,42.2504,41.5934,42.0332,288300.0
2008-03-07 15:30:00,79.32,79.38,78.61,78.92,359600.0,42.0279,42.0597,41.6517,41.8159,359600.0
2008-03-10 09:30:00,78.84,79.5,78.52,79.49,91800.0,41.7735,42.1232,41.604,42.1179,91800.0
2008-03-10 10:00:00,79.52,79.73,78.86,79.42,97200.0,42.1338,42.2451,41.7841,42.0808,97200.0
2008-03-10 10:30:00,79.47,79.84,79.28,79.44,130200.0,42.1073,42.3034,42.0067,42.0914,130200.0
2008-03-10 11:00:00,79.44,79.95,79.32,79.45,111800.0,42.0914,42.3617,42.0279,42.0967,111800.0
2008-03-10 11:30:00,79.46,79.84,78.89,79.78,112900.0,42.102,42.3034,41.8,42.2716,112900.0
2008-03-10 12:00:00,79.75,79.78,78.98,79.47,169100.0,42.2557,42.2716,41.8477,42.1073,169100.0
2008-03-10 12:30:00,79.43,79.84,79.14,79.55,88900.0,42.0861,42.3034,41.9325,42.1497,88900.0
2008-03-10 13:00:00,79.59,79.72,79.12,79.21,148100.0,42.1709,42.2398,41.9219,41.9696,148100.0
2008-03-10 13:30:00,79.2,79.41,79.01,79.15,86800.0,41.9643,42.0755,41.8636,41.9378,86800.0
2008-03-10 14:00:00,79.17,79.36,78.91,79.23,167000.0,41.9484,42.0491,41.8106,41.9802,167000.0
2008-03-10 14:30:00,79.21,79.73,79.17,79.44,99700.0,41.9696,42.2451,41.9484,42.0914,99700.0
2008-03-10 15:00:00,79.45,79.61,79.18,79.42,178000.0,42.0967,42.1815,41.9537,42.0808,178000.0
2008-03-10 15:30:00,79.45,79.54,78.99,79.38,365100.0,42.0967,42.1444,41.853,42.0597,365100.0
2008-03-11 09:30:00,80.92,82.74,80.85,81.97,132500.0,42.8756,43.84,42.8385,43.432,132500.0
2008-03-11 10:00:00,82.02,82.02,81.42,81.77,118300.0,43.4585,43.4585,43.1406,43.326,118300.0
2008-03-11 10:30:00,81.74,82.06,81.45,81.97,68200.0,43.3101,43.4797,43.1564,43.432,68200.0
2008-03-11 11:00:00,81.95,82.07,81.53,81.77,117800.0,43.4214,43.485,43.1988,43.326,117800.0
2008-03-11 11:30:00,81.79,82.0,80.99,81.2,205500.0,43.3366,43.4479,42.9127,43.024,205500.0
2008-03-11 12:00:00,81.23,81.9,81.16,81.78,160600.0,43.0399,43.3949,43.0028,43.3313,160600.0
2008-03-11 12:30:00,81.82,81.84,80.72,81.73,126600.0,43.3525,43.3631,42.7697,43.3048,126600.0
2008-03-11 13:00:00,81.74,82.07,81.19,82.02,98300.0,43.3101,43.485,43.0187,43.4585,98300.0
2008-03-11 13:30:00,82.04,82.19,81.67,81.92,100600.0,43.4691,43.5485,43.273,43.4055,100600.0
2008-03-11 14:00:00,81.92,82.4,81.86,82.2,95500.0,43.4055,43.6598,43.3737,43.5538,95500.0
2008-03-11 14:30:00,82.17,83.4,82.04,83.03,169100.0,43.5379,44.1897,43.4691,43.9936,169100.0
2008-03-11 15:00:00,83.06,83.62,82.89,83.48,196300.0,44.0095,44.3062,43.9194,44.232,196300.0
2008-03-11 15:30:00,83.51,85.32,83.21,85.09,392400.0,44.2479,45.207,44.089,45.0851,392400.0
2008-03-12 09:30:00,84.35,85.5,83.73,85.2,133100.0,44.9863,45.5997,44.6557,45.4397,133100.0
2008-03-12 10:00:00,85.22,85.3,84.24,84.74,125100.0,45.4503,45.493,44.9277,45.1943,125100.0
2008-03-12 10:30:00,84.82,85.29,84.73,84.95,182800.0,45.237,45.4877,45.189,45.3063,182800.0
2008-03-12 11:00:00,84.95,85.79,84.85,85.25,179400.0,45.3063,45.7543,45.253,45.4663,179400.0
2008-03-12 11:30:00,85.26,85.47,84.69,84.94,73400.0,45.4717,45.5837,45.1677,45.301,73400.0
2008-03-12 12:00:00,84.95,85.07,84.78,85.0,102200.0,45.3063,45.3703,45.2157,45.333,102200.0
2008-03-12 12:30:00,85.01,85.11,84.79,85.06,132700.0,45.3383,45.3917,45.221,45.365,132700.0
2008-03-12 13:00:00,85.04,85.4,84.89,85.12,94300.0,45.3543,45.5463,45.2743,45.397,94300.0
2008-03-12 13:30:00,85.1,85.2,84.77,84.95,85000.0,45.3863,45.4397,45.2103,45.3063,85000.0
2008-03-12 14:00:00,84.95,85.3,84.7,84.96,159300.0,45.3063,45.493,45.173,45.3117,159300.0
2008-03-12 14:30:00,84.97,85.69,84.92,85.12,135100.0,45.317,45.701,45.2903,45.397,135100.0
2008-03-12 15:00:00,85.11,85.22,84.71,84.92,180000.0,45.3917,45.4503,45.1783,45.2903,180000.0
2008-03-12 15:30:00,84.91,85.05,83.73,83.84,321200.0,45.285,45.3597,44.6557,44.7144,321200.0
2008-03-13 09:30:00,82.48,82.69,80.58,81.89,137900.0,43.989,44.101,42.9757,43.6744,137900.0
2008-03-13 10:00:00,81.84,82.85,81.64,82.31,151400.0,43.6477,44.1864,43.541,43.8984,151400.0
2008-03-13 10:30:00,82.31,82.93,81.86,82.6,88800.0,43.8984,44.229,43.6584,44.053,88800.0
2008-03-13 11:00:00,82.61,84.24,82.61,84.07,157700.0,44.0584,44.9277,44.0584,44.837,157700.0
2008-03-13 11:30:00,84.08,85.04,83.92,84.98,177400.0,44.8424,45.3543,44.757,45.3223,177400.0
2008-03-13 12:00:00,84.99,85.3,84.32,84.81,257700.0,45.3277,45.493,44.9703,45.2317,257700.0
2008-03-13 12:30:00,84.81,85.01,84.55,85.0,330000.0,45.2317,45.3383,45.093,45.333,330000.0
2008-03-13 13:00:00,84.95,86.36,84.78,86.14,200600.0,45.3063,46.0583,45.2157,45.941,200600.0
2008-03-13 13:30:00,86.18,86.99,85.65,86.32,214000.0,45.9623,46.3943,45.6797,46.037,214000.0
2008-03-13 14:00:00,86.32,86.89,86.1,86.59,152200.0,46.037,46.341,45.9197,46.181,152200.0
2008-03-13 14:30:00,86.58,86.67,85.54,86.0,197800.0,46.1757,46.2237,45.621,45.8663,197800.0
2008-03-13 15:00:00,86.01,86.62,85.78,86.22,146700.0,45.8717,46.197,45.749,45.9837,146700.0
2008-03-13 15:30:00,86.22,86.76,85.92,86.34,321700.0,45.9837,46.2717,45.8237,46.0477,321700.0
2008-03-14 09:30:00,86.64,87.35,84.56,84.56,390300.0,46.2077,46.5863,45.0983,45.0983,390300.0
2008-03-14 10:00:00,84.49,86.22,83.26,85.49,322200.0,45.061,45.9837,44.405,45.5943,322200.0
2008-03-14 10:30:00,85.54,85.9,84.05,84.57,164300.0,45.621,45.813,44.8264,45.1037,164300.0
2008-03-14 11:00:00,84.62,85.03,84.01,84.18,179400.0,45.1303,45.349,44.805,44.8957,179400.0
2008-03-14 11:30:00,84.21,85.14,83.82,83.98,172200.0,44.9117,45.4077,44.7037,44.789,172200.0
2008-03-14 12:00:00,84.02,84.52,83.76,84.01,144100.0,44.8104,45.077,44.6717,44.805,144100.0
2008-03-14 12:30:00,84.0,84.81,83.5,84.39,159400.0,44.7997,45.2317,44.533,45.0077,159400.0
2008-03-14 13:00:00,84.39,84.5,83.75,84.21,158900.0,45.0077,45.0663,44.6664,44.9117,158900.0
2008-03-14 13:30:00,84.16,84.51,83.94,83.97,144400.0,44.885,45.0717,44.7677,44.7837,144400.0
2008-03-14 14:00:00,83.97,84.23,83.01,83.21,135400.0,44.7837,44.9223,44.2717,44.3784,135400.0
2008-03-14 14:30:00,83.14,84.34,82.86,84.18,178900.0,44.341,44.981,44.1917,44.8957,178900.0
2008-03-14 15:00:00,84.15,86.02,84.03,85.74,183500.0,44.8797,45.877,44.8157,45.7277,183500.0
2008-03-14 15:30:00,85.72,85.76,84.55,84.82,303700.0,45.717,45.7383,45.093,45.237,303700.0
2008-03-17 09:30:00,82.66,84.28,82.47,83.09,146400.0,44.085,44.949,43.9837,44.3144,146400.0
2008-03-17 10:00:00,83.08,84.32,82.95,84.0,166500.0,44.309,44.9703,44.2397,44.7997,166500.0
2008-03-17 10:30:00,84.03,84.67,83.72,83.91,195300.0,44.8157,45.157,44.6504,44.7517,195300.0
2008-03-17 11:00:00,83.97,84.38,83.47,83.95,86500.0,44.7837,45.0023,44.517,44.773,86500.0
2008-03-17 11:30:00,83.91,84.15,83.61,83.75,182600.0,44.7517,44.8797,44.5917,44.6664,182600.0
2008-03-17 12:00:00,83.68,83.91,82.96,83.2,104100.0,44.629,44.7517,44.245,44.373,104100.0
2008-03-17 12:30:00,83.16,83.86,82.99,83.54,73400.0,44.3517,44.725,44.261,44.5544,73400.0
2008-03-17 13:00:00,83.53,83.62,82.91,83.36,63600.0,44.549,44.597,44.2184,44.4584,63600.0
2008-03-17 13:30:00,83.29,83.43,82.79,83.15,177200.0,44.421,44.4957,44.1544,44.3464,177200.0
2008-03-17 14:00:00,83.11,83.82,82.86,82.93,149300.0,44.325,44.7037,44.1917,44.229,149300.0
2008-03-17 14:30:00,83.0,83.92,82.86,83.38,173400.0,44.2664,44.757,44.1917,44.469,173400.0
2008-03-17 15:00:00,83.39,84.42,83.22,83.78,276200.0,44.4744,45.0237,44.3837,44.6824,276200.0
2008-03-17 15:30:00,83.79,85.23,83.74,84.39,360300.0,44.6877,45.4557,44.661,45.0077,360300.0
2008-03-18 09:30:00,86.34,88.79,86.34,88.65,136700.0,46.0477,47.3543,46.0477,47.2797,136700.0
2008-03-18 10:00:00,88.65,89.15,88.61,88.85,127700.0,47.2797,47.5463,47.2583,47.3863,127700.0
2008-03-18 10:30:00,88.85,88.95,88.0,88.12,486800.0,47.3863,47.4397,46.933,46.997,486800.0
2008-03-18 11:00:00,88.05,89.92,87.88,88.03,252600.0,46.9597,47.957,46.869,46.949,252600.0
2008-03-18 11:30:00,88.07,88.22,87.79,87.97,98100.0,46.9703,47.0503,46.821,46.917,98100.0
2008-03-18 12:00:00,88.0,88.07,87.82,88.03,71000.0,46.933,46.9703,46.837,46.949,71000.0
2008-03-18 12:30:00,88.01,88.39,87.9,88.37,237200.0,46.9383,47.141,46.8797,47.1303,237200.0
2008-03-18 13:00:00,88.36,88.72,88.21,88.4,117200.0,47.125,47.317,47.045,47.1463,117200.0
2008-03-18 13:30:00,88.4,88.45,88.03,88.24,87300.0,47.1463,47.173,46.949,47.061,87300.0
2008-03-18 14:00:00,88.17,88.17,85.9,87.26,141500.0,47.0237,47.0237,45.813,46.5383,141500.0
2008-03-18 14:30:00,87.21,88.5,86.38,88.39,188800.0,46.5117,47.1997,46.069,47.141,188800.0
2008-03-18 15:00:00,88.4,88.49,87.74,88.33,137600.0,47.1463,47.1943,46.7943,47.109,137600.0
2008-03-18 15:30:00,88.32,89.28,88.16,89.27,509500.0,47.1037,47.6157,47.0183,47.6103,509500.0
2008-03-19 09:30:00,89.59,90.25,89.0,89.44,164600.0,47.781,48.133,47.4663,47.701,164600.0
2008-03-19 10:00:00,89.49,90.05,89.35,89.97,220500.0,47.7277,48.0263,47.653,47.9837,220500.0
2008-03-19 10:30:00,89.91,90.2,89.39,89.9,163600.0,47.9517,48.1063,47.6743,47.9463,163600.0
2008-03-19 11:00:00,89.83,90.55,89.8,90.44,71800.0,47.909,48.293,47.893,48.2343,71800.0
2008-03-19 11:30:00,90.42,90.8,90.34,90.66,155700.0,48.2237,48.4263,48.181,48.3517,155700.0
2008-03-19 12:00:00,90.69,90.85,90.25,90.35,91500.0,48.3677,48.453,48.133,48.1863,91500.0
2008-03-19 12:30:00,90.34,90.5,89.76,89.9,85200.0,48.181,48.2663,47.8717,47.9463,85200.0
2008-03-19 13:00:00,89.94,90.55,89.62,90.1,102700.0,47.9677,48.293,47.797,48.053,102700.0
2008-03-19 13:30:00,90.08,90.1,89.36,89.6,122800.0,48.0423,48.053,47.6583,47.7863,122800.0
2008-03-19 14:00:00,89.57,90.1,89.47,89.86,219700.0,47.7703,48.053,47.717,47.925,219700.0
2008-03-19 14:30:00,89.92,90.17,89.01,90.07,175500.0,47.957,48.0903,47.4717,48.037,175500.0
2008-03-19 15:00:00,90.09,90.49,89.8,90.21,239500.0,48.0477,48.261,47.893,48.1117,239500.0
2008-03-19 15:30:00,90.22,90.38,89.38,89.49,323400.0,48.117,48.2023,47.669,47.7277,323400.0
2008-03-20 09:30:00,89.61,90.13,89.02,89.62,207600.0,47.7917,48.069,47.477,47.797,207600.0
2008-03-20 10:00:00,89.76,90.63,89.5,90.39,112000.0,47.8717,48.3357,47.733,48.2077,112000.0
2008-03-20 10:30:00,90.38,91.01,90.36,90.98,96300.0,48.2023,48.5383,48.1917,48.5223,96300.0
2008-03-20 11:00:00,91.03,91.67,90.74,91.51,90700.0,48.549,48.8903,48.3943,48.805,90700.0
2008-03-20 11:30:00,91.52,91.64,91.07,91.47,114500.0,48.8103,48.8743,48.5703,48.7837,114500.0
2008-03-20 12:00:00,91.48,91.85,91.03,91.25,124500.0,48.789,48.9863,48.549,48.6663,124500.0
2008-03-20 12:30:00,91.28,91.57,91.1,91.22,85500.0,48.6823,48.837,48.5863,48.6503,85500.0
2008-03-20 13:00:00,91.3,91.54,91.05,91.28,73700.0,48.693,48.821,48.5597,48.6823,73700.0
2008-03-20 13:30:00,91.25,91.65,91.18,91.34,126900.0,48.6663,48.8797,48.629,48.7143,126900.0
2008-03-20 14:00:00,91.32,91.65,91.22,91.64,133300.0,48.7037,48.8797,48.6503,48.8743,133300.0
2008-03-20 14:30:00,91.6,92.19,91.55,92.1,125100.0,48.853,49.1677,48.8263,49.1197,125100.0
2008-03-20 15:00:00,92.01,92.18,91.39,91.45,183300.0,49.0717,49.1623,48.741,48.773,183300.0
2008-03-20 15:30:00,91.46,92.3,89.5,92.02,383900.0,48.7783,49.2263,47.733,49.077,383900.0
2008-03-24 09:30:00,92.84,93.46,91.22,93.11,134800.0,49.5143,49.845,48.6503,49.6583,134800.0
2008-03-24 10:00:00,93.25,94.14,93.18,93.62,220800.0,49.733,50.2076,49.6956,49.9303,220800.0
2008-03-24 10:30:00,93.63,94.26,93.57,93.65,147000.0,49.9356,50.2716,49.9036,49.9463,147000.0
2008-03-24 11:00:00,93.64,93.79,93.22,93.67,69800.0,49.941,50.021,49.717,49.957,69800.0
2008-03-24 11:30:00,93.72,94.2,93.6,93.92,93600.0,49.9836,50.2396,49.9196,50.0903,93600.0
2008-03-24 12:00:00,93.84,94.24,93.75,94.08,87200.0,50.0476,50.261,49.9996,50.1756,87200.0
2008-03-24 12:30:00,94.12,94.34,93.83,93.98,47000.0,50.197,50.3143,50.0423,50.1223,47000.0
2008-03-24 13:00:00,94.0,94.4,93.92,93.99,59000.0,50.133,50.3463,50.0903,50.1276,59000.0
2008-03-24 13:30:00,93.97,94.27,93.87,94.19,89200.0,50.117,50.277,50.0636,50.2343,89200.0
2008-03-24 14:00:00,94.21,94.48,93.97,94.48,139200.0,50.245,50.389,50.117,50.389,139200.0
2008-03-24 14:30:00,94.48,94.64,94.32,94.42,150800.0,50.389,50.4743,50.3036,50.357,150800.0
2008-03-24 15:00:00,94.43,94.93,94.21,94.53,185700.0,50.3623,50.629,50.245,50.4156,185700.0
2008-03-24 15:30:00,94.47,94.98,94.09,94.43,245700.0,50.3836,50.6556,50.181,50.3623,245700.0
2008-03-25 09:30:00,91.47,91.47,89.29,90.09,446000.0,48.7837,48.7837,47.621,48.0477,446000.0
2008-03-25 10:00:00,90.08,91.14,89.8,90.82,209300.0,48.0423,48.6077,47.893,48.437,209300.0
2008-03-25 10:30:00,90.79,91.07,90.38,90.47,150600.0,48.421,48.5703,48.2023,48.2503,150600.0
2008-03-25 11:00:00,90.47,90.56,89.82,90.0,113900.0,48.2503,48.2983,47.9037,47.9997,113900.0
2008-03-25 11:30:00,90.0,90.06,88.74,88.91,204100.0,47.9997,48.0317,47.3277,47.4183,204100.0
2008-03-25 12:00:00,88.91,89.66,88.69,89.61,145200.0,47.4183,47.8183,47.301,47.7917,145200.0
2008-03-25 12:30:00,89.65,90.09,89.55,89.72,124400.0,47.813,48.0477,47.7597,47.8503,124400.0
2008-03-25 13:00:00,89.72,89.87,89.22,89.87,101100.0,47.8503,47.9303,47.5837,47.9303,101100.0
2008-03-25 13:30:00,89.87,90.44,89.8,90.35,112800.0,47.9303,48.2343,47.893,48.1863,112800.0
2008-03-25 14:00:00,90.36,90.37,89.93,90.09,149700.0,48.1917,48.197,47.9623,48.0477,149700.0
2008-03-25 14:30:00,90.09,90.31,89.69,90.16,149200.0,48.0477,48.165,47.8343,48.085,149200.0
2008-03-25 15:00:00,90.11,90.27,89.73,89.83,151900.0,48.0583,48.1437,47.8557,47.909,151900.0
2008-03-25 15:30:00,89.87,90.2,89.86,90.14,311400.0,47.9303,48.1063,47.925,48.0743,311400.0
2008-03-26 09:30:00,89.7,89.92,89.19,89.92,96200.0,47.8397,47.957,47.5677,47.957,96200.0
2008-03-26 10:00:00,89.89,90.67,89.61,90.39,130400.0,47.941,48.357,47.7917,48.2077,130400.0
2008-03-26 10:30:00,90.39,90.65,89.75,89.85,89800.0,48.2077,48.3463,47.8663,47.9197,89800.0
2008-03-26 11:00:00,89.83,89.87,89.31,89.75,98600.0,47.909,47.9303,47.6317,47.8663,98600.0
2008-03-26 11:30:00,89.68,89.77,89.17,89.35,90900.0,47.829,47.877,47.557,47.653,90900.0
2008-03-26 12:00:00,89.33,89.42,89.15,89.3,116300.0,47.6423,47.6903,47.5463,47.6263,116300.0
2008-03-26 12:30:00,89.33,89.43,88.81,89.01,145200.0,47.6423,47.6957,47.365,47.4717,145200.0
2008-03-26 13:00:00,89.01,89.24,88.91,89.07,116600.0,47.4717,47.5943,47.4183,47.5037,116600.0
2008-03-26 13:30:00,89.08,89.14,88.89,89.0,130600.0,47.509,47.541,47.4077,47.4663,130600.0
2008-03-26 14:00:00,89.04,89.46,88.91,89.41,100700.0,47.4877,47.7117,47.4183,47.685,100700.0
2008-03-26 14:30:00,89.36,90.0,89.28,90.0,86600.0,47.6583,47.9997,47.6157,47.9997,86600.0
2008-03-26 15:00:00,90.0,90.05,89.29,89.37,99800.0,47.9997,48.0263,47.621,47.6637,99800.0
2008-03-26 15:30:00,89.32,89.59,88.87,89.08,252700.0,47.637,47.781,47.397,47.509,252700.0
2008-03-27 09:30:00,89.11,90.0,88.83,89.24,103700.0,47.525,47.9997,47.3757,47.5943,103700.0
2008-03-27 10:00:00,89.24,89.24,88.73,88.95,96900.0,47.5943,47.5943,47.3223,47.4397,96900.0
2008-03-27 10:30:00,88.92,89.3,88.6,89.07,83400.0,47.4237,47.6263,47.253,47.5037,83400.0
2008-03-27 11:00:00,89.06,89.53,88.74,89.11,77200.0,47.4983,47.749,47.3277,47.525,77200.0
2008-03-27 11:30:00,89.1,89.82,89.0,89.46,62200.0,47.5197,47.9037,47.4663,47.7117,62200.0
2008-03-27 12:00:00,89.39,90.32,89.35,90.17,130300.0,47.6743,48.1703,47.653,48.0903,130300.0
2008-03-27 12:30:00,90.13,90.32,89.87,89.96,110800.0,48.069,48.1703,47.9303,47.9783,110800.0
2008-03-27 13:00:00,89.96,90.22,89.84,89.99,100200.0,47.9783,48.117,47.9143,47.9943,100200.0
2008-03-27 13:30:00,89.99,90.06,89.49,89.71,107800.0,47.9943,48.0317,47.7277,47.845,107800.0
2008-03-27 14:00:00,89.68,89.89,89.34,89.61,119700.0,47.829,47.941,47.6477,47.7917,119700.0
2008-03-27 14:30:00,89.59,90.1,89.31,89.45,126900.0,47.781,48.053,47.6317,47.7063,126900.0
2008-03-27 15:00:00,89.41,89.65,89.0,89.2,131000.0,47.685,47.813,47.4663,47.573,131000.0
2008-03-27 15:30:00,89.16,89.31,88.35,88.36,336600.0,47.5517,47.6317,47.1197,47.125,336600.0
2008-03-28 09:30:00,88.95,89.4,88.19,88.22,65500.0,47.4397,47.6797,47.0343,47.0503,65500.0
2008-03-28 10:00:00,88.2,88.98,88.2,88.91,75000.0,47.0397,47.4557,47.0397,47.4183,75000.0
2008-03-28 10:30:00,88.85,89.3,88.39,88.56,76700.0,47.3863,47.6263,47.141,47.2317,76700.0
2008-03-28 11:00:00,88.47,88.88,88.29,88.77,63800.0,47.1837,47.4023,47.0877,47.3437,63800.0
2008-03-28 11:30:00,88.79,89.16,88.54,89.1,87100.0,47.3543,47.5517,47.221,47.5197,87100.0
2008-03-28 12:00:00,89.05,89.31,88.95,89.29,93200.0,47.493,47.6317,47.4397,47.621,93200.0
2008-03-28 12:30:00,89.25,89.45,89.03,89.06,98000.0,47.5997,47.7063,47.4823,47.4983,98000.0
2008-03-28 13:00:00,89.14,89.56,89.14,89.48,72400.0,47.541,47.765,47.541,47.7223,72400.0
2008-03-28 13:30:00,89.48,89.51,89.0,89.27,111800.0,47.7223,47.7383,47.4663,47.6103,111800.0
2008-03-28 14:00:00,89.24,89.44,88.78,88.88,125400.0,47.5943,47.701,47.349,47.4023,125400.0
2008-03-28 14:30:00,88.92,89.0,88.6,88.85,83500.0,47.4237,47.4663,47.253,47.3863,83500.0
2008-03-28 15:00:00,88.93,88.93,88.36,88.76,93200.0,47.429,47.429,47.125,47.3383,93200.0
2008-03-28 15:30:00,88.77,88.79,88.0,88.15,172200.0,47.3437,47.3543,46.933,47.013,172200.0
2008-03-31 09:30:00,88.13,89.68,88.13,89.35,68000.0,47.0023,47.829,47.0023,47.653,68000.0
2008-03-31 10:00:00,89.28,89.6,88.88,89.22,74500.0,47.6157,47.7863,47.4023,47.5837,74500.0
2008-03-31 10:30:00,89.26,90.29,89.26,90.29,70500.0,47.605,48.1543,47.605,48.1543,70500.0
2008-03-31 11:00:00,90.22,90.27,89.5,89.79,75700.0,48.117,48.1437,47.733,47.8877,75700.0
2008-03-31 11:30:00,89.74,90.23,89.74,90.02,58100.0,47.861,48.1223,47.861,48.0103,58100.0
2008-03-31 12:00:00,90.07,90.35,89.87,90.35,63800.0,48.037,48.1863,47.9303,48.1863,63800.0
2008-03-31 12:30:00,90.27,90.98,90.15,90.96,63400.0,48.1437,48.5223,48.0797,48.5117,63400.0
2008-03-31 13:00:00,90.91,91.29,90.66,91.0,96200.0,48.485,48.6877,48.3517,48.533,96200.0
2008-03-31 13:30:00,91.04,91.21,90.64,90.64,57000.0,48.5543,48.645,48.341,48.341,57000.0
2008-03-31 14:00:00,90.65,90.68,90.23,90.32,79200.0,48.3463,48.3623,48.1223,48.1703,79200.0
2008-03-31 14:30:00,90.35,90.55,89.79,89.94,69500.0,48.1863,48.293,47.8877,47.9677,69500.0
2008-03-31 15:00:00,89.94,90.17,89.73,89.96,88400.0,47.9677,48.0903,47.8557,47.9783,88400.0
2008-03-31 15:30:00,89.96,90.2,88.57,88.65,289700.0,47.9783,48.1063,47.237,47.2797,289700.0
2008-04-01 08:30:00,88.62,88.62,88.62,88.62,800.0,47.2637,47.2637,47.2637,47.2637,800.0
2008-04-01 09:00:00,88.62,88.62,88.62,88.62,0.0,47.2637,47.2637,47.2637,47.2637,0.0
2008-04-01 09:30:00,90.7,91.8,89.02,91.62,198300.0,48.373,48.9597,47.477,48.8637,198300.0
2008-04-01 10:00:00,91.69,92.34,91.1,91.2,171000.0,48.901,49.2477,48.5863,48.6397,171000.0
2008-04-01 10:30:00,91.2,92.01,91.2,91.75,200800.0,48.6397,49.0717,48.6397,48.933,200800.0
2008-04-01 11:00:00,91.78,91.9,91.6,91.67,120000.0,48.949,49.013,48.853,48.8903,120000.0
2008-04-01 11:30:00,91.66,92.06,91.65,91.98,59100.0,48.885,49.0983,48.8797,49.0557,59100.0
2008-04-01 12:00:00,91.99,92.08,91.81,91.97,123200.0,49.061,49.109,48.965,49.0503,123200.0
2008-04-01 12:30:00,92.0,92.27,91.98,92.2,51800.0,49.0663,49.2103,49.0557,49.173,51800.0
2008-04-01 13:00:00,92.21,92.52,92.21,92.31,77700.0,49.1783,49.3437,49.1783,49.2317,77700.0
2008-04-01 13:30:00,92.3,92.69,92.3,92.4,57200.0,49.2263,49.4343,49.2263,49.2797,57200.0
2008-04-01 14:00:00,92.36,92.74,92.24,92.65,98400.0,49.2583,49.461,49.1943,49.413,98400.0
2008-04-01 14:30:00,92.66,93.17,92.65,92.93,116600.0,49.4183,49.6903,49.413,49.5623,116600.0
2008-04-01 15:00:00,92.92,93.32,92.8,93.2,178600.0,49.557,49.7703,49.493,49.7063,178600.0
2008-04-01 15:30:00,93.19,94.6,92.92,94.53,315300.0,49.701,50.453,49.557,50.4156,315300.0
2008-04-02 09:30:00,94.43,94.52,92.45,92.89,158600.0,50.3623,50.4103,49.3063,49.541,158600.0
2008-04-02 10:00:00,92.83,93.42,92.4,93.35,119400.0,49.509,49.8236,49.2797,49.7863,119400.0
2008-04-02 10:30:00,93.33,93.56,93.04,93.33,168800.0,49.7756,49.8983,49.621,49.7756,168800.0
2008-04-02 11:00:00,93.33,93.35,92.88,93.12,84000.0,49.7756,49.7863,49.5357,49.6636,84000.0
2008-04-02 11:30:00,93.09,93.23,92.89,92.99,68000.0,49.6476,49.7223,49.541,49.5943,68000.0
2008-04-02 12:00:00,93.01,93.14,92.57,92.65,78200.0,49.605,49.6743,49.3703,49.413,78200.0
2008-04-02 12:30:00,92.63,92.75,92.37,92.54,91600.0,49.4023,49.4663,49.2637,49.3543,91600.0
2008-04-02 13:00:00,92.56,92.7,92.03,92.27,93000.0,49.365,49.4397,49.0823,49.2103,93000.0
2008-04-02 13:30:00,92.27,92.64,92.2,92.58,89900.0,49.2103,49.4077,49.173,49.3757,89900.0
2008-04-02 14:00:00,92.57,92.65,91.97,92.05,128900.0,49.3703,49.413,49.0503,49.093,128900.0
2008-04-02 14:30:00,92.02,92.08,91.39,91.55,167500.0,49.077,49.109,48.741,48.8263,167500.0
2008-04-02 15:00:00,91.61,91.67,91.2,91.64,132400.0,48.8583,48.8903,48.6397,48.8743,132400.0
2008-04-02 15:30:00,91.66,91.83,91.3,91.72,204000.0,48.885,48.9757,48.693,48.917,204000.0
2008-04-03 09:30:00,91.01,91.56,90.71,91.5,95000.0,48.5383,48.8317,48.3783,48.7997,95000.0
2008-04-03 10:00:00,91.53,92.41,91.32,92.13,119300.0,48.8157,49.285,48.7037,49.1357,119300.0
2008-04-03 10:30:00,92.14,92.17,91.63,91.73,108800.0,49.141,49.157,48.869,48.9223,108800.0
2008-04-03 11:00:00,91.71,92.18,91.69,91.92,156700.0,48.9117,49.1623,48.901,49.0237,156700.0
2008-04-03 11:30:00,91.97,92.31,91.89,92.13,105400.0,49.0503,49.2317,49.0077,49.1357,105400.0
2008-04-03 12:00:00,92.16,92.35,91.99,92.08,91600.0,49.1517,49.253,49.061,49.109,91600.0
2008-04-03 12:30:00,92.07,92.3,92.01,92.11,131400.0,49.1037,49.2263,49.0717,49.125,131400.0
2008-04-03 13:00:00,92.09,92.15,91.73,91.9,217900.0,49.1143,49.1463,48.9223,49.013,217900.0
2008-04-03 13:30:00,91.91,91.95,91.23,91.65,145900.0,49.0183,49.0397,48.6557,48.8797,145900.0
2008-04-03 14:00:00,91.65,92.12,91.64,92.07,79300.0,48.8797,49.1303,48.8743,49.1037,79300.0
2008-04-03 14:30:00,92.08,92.4,91.83,92.37,94300.0,49.109,49.2797,48.9757,49.2637,94300.0
2008-04-03 15:00:00,92.39,92.6,92.19,92.56,108000.0,49.2743,49.3863,49.1677,49.365,108000.0
2008-04-03 15:30:00,92.56,92.8,92.03,92.75,200800.0,49.365,49.493,49.0823,49.4663,200800.0
2008-04-04 09:30:00,92.76,92.8,90.89,91.01,175600.0,49.4717,49.493,48.4743,48.5383,175600.0
2008-04-04 10:00:00,91.01,91.07,90.27,91.07,109000.0,48.5383,48.5703,48.1437,48.5703,109000.0
2008-04-04 10:30:00,91.09,91.44,90.97,91.23,92600.0,48.581,48.7677,48.517,48.6557,92600.0
2008-04-04 11:00:00,91.29,91.6,91.18,91.52,62600.0,48.6877,48.853,48.629,48.8103,62600.0
2008-04-04 11:30:00,91.58,91.63,91.32,91.48,58500.0,48.8423,48.869,48.7037,48.789,58500.0
2008-04-04 12:00:00,91.5,92.02,91.32,92.02,69700.0,48.7997,49.077,48.7037,49.077,69700.0
2008-04-04 12:30:00,92.0,92.25,91.73,92.24,58100.0,49.0663,49.1997,48.9223,49.1943,58100.0
2008-04-04 13:00:00,92.24,92.47,91.91,92.38,59700.0,49.1943,49.317,49.0183,49.269,59700.0
2008-04-04 13:30:00,92.39,92.47,92.21,92.39,48400.0,49.2743,49.317,49.1783,49.2743,48400.0
2008-04-04 14:00:00,92.39,92.5,91.47,91.68,86800.0,49.2743,49.333,48.7837,48.8957,86800.0
2008-04-04 14:30:00,91.68,91.92,91.56,91.68,80700.0,48.8957,49.0237,48.8317,48.8957,80700.0
2008-04-04 15:00:00,91.69,91.89,91.23,91.28,140100.0,48.901,49.0077,48.6557,48.6823,140100.0
2008-04-04 15:30:00,91.28,91.4,90.67,90.91,255400.0,48.6823,48.7463,48.357,48.485,255400.0
2008-04-07 09:30:00,91.25,92.22,91.09,91.77,71700.0,48.6663,49.1837,48.581,48.9437,71700.0
2008-04-07 10:00:00,91.76,92.41,91.72,91.77,65400.0,48.9383,49.285,48.917,48.9437,65400.0
2008-04-07 10:30:00,91.76,92.2,91.75,91.97,63700.0,48.9383,49.173,48.933,49.0503,63700.0
2008-04-07 11:00:00,91.97,92.05,91.69,91.8,57600.0,49.0503,49.093,48.901,48.9597,57600.0
2008-04-07 11:30:00,91.8,92.03,91.22,91.34,85900.0,48.9597,49.0823,48.6503,48.7143,85900.0
2008-04-07 12:00:00,91.29,91.52,90.85,91.48,54300.0,48.6877,48.8103,48.453,48.789,54300.0
2008-04-07 12:30:00,91.52,92.41,91.5,92.35,58200.0,48.8103,49.285,48.7997,49.253,58200.0
2008-04-07 13:00:00,92.36,93.0,92.35,92.95,70200.0,49.2583,49.5997,49.253,49.573,70200.0
2008-04-07 13:30:00,92.89,92.95,92.61,92.78,46900.0,49.541,49.573,49.3917,49.4823,46900.0
2008-04-07 14:00:00,92.77,92.77,92.15,92.17,78900.0,49.477,49.477,49.1463,49.157,78900.0
2008-04-07 14:30:00,92.15,92.25,91.83,91.9,93200.0,49.1463,49.1997,48.9757,49.013,93200.0
2008-04-07 15:00:00,91.88,91.92,91.34,91.53,101800.0,49.0023,49.0237,48.7143,48.8157,101800.0
2008-04-07 15:30:00,91.58,92.32,91.29,92.12,180700.0,48.8423,49.237,48.6877,49.1303,180700.0
2008-04-08 09:30:00,91.73,91.73,90.68,90.95,60900.0,48.9223,48.9223,48.3623,48.5063,60900.0
2008-04-08 10:00:00,90.92,91.5,90.71,91.44,53900.0,48.4903,48.7997,48.3783,48.7677,53900.0
2008-04-08 10:30:00,91.48,91.81,91.43,91.74,41400.0,48.789,48.965,48.7623,48.9277,41400.0
2008-04-08 11:00:00,91.74,91.89,91.63,91.76,29000.0,48.9277,49.0077,48.869,48.9383,29000.0
2008-04-08 11:30:00,91.73,91.87,91.21,91.38,40600.0,48.9223,48.997,48.645,48.7357,40600.0
2008-04-08 12:00:00,91.37,91.67,91.19,91.44,50200.0,48.7303,48.8903,48.6343,48.7677,50200.0
2008-04-08 12:30:00,91.45,91.57,91.2,91.21,62000.0,48.773,48.837,48.6397,48.645,62000.0
2008-04-08 13:00:00,91.21,91.32,90.82,90.84,33500.0,48.645,48.7037,48.437,48.4477,33500.0
2008-04-08 13:30:00,90.84,91.11,90.8,91.06,42100.0,48.4477,48.5917,48.4263,48.565,42100.0
2008-04-08 14:00:00,91.07,91.16,90.75,91.02,82600.0,48.5703,48.6183,48.3997,48.5437,82600.0
2008-04-08 14:30:00,91.03,91.15,90.83,91.12,51400.0,48.549,48.613,48.4423,48.597,51400.0
2008-04-08 15:00:00,91.11,91.13,90.38,90.72,96900.0,48.5917,48.6023,48.2023,48.3837,96900.0
2008-04-08 15:30:00,90.75,91.2,90.52,90.59,173900.0,48.3997,48.6397,48.277,48.3143,173900.0
2008-04-09 09:30:00,90.77,91.4,90.26,90.57,61700.0,48.4103,48.7463,48.1383,48.3037,61700.0
2008-04-09 10:00:00,90.6,90.79,90.09,90.67,54800.0,48.3197,48.421,48.0477,48.357,54800.0
2008-04-09 10:30:00,90.63,90.85,90.03,90.79,102000.0,48.3357,48.453,48.0157,48.421,102000.0
2008-04-09 11:00:00,90.81,90.87,90.26,90.26,87100.0,48.4317,48.4637,48.1383,48.1383,87100.0
2008-04-09 11:30:00,90.26,90.49,89.55,89.77,119700.0,48.1383,48.261,47.7597,47.877,119700.0
2008-04-09 12:00:00,89.66,90.21,89.6,89.98,53100.0,47.8183,48.1117,47.7863,47.989,53100.0
2008-04-09 12:30:00,90.01,90.19,89.72,89.74,43200.0,48.005,48.101,47.8503,47.861,43200.0
2008-04-09 13:00:00,89.81,89.96,89.64,89.74,38600.0,47.8983,47.9783,47.8077,47.861,38600.0
2008-04-09 13:30:00,89.78,89.86,89.62,89.79,33200.0,47.8823,47.925,47.797,47.8877,33200.0
2008-04-09 14:00:00,89.78,90.1,89.76,89.85,64000.0,47.8823,48.053,47.8717,47.9197,64000.0
2008-04-09 14:30:00,89.83,89.89,89.57,89.71,85700.0,47.909,47.941,47.7703,47.845,85700.0
2008-04-09 15:00:00,89.71,90.09,89.6,89.86,80500.0,47.845,48.0477,47.7863,47.925,80500.0
2008-04-09 15:30:00,89.86,90.23,89.3,89.41,138500.0,47.925,48.1223,47.6263,47.685,138500.0
2008-04-10 09:30:00,89.34,90.13,89.09,89.91,108000.0,47.6477,48.069,47.5143,47.9517,108000.0
2008-04-10 10:00:00,89.83,91.22,89.78,91.18,137200.0,47.909,48.6503,47.8823,48.629,137200.0
2008-04-10 10:30:00,91.17,91.8,90.5,91.76,109800.0,48.6237,48.9597,48.2663,48.9383,109800.0
2008-04-10 11:00:00,91.76,92.15,91.51,92.08,101300.0,48.9383,49.1463,48.805,49.109,101300.0
2008-04-10 11:30:00,92.03,92.42,92.03,92.1,84500.0,49.0823,49.2903,49.0823,49.1197,84500.0
2008-04-10 12:00:00,92.08,92.2,91.76,92.08,71200.0,49.109,49.173,48.9383,49.109,71200.0
2008-04-10 12:30:00,92.08,92.31,91.84,92.05,65100.0,49.109,49.2317,48.981,49.093,65100.0
2008-04-10 13:00:00,92.04,92.32,92.02,92.18,49900.0,49.0877,49.237,49.077,49.1623,49900.0
2008-04-10 13:30:00,92.23,92.37,92.02,92.02,46900.0,49.189,49.2637,49.077,49.077,46900.0
2008-04-10 14:00:00,92.01,92.13,91.75,91.95,70600.0,49.0717,49.1357,48.933,49.0397,70600.0
2008-04-10 14:30:00,91.9,92.3,91.81,92.29,88100.0,49.013,49.2263,48.965,49.221,88100.0
2008-04-10 15:00:00,92.29,92.3,91.88,91.96,83700.0,49.221,49.2263,49.0023,49.045,83700.0
2008-04-10 15:30:00,91.95,91.95,91.22,91.54,167800.0,49.0397,49.0397,48.6503,48.821,167800.0
2008-04-11 09:30:00,90.48,90.92,89.88,90.34,102400.0,48.2557,48.4903,47.9357,48.181,102400.0
2008-04-11 10:00:00,90.36,90.73,90.04,90.64,106600.0,48.1917,48.389,48.021,48.341,106600.0
2008-04-11 10:30:00,90.68,91.13,90.44,91.07,70400.0,48.3623,48.6023,48.2343,48.5703,70400.0
2008-04-11 11:00:00,91.02,91.12,90.51,90.63,38800.0,48.5437,48.597,48.2717,48.3357,38800.0
2008-04-11 11:30:00,90.6,90.7,90.42,90.55,27800.0,48.3197,48.373,48.2237,48.293,27800.0
2008-04-11 12:00:00,90.55,90.69,90.04,90.05,76500.0,48.293,48.3677,48.021,48.0263,76500.0
2008-04-11 12:30:00,90.14,90.62,90.13,90.5,54000.0,48.0743,48.3303,48.069,48.2663,54000.0
2008-04-11 13:00:00,90.5,90.62,90.35,90.54,44300.0,48.2663,48.3303,48.1863,48.2877,44300.0
2008-04-11 13:30:00,90.48,90.53,90.28,90.38,38600.0,48.2557,48.2823,48.149,48.2023,38600.0
2008-04-11 14:00:00,90.4,90.45,90.03,90.25,47100.0,48.213,48.2397,48.0157,48.133,47100.0
2008-04-11 14:30:00,90.27,90.45,90.07,90.23,55900.0,48.1437,48.2397,48.037,48.1223,55900.0
2008-04-11 15:00:00,90.27,90.38,89.99,90.27,82500.0,48.1437,48.2023,47.9943,48.1437,82500.0
2008-04-11 15:30:00,90.28,90.28,89.72,89.86,121300.0,48.149,48.149,47.8503,47.925,121300.0
2008-04-14 09:30:00,89.53,90.22,89.17,90.05,45200.0,47.749,48.117,47.557,48.0263,45200.0
2008-04-14 10:00:00,90.07,90.5,89.93,90.5,55400.0,48.037,48.2663,47.9623,48.2663,55400.0
2008-04-14 10:30:00,90.49,91.52,90.47,91.52,67500.0,48.261,48.8103,48.2503,48.8103,67500.0
2008-04-14 11:00:00,91.53,91.55,91.28,91.43,50800.0,48.8157,48.8263,48.6823,48.7623,50800.0
2008-04-14 11:30:00,91.38,91.44,91.25,91.3,93000.0,48.7357,48.7677,48.6663,48.693,93000.0
2008-04-14 12:00:00,91.26,91.35,91.01,91.29,55600.0,48.6717,48.7197,48.5383,48.6877,55600.0
2008-04-14 12:30:00,91.31,91.83,91.18,91.76,35800.0,48.6983,48.9757,48.629,48.9383,35800.0
2008-04-14 13:00:00,91.76,91.82,91.41,91.49,41300.0,48.9383,48.9703,48.7517,48.7943,41300.0
2008-04-14 13:30:00,91.46,91.48,90.99,91.08,62900.0,48.7783,48.789,48.5277,48.5757,62900.0
2008-04-14 14:00:00,91.12,91.22,90.88,90.92,30400.0,48.597,48.6503,48.469,48.4903,30400.0
2008-04-14 14:30:00,90.91,91.1,90.63,90.72,37700.0,48.485,48.5863,48.3357,48.3837,37700.0
2008-04-14 15:00:00,90.72,90.84,90.47,90.57,55500.0,48.3837,48.4477,48.2503,48.3037,55500.0
2008-04-14 15:30:00,90.58,90.68,90.16,90.38,112800.0,48.309,48.3623,48.085,48.2023,112800.0
2008-04-15 09:30:00,91.15,92.46,91.15,91.42,149200.0,48.613,49.3117,48.613,48.757,149200.0
2008-04-15 10:00:00,91.42,92.0,91.34,91.4,101800.0,48.757,49.0663,48.7143,48.7463,101800.0
2008-04-15 10:30:00,91.37,92.06,91.31,92.0,68300.0,48.7303,49.0983,48.6983,49.0663,68300.0
2008-04-15 11:00:00,91.96,92.0,91.52,91.78,72700.0,49.045,49.0663,48.8103,48.949,72700.0
2008-04-15 11:30:00,91.81,92.0,91.76,91.79,55600.0,48.965,49.0663,48.9383,48.9543,55600.0
2008-04-15 12:00:00,91.77,91.99,91.7,91.89,58400.0,48.9437,49.061,48.9063,49.0077,58400.0
2008-04-15 12:30:00,91.89,92.0,91.83,91.9,38400.0,49.0077,49.0663,48.9757,49.013,38400.0
2008-04-15 13:00:00,91.92,92.2,91.87,92.11,61400.0,49.0237,49.173,48.997,49.125,61400.0
2008-04-15 13:30:00,92.12,92.41,92.04,92.29,100000.0,49.1303,49.285,49.0877,49.221,100000.0
2008-04-15 14:00:00,92.31,92.5,91.94,91.98,96500.0,49.2317,49.333,49.0343,49.0557,96500.0
2008-04-15 14:30:00,91.95,92.24,91.72,91.72,88200.0,49.0397,49.1943,48.917,48.917,88200.0
2008-04-15 15:00:00,91.72,92.38,91.66,92.32,87300.0,48.917,49.269,48.885,49.237,87300.0
2008-04-15 15:30:00,92.33,92.88,92.23,92.88,139300.0,49.2423,49.5357,49.189,49.5357,139300.0
2008-04-16 09:30:00,93.78,94.5,93.08,94.23,79600.0,50.0156,50.3996,49.6423,50.2556,79600.0
2008-04-16 10:00:00,94.24,94.49,93.84,94.1,125500.0,50.261,50.3943,50.0476,50.1863,125500.0
2008-04-16 10:30:00,94.13,94.43,93.82,94.4,91100.0,50.2023,50.3623,50.037,50.3463,91100.0
2008-04-16 11:00:00,94.4,94.43,94.01,94.34,43800.0,50.3463,50.3623,50.1383,50.3143,43800.0
2008-04-16 11:30:00,94.35,94.5,94.08,94.15,75500.0,50.3196,50.3996,50.1756,50.213,75500.0
2008-04-16 12:00:00,94.16,94.58,94.15,94.58,39100.0,50.2183,50.4423,50.213,50.4423,39100.0
2008-04-16 12:30:00,94.57,94.66,94.35,94.59,64500.0,50.437,50.485,50.3196,50.4476,64500.0
2008-04-16 13:00:00,94.58,94.73,94.35,94.46,59100.0,50.4423,50.5223,50.3196,50.3783,59100.0
2008-04-16 13:30:00,94.47,94.48,94.18,94.38,45900.0,50.3836,50.389,50.229,50.3356,45900.0
2008-04-16 14:00:00,94.35,94.47,93.89,94.44,73700.0,50.3196,50.3836,50.0743,50.3676,73700.0
2008-04-16 14:30:00,94.44,94.91,94.43,94.75,61400.0,50.3676,50.6183,50.3623,50.533,61400.0
2008-04-16 15:00:00,94.76,95.23,94.58,95.07,138000.0,50.5383,50.789,50.4423,50.7036,138000.0
2008-04-16 15:30:00,95.07,96.08,94.85,95.87,283000.0,50.7036,51.2423,50.5863,51.1303,283000.0
2008-04-17 09:30:00,95.3,95.44,94.56,95.15,119100.0,50.8263,50.901,50.4316,50.7463,119100.0
2008-04-17 10:00:00,95.15,95.15,94.49,94.91,96600.0,50.7463,50.7463,50.3943,50.6183,96600.0
2008-04-17 10:30:00,94.89,95.3,94.74,95.03,88300.0,50.6076,50.8263,50.5276,50.6823,88300.0
2008-04-17 11:00:00,94.99,95.3,94.78,94.81,110200.0,50.661,50.8263,50.549,50.565,110200.0
2008-04-17 11:30:00,94.83,95.08,94.74,94.85,49800.0,50.5756,50.709,50.5276,50.5863,49800.0
2008-04-17 12:00:00,94.88,95.15,94.65,94.67,59900.0,50.6023,50.7463,50.4796,50.4903,59900.0
2008-04-17 12:30:00,94.68,94.8,94.44,94.53,74500.0,50.4956,50.5596,50.3676,50.4156,74500.0
2008-04-17 13:00:00,94.53,94.98,94.5,94.89,50700.0,50.4156,50.6556,50.3996,50.6076,50700.0
2008-04-17 13:30:00,94.89,95.23,94.83,95.01,73200.0,50.6076,50.789,50.5756,50.6716,73200.0
2008-04-17 14:00:00,95.06,95.11,94.78,95.09,70000.0,50.6983,50.725,50.549,50.7143,70000.0
2008-04-17 14:30:00,95.13,95.37,94.9,94.97,101600.0,50.7356,50.8636,50.613,50.6503,101600.0
2008-04-17 15:00:00,95.01,95.36,94.87,95.14,95100.0,50.6716,50.8583,50.597,50.741,95100.0
2008-04-17 15:30:00,95.14,95.62,95.05,95.17,217200.0,50.741,50.997,50.693,50.757,217200.0
2008-04-18 09:30:00,96.56,96.75,95.76,96.22,154800.0,51.4983,51.5996,51.0716,51.317,154800.0
2008-04-18 10:00:00,96.2,96.32,95.8,95.85,89500.0,51.3063,51.3703,51.093,51.1196,89500.0
2008-04-18 10:30:00,95.86,96.14,95.81,95.99,77000.0,51.125,51.2743,51.0983,51.1943,77000.0
2008-04-18 11:00:00,95.98,96.15,95.33,95.47,115900.0,51.189,51.2796,50.8423,50.917,115900.0
2008-04-18 11:30:00,95.47,95.49,95.19,95.26,68200.0,50.917,50.9276,50.7676,50.805,68200.0
2008-04-18 12:00:00,95.27,95.51,95.15,95.42,62200.0,50.8103,50.9383,50.7463,50.8903,62200.0
2008-04-18 12:30:00,95.46,95.55,95.09,95.1,54000.0,50.9116,50.9596,50.7143,50.7196,54000.0
2008-04-18 13:00:00,95.08,95.18,94.96,95.0,101000.0,50.709,50.7623,50.645,50.6663,101000.0
2008-04-18 13:30:00,94.99,95.16,94.84,94.92,130400.0,50.661,50.7516,50.581,50.6236,130400.0
2008-04-18 14:00:00,94.92,95.06,94.67,94.72,151200.0,50.6236,50.6983,50.4903,50.517,151200.0
2008-04-18 14:30:00,94.77,94.82,94.43,94.43,81200.0,50.5436,50.5703,50.3623,50.3623,81200.0
2008-04-18 15:00:00,94.43,94.45,93.58,93.58,139900.0,50.3623,50.373,49.909,49.909,139900.0
2008-04-18 15:30:00,93.6,94.38,93.59,94.29,246000.0,49.9196,50.3356,49.9143,50.2876,246000.0
2008-04-21 09:30:00,93.8,94.21,93.64,93.82,94500.0,50.0263,50.245,49.941,50.037,94500.0
2008-04-21 10:00:00,93.8,93.99,93.67,93.75,149600.0,50.0263,50.1276,49.957,49.9996,149600.0
2008-04-21 10:30:00,93.8,93.88,93.6,93.61,124800.0,50.0263,50.069,49.9196,49.925,124800.0
2008-04-21 11:00:00,93.62,93.7,93.27,93.66,94500.0,49.9303,49.973,49.7436,49.9516,94500.0
2008-04-21 11:30:00,93.65,93.96,93.6,93.8,53200.0,49.9463,50.1116,49.9196,50.0263,53200.0
2008-04-21 12:00:00,93.8,93.8,93.53,93.65,35300.0,50.0263,50.0263,49.8823,49.9463,35300.0
2008-04-21 12:30:00,93.6,93.82,93.55,93.66,96500.0,49.9196,50.037,49.893,49.9516,96500.0
2008-04-21 13:00:00,93.63,93.88,93.49,93.54,46900.0,49.9356,50.069,49.861,49.8876,46900.0
2008-04-21 13:30:00,93.58,93.58,93.05,93.19,44600.0,49.909,49.909,49.6263,49.701,44600.0
2008-04-21 14:00:00,93.19,93.25,92.79,92.91,61400.0,49.701,49.733,49.4877,49.5517,61400.0
2008-04-21 14:30:00,92.91,93.36,92.89,93.25,95300.0,49.5517,49.7916,49.541,49.733,95300.0
2008-04-21 15:00:00,93.25,93.67,93.25,93.5,73700.0,49.733,49.957,49.733,49.8663,73700.0
2008-04-21 15:30:00,93.47,93.84,93.38,93.41,109000.0,49.8503,50.0476,49.8023,49.8183,109000.0
2008-04-22 09:30:00,93.4,93.63,92.49,92.99,64400.0,49.813,49.9356,49.3277,49.5943,64400.0
2008-04-22 10:00:00,92.97,94.11,92.97,93.52,60800.0,49.5837,50.1916,49.5837,49.877,60800.0
2008-04-22 10:30:00,93.46,94.1,93.4,94.1,35200.0,49.845,50.1863,49.813,50.1863,35200.0
2008-04-22 11:00:00,94.08,94.26,93.95,94.07,51500.0,50.1756,50.2716,50.1063,50.1703,51500.0
2008-04-22 11:30:00,94.06,94.12,93.72,93.74,76300.0,50.165,50.197,49.9836,49.9943,76300.0
2008-04-22 12:00:00,93.75,93.82,93.4,93.6,32400.0,49.9996,50.037,49.813,49.9196,32400.0
2008-04-22 12:30:00,93.64,93.78,93.32,93.54,51600.0,49.941,50.0156,49.7703,49.8876,51600.0
2008-04-22 13:00:00,93.54,94.19,93.52,94.12,37500.0,49.8876,50.2343,49.877,50.197,37500.0
2008-04-22 13:30:00,94.13,94.17,93.9,94.06,26900.0,50.2023,50.2236,50.0796,50.165,26900.0
2008-04-22 14:00:00,94.11,94.19,93.92,94.15,59100.0,50.1916,50.2343,50.0903,50.213,59100.0
2008-04-22 14:30:00,94.15,94.2,93.71,94.02,68000.0,50.213,50.2396,49.9783,50.1436,68000.0
2008-04-22 15:00:00,93.97,94.33,93.8,94.18,80200.0,50.117,50.309,50.0263,50.229,80200.0
2008-04-22 15:30:00,94.19,94.39,93.91,94.21,107200.0,50.2343,50.341,50.085,50.245,107200.0
2008-04-23 09:30:00,94.65,95.0,93.85,94.25,44100.0,50.4796,50.6663,50.053,50.2663,44100.0
2008-04-23 10:00:00,94.25,94.65,94.14,94.61,131900.0,50.2663,50.4796,50.2076,50.4583,131900.0
2008-04-23 10:30:00,94.61,95.44,94.59,95.15,71100.0,50.4583,50.901,50.4476,50.7463,71100.0
2008-04-23 11:00:00,95.14,95.18,94.53,94.62,46700.0,50.741,50.7623,50.4156,50.4636,46700.0
2008-04-23 11:30:00,94.59,94.76,94.37,94.37,62600.0,50.4476,50.5383,50.3303,50.3303,62600.0
2008-04-23 12:00:00,94.37,94.42,93.7,94.09,38700.0,50.3303,50.357,49.973,50.181,38700.0
2008-04-23 12:30:00,94.1,94.1,93.56,93.93,23500.0,50.1863,50.1863,49.8983,50.0956,23500.0
2008-04-23 13:00:00,93.93,94.0,93.71,93.91,34400.0,50.0956,50.133,49.9783,50.085,34400.0
2008-04-23 13:30:00,93.88,93.96,93.64,93.68,38100.0,50.069,50.1116,49.941,49.9623,38100.0
2008-04-23 14:00:00,93.71,93.89,93.6,93.7,45200.0,49.9783,50.0743,49.9196,49.973,45200.0
2008-04-23 14:30:00,93.68,93.81,93.58,93.76,59500.0,49.9623,50.0316,49.909,50.005,59500.0
2008-04-23 15:00:00,93.81,94.38,93.78,94.1,48800.0,50.0316,50.3356,50.0156,50.1863,48800.0
2008-04-23 15:30:00,94.06,94.38,94.01,94.3,73400.0,50.165,50.3356,50.1383,50.293,73400.0
2008-04-24 09:30:00,94.39,94.65,93.54,94.5,60400.0,50.341,50.4796,49.8876,50.3996,60400.0
2008-04-24 10:00:00,94.48,95.1,93.85,94.93,83700.0,50.389,50.7196,50.053,50.629,83700.0
2008-04-24 10:30:00,94.96,94.96,94.32,94.34,59800.0,50.645,50.645,50.3036,50.3143,59800.0
2008-04-24 11:00:00,94.35,94.77,94.19,94.68,59700.0,50.3196,50.5436,50.2343,50.4956,59700.0
2008-04-24 11:30:00,94.73,95.28,94.73,94.95,57300.0,50.5223,50.8156,50.5223,50.6396,57300.0
2008-04-24 12:00:00,94.95,95.71,94.95,95.58,117000.0,50.6396,51.045,50.6396,50.9756,117000.0
2008-04-24 12:30:00,95.56,96.49,95.56,95.98,75400.0,50.965,51.461,50.965,51.189,75400.0
2008-04-24 13:00:00,95.97,96.28,95.96,95.96,61100.0,51.1836,51.349,51.1783,51.1783,61100.0
2008-04-24 13:30:00,95.96,96.05,95.77,95.95,50400.0,51.1783,51.2263,51.077,51.173,50400.0
2008-04-24 14:00:00,95.94,96.19,95.77,96.17,74100.0,51.1676,51.301,51.077,51.2903,74100.0
2008-04-24 14:30:00,96.16,96.44,95.99,96.35,44900.0,51.285,51.4343,51.1943,51.3863,44900.0
2008-04-24 15:00:00,96.34,96.76,96.31,96.75,79400.0,51.381,51.605,51.365,51.5996,79400.0
2008-04-24 15:30:00,96.75,97.15,96.27,96.99,172800.0,51.5996,51.813,51.3436,51.7276,172800.0
2008-04-25 09:30:00,97.56,98.01,97.05,97.25,73400.0,52.0316,52.2716,51.7596,51.8663,73400.0
2008-04-25 10:00:00,97.21,97.29,96.77,96.9,109300.0,51.845,51.8876,51.6103,51.6796,109300.0
2008-04-25 10:30:00,96.9,97.37,96.78,97.24,81600.0,51.6796,51.9303,51.6156,51.861,81600.0
2008-04-25 11:00:00,97.26,97.38,97.01,97.17,69700.0,51.8716,51.9356,51.7383,51.8236,69700.0
2008-04-25 11:30:00,97.18,97.2,96.97,96.97,39400.0,51.829,51.8396,51.717,51.717,39400.0
2008-04-25 12:00:00,97.0,97.04,96.63,96.65,47800.0,51.733,51.7543,51.5356,51.5463,47800.0
2008-04-25 12:30:00,96.63,96.73,96.48,96.54,33800.0,51.5356,51.589,51.4556,51.4876,33800.0
2008-04-25 13:00:00,96.59,96.59,96.27,96.39,34900.0,51.5143,51.5143,51.3436,51.4076,34900.0
2008-04-25 13:30:00,96.36,96.9,96.26,96.82,34600.0,51.3916,51.6796,51.3383,51.637,34600.0
2008-04-25 14:00:00,96.81,96.81,96.63,96.66,51500.0,51.6316,51.6316,51.5356,51.5516,51500.0
2008-04-25 14:30:00,96.66,96.82,96.56,96.72,55200.0,51.5516,51.637,51.4983,51.5836,55200.0
2008-04-25 15:00:00,96.72,97.11,96.5,96.96,94700.0,51.5836,51.7916,51.4663,51.7116,94700.0
2008-04-25 15:30:00,97.01,97.06,96.46,96.5,114600.0,51.7383,51.765,51.445,51.4663,114600.0
2008-04-28 09:30:00,96.43,96.92,96.09,96.18,52300.0,51.429,51.6903,51.2476,51.2956,52300.0
2008-04-28 10:00:00,96.2,96.91,95.94,96.51,62900.0,51.3063,51.685,51.1676,51.4716,62900.0
2008-04-28 10:30:00,96.52,96.9,96.36,96.42,44600.0,51.477,51.6796,51.3916,51.4236,44600.0
2008-04-28 11:00:00,96.44,96.44,95.76,95.78,66800.0,51.4343,51.4343,51.0716,51.0823,66800.0
2008-04-28 11:30:00,95.78,95.79,95.31,95.31,70600.0,51.0823,51.0876,50.8316,50.8316,70600.0
2008-04-28 12:00:00,95.32,95.83,95.26,95.78,68300.0,50.837,51.109,50.805,51.0823,68300.0
2008-04-28 12:30:00,95.78,95.9,95.55,95.59,60400.0,51.0823,51.1463,50.9596,50.981,60400.0
2008-04-28 13:00:00,95.59,95.87,95.59,95.67,55500.0,50.981,51.1303,50.981,51.0236,55500.0
2008-04-28 13:30:00,95.67,95.78,95.6,95.68,45900.0,51.0236,51.0823,50.9863,51.029,45900.0
2008-04-28 14:00:00,95.7,95.82,95.47,95.57,91300.0,51.0396,51.1036,50.917,50.9703,91300.0
2008-04-28 14:30:00,95.59,95.69,95.36,95.53,58800.0,50.981,51.0343,50.8583,50.949,58800.0
2008-04-28 15:00:00,95.53,95.75,95.48,95.55,76400.0,50.949,51.0663,50.9223,50.9596,76400.0
2008-04-28 15:30:00,95.54,95.57,95.29,95.49,141700.0,50.9543,50.9703,50.821,50.9276,141700.0
2008-04-29 09:30:00,95.51,95.62,94.37,94.38,71900.0,50.9383,50.997,50.3303,50.3356,71900.0
2008-04-29 10:00:00,94.39,94.5,93.88,93.88,63100.0,50.341,50.3996,50.069,50.069,63100.0
2008-04-29 10:30:00,93.88,94.19,93.49,93.57,64200.0,50.069,50.2343,49.861,49.9036,64200.0
2008-04-29 11:00:00,93.55,93.71,93.29,93.51,120100.0,49.893,49.9783,49.7543,49.8716,120100.0
2008-04-29 11:30:00,93.53,93.61,93.5,93.5,67200.0,49.8823,49.925,49.8663,49.8663,67200.0
2008-04-29 12:00:00,93.48,93.51,93.26,93.43,81400.0,49.8556,49.8716,49.7383,49.829,81400.0
2008-04-29 12:30:00,93.44,93.5,93.25,93.26,41200.0,49.8343,49.8663,49.733,49.7383,41200.0
2008-04-29 13:00:00,93.32,93.42,93.16,93.29,38100.0,49.7703,49.8236,49.685,49.7543,38100.0
2008-04-29 13:30:00,93.26,93.38,93.05,93.19,52900.0,49.7383,49.8023,49.6263,49.701,52900.0
2008-04-29 14:00:00,93.2,93.32,92.88,93.01,76100.0,49.7063,49.7703,49.5357,49.605,76100.0
2008-04-29 14:30:00,93.02,93.56,92.91,93.49,157700.0,49.6103,49.8983,49.5517,49.861,157700.0
2008-04-29 15:00:00,93.52,93.63,93.3,93.34,66300.0,49.877,49.9356,49.7596,49.781,66300.0
2008-04-29 15:30:00,93.31,93.42,92.78,92.88,138700.0,49.765,49.8236,49.4823,49.5357,138700.0
2008-04-30 09:30:00,93.5,93.9,92.9,92.95,122900.0,49.8663,50.0796,49.5463,49.573,122900.0
2008-04-30 10:00:00,92.95,93.09,92.65,92.97,67400.0,49.573,49.6476,49.413,49.5837,67400.0
2008-04-30 10:30:00,93.0,93.31,92.9,93.18,96800.0,49.5997,49.765,49.5463,49.6956,96800.0
2008-04-30 11:00:00,93.18,93.33,93.14,93.21,168500.0,49.6956,49.7756,49.6743,49.7116,168500.0
2008-04-30 11:30:00,93.19,93.37,93.19,93.2,70800.0,49.701,49.797,49.701,49.7063,70800.0
2008-04-30 12:00:00,93.2,93.88,93.2,93.24,78100.0,49.7063,50.069,49.7063,49.7276,78100.0
2008-04-30 12:30:00,93.25,93.4,93.04,93.2,49600.0,49.733,49.813,49.621,49.7063,49600.0
2008-04-30 13:00:00,93.24,93.36,92.99,93.05,51600.0,49.7276,49.7916,49.5943,49.6263,51600.0
2008-04-30 13:30:00,93.05,93.32,92.98,93.15,80200.0,49.6263,49.7703,49.589,49.6796,80200.0
2008-04-30 14:00:00,93.15,93.36,92.55,92.94,182200.0,49.6796,49.7916,49.3597,49.5677,182200.0
2008-04-30 14:30:00,92.91,92.97,91.85,91.9,119800.0,49.5517,49.5837,48.9863,49.013,119800.0
2008-04-30 15:00:00,91.87,92.12,90.83,90.98,194600.0,48.997,49.1303,48.4423,48.5223,194600.0
2008-04-30 15:30:00,90.98,91.85,90.66,90.74,250800.0,48.5223,48.9863,48.3517,48.3943,250800.0
2008-05-01 09:30:00,91.18,91.69,90.78,91.3,72400.0,48.629,48.901,48.4157,48.693,72400.0
2008-05-01 10:00:00,91.29,92.06,91.28,91.83,65700.0,48.6877,49.0983,48.6823,48.9757,65700.0
2008-05-01 10:30:00,91.86,92.37,91.86,92.03,81200.0,48.9917,49.2637,48.9917,49.0823,81200.0
2008-05-01 11:00:00,92.02,92.18,91.78,91.78,79000.0,49.077,49.1623,48.949,48.949,79000.0
2008-05-01 11:30:00,91.77,92.13,91.66,91.84,62700.0,48.9437,49.1357,48.885,48.981,62700.0
2008-05-01 12:00:00,91.84,92.46,91.84,92.46,49900.0,48.981,49.3117,48.981,49.3117,49900.0
2008-05-01 12:30:00,92.48,93.0,92.48,92.69,85000.0,49.3223,49.5997,49.3223,49.4343,85000.0
2008-05-01 13:00:00,92.68,92.84,92.48,92.65,90600.0,49.429,49.5143,49.3223,49.413,90600.0
2008-05-01 13:30:00,92.64,92.64,92.37,92.37,34500.0,49.4077,49.4077,49.2637,49.2637,34500.0
2008-05-01 14:00:00,92.33,92.66,92.19,92.35,51600.0,49.2423,49.4183,49.1677,49.253,51600.0
2008-05-01 14:30:00,92.42,92.89,92.38,92.66,71000.0,49.2903,49.541,49.269,49.4183,71000.0
2008-05-01 15:00:00,92.66,92.79,92.44,92.7,62400.0,49.4183,49.4877,49.301,49.4397,62400.0
2008-05-01 15:30:00,92.7,93.32,92.47,93.18,215300.0,49.4397,49.7703,49.317,49.6956,215300.0
2008-05-02 09:30:00,95.24,95.44,93.96,94.5,114800.0,50.7943,50.901,50.1116,50.3996,114800.0
2008-05-02 10:00:00,94.51,94.79,94.13,94.14,62300.0,50.405,50.5543,50.2023,50.2076,62300.0
2008-05-02 10:30:00,94.12,94.25,93.64,93.67,62100.0,50.197,50.2663,49.941,49.957,62100.0
2008-05-02 11:00:00,93.74,94.02,93.57,93.89,55500.0,49.9943,50.1436,49.9036,50.0743,55500.0
2008-05-02 11:30:00,93.91,94.09,93.75,93.86,53200.0,50.085,50.181,49.9996,50.0583,53200.0
2008-05-02 12:00:00,93.84,94.04,93.83,93.93,44800.0,50.0476,50.1543,50.0423,50.0956,44800.0
2008-05-02 12:30:00,93.93,93.98,93.76,93.88,108000.0,50.0956,50.1223,50.005,50.069,108000.0
2008-05-02 13:00:00,93.9,93.9,93.27,93.44,28500.0,50.0796,50.0796,49.7436,49.8343,28500.0
2008-05-02 13:30:00,93.44,93.8,93.34,93.63,34800.0,49.8343,50.0263,49.781,49.9356,34800.0
2008-05-02 14:00:00,93.65,93.69,93.35,93.41,77600.0,49.9463,49.9676,49.7863,49.8183,77600.0
2008-05-02 14:30:00,93.41,93.47,93.01,93.01,81400.0,49.8183,49.8503,49.605,49.605,81400.0
2008-05-02 15:00:00,93.0,93.09,92.68,92.68,123100.0,49.5997,49.6476,49.429,49.429,123100.0
2008-05-02 15:30:00,92.68,92.69,91.83,92.23,256600.0,49.429,49.4343,48.9757,49.189,256600.0
2008-05-05 09:30:00,91.46,92.9,91.2,92.8,94900.0,48.7783,49.5463,48.6397,49.493,94900.0
2008-05-05 10:00:00,92.79,93.05,92.2,92.2,133200.0,49.4877,49.6263,49.173,49.173,133200.0
2008-05-05 10:30:00,92.21,92.48,92.01,92.04,61000.0,49.1783,49.3223,49.0717,49.0877,61000.0
2008-05-05 11:00:00,92.04,92.21,91.9,92.18,145900.0,49.0877,49.1783,49.013,49.1623,145900.0
2008-05-05 11:30:00,92.21,92.89,92.01,92.85,58400.0,49.1783,49.541,49.0717,49.5197,58400.0
2008-05-05 12:00:00,92.86,93.22,92.78,92.88,50800.0,49.525,49.717,49.4823,49.5357,50800.0
2008-05-05 12:30:00,92.9,93.34,92.87,93.33,35000.0,49.5463,49.781,49.5303,49.7756,35000.0
2008-05-05 13:00:00,93.33,93.81,93.3,93.57,76900.0,49.7756,50.0316,49.7596,49.9036,76900.0
2008-05-05 13:30:00,93.6,93.63,93.08,93.15,54200.0,49.9196,49.9356,49.6423,49.6796,54200.0
2008-05-05 14:00:00,93.14,93.24,92.95,92.98,67000.0,49.6743,49.7276,49.573,49.589,67000.0
2008-05-05 14:30:00,92.94,93.24,92.92,93.12,72500.0,49.5677,49.7276,49.557,49.6636,72500.0
2008-05-05 15:00:00,93.11,93.27,93.09,93.14,74100.0,49.6583,49.7436,49.6476,49.6743,74100.0
2008-05-05 15:30:00,93.09,93.5,93.0,93.37,125000.0,49.6476,49.8663,49.5997,49.797,125000.0
2008-05-06 09:30:00,91.88,93.11,91.83,93.03,67800.0,49.0023,49.6583,48.9757,49.6157,67800.0
2008-05-06 10:00:00,93.03,93.19,92.82,93.0,57600.0,49.6157,49.701,49.5037,49.5997,57600.0
2008-05-06 10:30:00,93.06,93.16,92.84,93.07,39600.0,49.6316,49.685,49.5143,49.637,39600.0
2008-05-06 11:00:00,93.09,93.55,93.09,93.32,43000.0,49.6476,49.893,49.6476,49.7703,43000.0
2008-05-06 11:30:00,93.36,93.47,93.13,93.45,38900.0,49.7916,49.8503,49.669,49.8396,38900.0
2008-05-06 12:00:00,93.45,94.2,93.44,94.12,60200.0,49.8396,50.2396,49.8343,50.197,60200.0
2008-05-06 12:30:00,94.09,94.48,93.9,94.3,53800.0,50.181,50.389,50.0796,50.293,53800.0
2008-05-06 13:00:00,94.32,94.32,93.25,93.78,110100.0,50.3036,50.3036,49.733,50.0156,110100.0
2008-05-06 13:30:00,93.8,94.03,93.45,93.53,58100.0,50.0263,50.149,49.8396,49.8823,58100.0
2008-05-06 14:00:00,93.53,93.53,93.08,93.13,57400.0,49.8823,49.8823,49.6423,49.669,57400.0
2008-05-06 14:30:00,93.13,93.47,93.02,93.39,78400.0,49.669,49.8503,49.6103,49.8076,78400.0
2008-05-06 15:00:00,93.4,93.7,93.29,93.3,94400.0,49.813,49.973,49.7543,49.7596,94400.0
2008-05-06 15:30:00,93.31,93.68,93.22,93.68,140600.0,49.765,49.9623,49.717,49.9623,140600.0
2008-05-07 09:30:00,93.32,94.34,93.11,93.58,49100.0,49.7703,50.3143,49.6583,49.909,49100.0
2008-05-07 10:00:00,93.45,93.7,92.96,93.5,40400.0,49.8396,49.973,49.5783,49.8663,40400.0
2008-05-07 10:30:00,93.54,93.97,93.38,93.43,57100.0,49.8876,50.117,49.8023,49.829,57100.0
2008-05-07 11:00:00,93.43,93.52,93.25,93.29,51900.0,49.829,49.877,49.733,49.7543,51900.0
2008-05-07 11:30:00,93.27,93.4,93.14,93.36,31000.0,49.7436,49.813,49.6743,49.7916,31000.0
2008-05-07 12:00:00,93.35,93.64,93.2,93.2,55800.0,49.7863,49.941,49.7063,49.7063,55800.0
2008-05-07 12:30:00,93.18,93.23,92.86,92.91,42100.0,49.6956,49.7223,49.525,49.5517,42100.0
2008-05-07 13:00:00,92.92,92.94,92.23,92.33,88000.0,49.557,49.5677,49.189,49.2423,88000.0
2008-05-07 13:30:00,92.33,92.39,92.09,92.17,27400.0,49.2423,49.2743,49.1143,49.157,27400.0
2008-05-07 14:00:00,92.17,92.42,91.77,91.77,42500.0,49.157,49.2903,48.9437,48.9437,42500.0
2008-05-07 14:30:00,91.76,91.94,91.52,91.82,170500.0,48.9383,49.0343,48.8103,48.9703,170500.0
2008-05-07 15:00:00,91.81,92.15,91.57,91.79,164300.0,48.965,49.1463,48.837,48.9543,164300.0
2008-05-07 15:30:00,91.8,92.44,91.24,91.36,228200.0,48.9597,49.301,48.661,48.725,228200.0
2008-05-08 09:30:00,91.81,92.31,91.22,92.1,64900.0,48.965,49.2317,48.6503,49.1197,64900.0
2008-05-08 10:00:00,92.05,92.06,91.28,91.5,65900.0,49.093,49.0983,48.6823,48.7997,65900.0
2008-05-08 10:30:00,91.5,91.75,91.26,91.71,60800.0,48.7997,48.933,48.6717,48.9117,60800.0
2008-05-08 11:00:00,91.75,92.36,91.52,92.34,73100.0,48.933,49.2583,48.8103,49.2477,73100.0
2008-05-08 11:30:00,92.33,92.46,91.92,92.19,64000.0,49.2423,49.3117,49.0237,49.1677,64000.0
2008-05-08 12:00:00,92.19,92.22,91.79,91.97,40200.0,49.1677,49.1837,48.9543,49.0503,40200.0
2008-05-08 12:30:00,91.97,92.14,91.48,91.6,69400.0,49.0503,49.141,48.789,48.853,69400.0
2008-05-08 13:00:00,91.59,92.0,91.3,91.91,49300.0,48.8477,49.0663,48.693,49.0183,49300.0
2008-05-08 13:30:00,92.0,92.24,91.94,92.05,52800.0,49.0663,49.1943,49.0343,49.093,52800.0
2008-05-08 14:00:00,91.98,92.06,91.68,91.84,69000.0,49.0557,49.0983,48.8957,48.981,69000.0
2008-05-08 14:30:00,91.84,91.84,91.51,91.8,49500.0,48.981,48.981,48.805,48.9597,49500.0
2008-05-08 15:00:00,91.81,91.87,91.15,91.62,76100.0,48.965,48.997,48.613,48.8637,76100.0
2008-05-08 15:30:00,91.58,91.8,91.4,91.79,82500.0,48.8423,48.9597,48.7463,48.9543,82500.0
2008-05-09 09:30:00,90.0,90.0,87.73,87.81,234600.0,47.9997,47.9997,46.789,46.8317,234600.0
2008-05-09 10:00:00,87.8,87.94,86.63,86.77,193200.0,46.8263,46.901,46.2023,46.277,193200.0
2008-05-09 10:30:00,86.74,87.7,86.67,87.14,207400.0,46.261,46.773,46.2237,46.4743,207400.0
2008-05-09 11:00:00,87.15,87.36,86.8,87.27,102600.0,46.4797,46.5917,46.293,46.5437,102600.0
2008-05-09 11:30:00,87.28,87.29,86.98,87.18,79300.0,46.549,46.5543,46.389,46.4957,79300.0
2008-05-09 12:00:00,87.15,87.28,87.03,87.25,73200.0,46.4797,46.549,46.4157,46.533,73200.0
2008-05-09 12:30:00,87.27,87.48,87.1,87.41,103800.0,46.5437,46.6557,46.453,46.6183,103800.0
2008-05-09 13:00:00,87.4,87.4,87.07,87.13,114700.0,46.613,46.613,46.437,46.469,114700.0
2008-05-09 13:30:00,87.12,87.14,86.84,86.93,73700.0,46.4637,46.4743,46.3143,46.3623,73700.0
2008-05-09 14:00:00,86.93,86.93,86.51,86.61,152000.0,46.3623,46.3623,46.1383,46.1917,152000.0
2008-05-09 14:30:00,86.58,86.58,85.95,86.07,96800.0,46.1757,46.1757,45.8397,45.9037,96800.0
2008-05-09 15:00:00,86.11,86.62,85.86,86.62,166000.0,45.925,46.197,45.7917,46.197,166000.0
2008-05-09 15:30:00,86.63,86.63,86.18,86.41,211100.0,46.2023,46.2023,45.9623,46.085,211100.0
2008-05-12 09:30:00,84.35,85.34,83.01,84.64,308800.0,44.9863,45.5143,44.2717,45.141,308800.0
2008-05-12 10:00:00,84.64,84.98,84.49,84.77,100700.0,45.141,45.3223,45.061,45.2103,100700.0
2008-05-12 10:30:00,84.77,85.32,84.76,85.02,79600.0,45.2103,45.5037,45.205,45.3437,79600.0
2008-05-12 11:00:00,85.03,85.28,85.0,85.12,83500.0,45.349,45.4823,45.333,45.397,83500.0
2008-05-12 11:30:00,85.13,85.68,85.1,85.47,75900.0,45.4023,45.6957,45.3863,45.5837,75900.0
2008-05-12 12:00:00,85.48,86.01,85.45,85.99,70000.0,45.589,45.8717,45.573,45.861,70000.0
2008-05-12 12:30:00,85.99,86.13,85.88,85.88,61100.0,45.861,45.9357,45.8023,45.8023,61100.0
2008-05-12 13:00:00,85.82,85.96,85.52,85.74,47900.0,45.7703,45.845,45.6103,45.7277,47900.0
2008-05-12 13:30:00,85.76,85.81,85.3,85.59,47100.0,45.7383,45.765,45.493,45.6477,47100.0
2008-05-12 14:00:00,85.59,85.95,85.52,85.74,50800.0,45.6477,45.8397,45.6103,45.7277,50800.0
2008-05-12 14:30:00,85.74,86.45,85.74,86.4,66000.0,45.7277,46.1063,45.7277,46.0797,66000.0
2008-05-12 15:00:00,86.4,86.64,86.29,86.42,93000.0,46.0797,46.2077,46.021,46.0903,93000.0
2008-05-12 15:30:00,86.42,86.96,86.3,86.88,184400.0,46.0903,46.3783,46.0263,46.3357,184400.0
2008-05-13 09:30:00,87.93,89.24,87.93,88.58,227100.0,46.8957,47.5943,46.8957,47.2423,227100.0
2008-05-13 10:00:00,88.59,88.83,88.01,88.46,112800.0,47.2477,47.3757,46.9383,47.1783,112800.0
2008-05-13 10:30:00,88.48,88.6,88.0,88.18,102600.0,47.189,47.253,46.933,47.029,102600.0
2008-05-13 11:00:00,88.19,88.45,88.14,88.36,97800.0,47.0343,47.173,47.0077,47.125,97800.0
2008-05-13 11:30:00,88.36,88.63,88.05,88.58,86500.0,47.125,47.269,46.9597,47.2423,86500.0
2008-05-13 12:00:00,88.6,89.25,88.6,89.09,73100.0,47.253,47.5997,47.253,47.5143,73100.0
2008-05-13 12:30:00,89.09,89.37,88.94,89.12,50900.0,47.5143,47.6637,47.4343,47.5303,50900.0
2008-05-13 13:00:00,89.14,89.29,88.99,89.27,54600.0,47.541,47.621,47.461,47.6103,54600.0
2008-05-13 13:30:00,89.28,89.55,89.28,89.45,68900.0,47.6157,47.7597,47.6157,47.7063,68900.0
2008-05-13 14:00:00,89.46,89.54,88.95,89.08,70100.0,47.7117,47.7543,47.4397,47.509,70100.0
2008-05-13 14:30:00,89.07,89.48,88.9,89.48,86600.0,47.5037,47.7223,47.413,47.7223,86600.0
2008-05-13 15:00:00,89.48,89.48,89.24,89.45,132900.0,47.7223,47.7223,47.5943,47.7063,132900.0
2008-05-13 15:30:00,89.47,89.47,89.22,89.35,155000.0,47.717,47.717,47.5837,47.653,155000.0
2008-05-14 09:30:00,89.8,89.9,89.09,89.28,129700.0,47.893,47.9463,47.5143,47.6157,129700.0
2008-05-14 10:00:00,89.27,89.51,88.89,89.36,121300.0,47.6103,47.7383,47.4077,47.6583,121300.0
2008-05-14 10:30:00,89.33,89.35,88.82,88.83,105500.0,47.6423,47.653,47.3703,47.3757,105500.0
2008-05-14 11:00:00,88.85,89.05,88.74,88.99,70600.0,47.3863,47.493,47.3277,47.461,70600.0
2008-05-14 11:30:00,88.94,89.0,88.77,88.85,46500.0,47.4343,47.4663,47.3437,47.3863,46500.0
2008-05-14 12:00:00,88.87,89.53,88.42,88.52,78900.0,47.397,47.749,47.157,47.2103,78900.0
2008-05-14 12:30:00,88.52,88.69,88.41,88.61,62100.0,47.2103,47.301,47.1517,47.2583,62100.0
2008-05-14 13:00:00,88.62,89.06,88.38,88.98,100100.0,47.2637,47.4983,47.1357,47.4557,100100.0
2008-05-14 13:30:00,89.0,89.0,88.35,88.45,108100.0,47.4663,47.4663,47.1197,47.173,108100.0
2008-05-14 14:00:00,88.45,88.52,88.09,88.14,84100.0,47.173,47.2103,46.981,47.0077,84100.0
2008-05-14 14:30:00,88.17,88.26,87.95,87.99,61100.0,47.0237,47.0717,46.9063,46.9277,61100.0
2008-05-14 15:00:00,87.96,88.0,87.29,87.34,147200.0,46.9117,46.933,46.5543,46.581,147200.0
2008-05-14 15:30:00,87.34,87.82,87.17,87.75,213700.0,46.581,46.837,46.4903,46.7997,213700.0
2008-05-15 09:30:00,87.89,88.41,87.54,88.18,81100.0,46.8743,47.1517,46.6877,47.029,81100.0
2008-05-15 10:00:00,88.19,88.46,87.98,88.1,74100.0,47.0343,47.1783,46.9223,46.9863,74100.0
2008-05-15 10:30:00,88.12,88.98,88.08,88.87,65100.0,46.997,47.4557,46.9757,47.397,65100.0
2008-05-15 11:00:00,88.87,89.01,88.55,88.74,43600.0,47.397,47.4717,47.2263,47.3277,43600.0
2008-05-15 11:30:00,88.75,88.91,88.7,88.9,36400.0,47.333,47.4183,47.3063,47.413,36400.0
2008-05-15 12:00:00,88.9,89.14,88.84,89.07,45300.0,47.413,47.541,47.381,47.5037,45300.0
2008-05-15 12:30:00,89.05,89.47,89.04,89.19,66300.0,47.493,47.717,47.4877,47.5677,66300.0
2008-05-15 13:00:00,89.19,89.37,88.82,89.01,55300.0,47.5677,47.6637,47.3703,47.4717,55300.0
2008-05-15 13:30:00,88.99,89.04,88.67,88.75,53700.0,47.461,47.4877,47.2903,47.333,53700.0
2008-05-15 14:00:00,88.74,89.1,88.69,88.7,53600.0,47.3277,47.5197,47.301,47.3063,53600.0
2008-05-15 14:30:00,88.69,89.09,88.63,88.99,56300.0,47.301,47.5143,47.269,47.461,56300.0
2008-05-15 15:00:00,88.99,89.2,88.9,88.94,72600.0,47.461,47.573,47.413,47.4343,72600.0
2008-05-15 15:30:00,88.94,89.54,88.77,89.44,170200.0,47.4343,47.7543,47.3437,47.701,170200.0
2008-05-16 09:30:00,89.21,89.98,88.74,89.39,186500.0,47.5783,47.989,47.3277,47.6743,186500.0
2008-05-16 10:00:00,89.37,90.01,89.23,89.66,119100.0,47.6637,48.005,47.589,47.8183,119100.0
2008-05-16 10:30:00,89.66,89.86,89.5,89.76,75200.0,47.8183,47.925,47.733,47.8717,75200.0
2008-05-16 11:00:00,89.77,89.77,88.92,88.95,74000.0,47.877,47.877,47.4237,47.4397,74000.0
2008-05-16 11:30:00,88.94,89.16,88.89,89.16,43100.0,47.4343,47.5517,47.4077,47.5517,43100.0
2008-05-16 12:00:00,89.09,89.43,88.95,89.43,46100.0,47.5143,47.6957,47.4397,47.6957,46100.0
2008-05-16 12:30:00,89.38,89.53,89.35,89.4,37700.0,47.669,47.749,47.653,47.6797,37700.0
2008-05-16 13:00:00,89.4,89.63,89.3,89.56,40800.0,47.6797,47.8023,47.6263,47.765,40800.0
2008-05-16 13:30:00,89.53,89.63,89.32,89.36,32100.0,47.749,47.8023,47.637,47.6583,32100.0
2008-05-16 14:00:00,89.37,89.48,89.18,89.48,39400.0,47.6637,47.7223,47.5623,47.7223,39400.0
2008-05-16 14:30:00,89.42,89.68,89.34,89.63,39300.0,47.6903,47.829,47.6477,47.8023,39300.0
2008-05-16 15:00:00,89.61,89.78,89.47,89.53,98400.0,47.7917,47.8823,47.717,47.749,98400.0
2008-05-16 15:30:00,89.5,89.57,89.33,89.48,130200.0,47.733,47.7703,47.6423,47.7223,130200.0
2008-05-19 09:30:00,89.27,89.5,88.7,88.98,60800.0,47.6103,47.733,47.3063,47.4557,60800.0
2008-05-19 10:00:00,88.93,89.06,88.7,88.89,53200.0,47.429,47.4983,47.3063,47.4077,53200.0
2008-05-19 10:30:00,88.87,89.15,88.82,88.86,63700.0,47.397,47.5463,47.3703,47.3917,63700.0
2008-05-19 11:00:00,88.82,89.19,88.73,89.06,42800.0,47.3703,47.5677,47.3223,47.4983,42800.0
2008-05-19 11:30:00,89.03,89.47,89.01,89.1,36700.0,47.4823,47.717,47.4717,47.5197,36700.0
2008-05-19 12:00:00,89.06,89.45,89.02,89.37,41700.0,47.4983,47.7063,47.477,47.6637,41700.0
2008-05-19 12:30:00,89.36,89.56,89.27,89.39,40000.0,47.6583,47.765,47.6103,47.6743,40000.0
2008-05-19 13:00:00,89.39,89.64,89.13,89.63,30100.0,47.6743,47.8077,47.5357,47.8023,30100.0
2008-05-19 13:30:00,89.63,89.63,89.11,89.15,67400.0,47.8023,47.8023,47.525,47.5463,67400.0
2008-05-19 14:00:00,89.13,89.19,88.53,88.68,96300.0,47.5357,47.5677,47.2157,47.2957,96300.0
2008-05-19 14:30:00,88.68,88.83,88.58,88.61,64600.0,47.2957,47.3757,47.2423,47.2583,64600.0
2008-05-19 15:00:00,88.61,88.75,88.42,88.48,88400.0,47.2583,47.333,47.157,47.189,88400.0
2008-05-19 15:30:00,88.5,88.63,87.97,88.56,139200.0,47.1997,47.269,46.917,47.2317,139200.0
2008-05-20 09:30:00,88.35,88.45,87.2,87.3,112800.0,47.1197,47.173,46.5063,46.5597,112800.0
2008-05-20 10:00:00,87.36,87.39,86.77,87.26,125900.0,46.5917,46.6077,46.277,46.5383,125900.0
2008-05-20 10:30:00,87.26,87.35,86.87,87.02,98200.0,46.5383,46.5863,46.3303,46.4103,98200.0
2008-05-20 11:00:00,86.98,87.27,86.88,87.16,59700.0,46.389,46.5437,46.3357,46.485,59700.0
2008-05-20 11:30:00,87.14,87.21,86.8,86.9,39800.0,46.4743,46.5117,46.293,46.3463,39800.0
2008-05-20 12:00:00,86.91,87.22,86.85,87.13,39900.0,46.3517,46.517,46.3197,46.469,39900.0
2008-05-20 12:30:00,87.13,87.25,86.7,86.87,42300.0,46.469,46.533,46.2397,46.3303,42300.0
2008-05-20 13:00:00,86.82,87.22,86.79,87.15,57600.0,46.3037,46.517,46.2877,46.4797,57600.0
2008-05-20 13:30:00,87.14,87.48,87.11,87.22,85300.0,46.4743,46.6557,46.4583,46.517,85300.0
2008-05-20 14:00:00,87.23,87.38,86.98,87.01,39200.0,46.5223,46.6023,46.389,46.405,39200.0
2008-05-20 14:30:00,87.04,87.29,87.0,87.11,45900.0,46.421,46.5543,46.3997,46.4583,45900.0
2008-05-20 15:00:00,87.11,87.44,87.07,87.28,61800.0,46.4583,46.6343,46.437,46.549,61800.0
2008-05-20 15:30:00,87.25,87.51,86.96,87.31,143600.0,46.533,46.6717,46.3783,46.565,143600.0
2008-05-21 09:30:00,86.95,88.5,86.73,86.78,86100.0,46.373,47.1997,46.2557,46.2823,86100.0
2008-05-21 10:00:00,86.8,87.68,86.72,87.53,57600.0,46.293,46.7623,46.2503,46.6823,57600.0
2008-05-21 10:30:00,87.52,87.85,86.92,86.99,59000.0,46.677,46.853,46.357,46.3943,59000.0
2008-05-21 11:00:00,87.01,87.16,86.69,86.98,57300.0,46.405,46.485,46.2343,46.389,57300.0
2008-05-21 11:30:00,87.01,87.07,86.66,86.88,50100.0,46.405,46.437,46.2183,46.3357,50100.0
2008-05-21 12:00:00,86.85,86.94,86.76,86.85,40400.0,46.3197,46.3677,46.2717,46.3197,40400.0
2008-05-21 12:30:00,86.89,87.29,86.79,87.09,35800.0,46.341,46.5543,46.2877,46.4477,35800.0
2008-05-21 13:00:00,87.06,87.07,86.9,86.95,64900.0,46.4317,46.437,46.3463,46.373,64900.0
2008-05-21 13:30:00,86.96,87.05,86.79,86.84,47400.0,46.3783,46.4263,46.2877,46.3143,47400.0
2008-05-21 14:00:00,86.84,86.88,85.98,86.24,94100.0,46.3143,46.3357,45.8557,45.9943,94100.0
2008-05-21 14:30:00,86.27,86.32,85.57,85.9,71000.0,46.0103,46.037,45.637,45.813,71000.0
2008-05-21 15:00:00,85.89,86.55,85.72,85.99,113700.0,45.8077,46.1597,45.717,45.861,113700.0
2008-05-21 15:30:00,86.01,86.15,85.48,85.5,205000.0,45.8717,45.9463,45.589,45.5997,205000.0
2008-05-22 09:30:00,85.76,86.03,84.79,85.4,140000.0,45.7383,45.8823,45.221,45.5463,140000.0
2008-05-22 10:00:00,85.42,86.41,85.38,86.32,107700.0,45.557,46.085,45.5357,46.037,107700.0
2008-05-22 10:30:00,86.38,86.6,86.0,86.24,69700.0,46.069,46.1863,45.8663,45.9943,69700.0
2008-05-22 11:00:00,86.22,86.38,86.0,86.28,33500.0,45.9837,46.069,45.8663,46.0157,33500.0
2008-05-22 11:30:00,86.3,86.3,85.93,86.0,73500.0,46.0263,46.0263,45.829,45.8663,73500.0
2008-05-22 12:00:00,86.03,86.08,85.81,85.96,117200.0,45.8823,45.909,45.765,45.845,117200.0
2008-05-22 12:30:00,85.89,86.13,85.81,85.98,34900.0,45.8077,45.9357,45.765,45.8557,34900.0
2008-05-22 13:00:00,85.94,86.04,85.82,85.86,27500.0,45.8343,45.8877,45.7703,45.7917,27500.0
2008-05-22 13:30:00,85.9,86.34,85.77,86.16,32700.0,45.813,46.0477,45.7437,45.9517,32700.0
2008-05-22 14:00:00,86.19,86.46,86.02,86.17,58200.0,45.9677,46.1117,45.877,45.957,58200.0
2008-05-22 14:30:00,86.17,86.38,85.98,86.08,57900.0,45.957,46.069,45.8557,45.909,57900.0
2008-05-22 15:00:00,86.07,86.18,85.82,85.87,54900.0,45.9037,45.9623,45.7703,45.797,54900.0
2008-05-22 15:30:00,85.84,86.09,85.76,85.92,127500.0,45.781,45.9143,45.7383,45.8237,127500.0
2008-05-23 09:30:00,85.8,86.25,85.23,85.34,50100.0,45.7597,45.9997,45.4557,45.5143,50100.0
2008-05-23 10:00:00,85.41,85.82,85.17,85.6,44700.0,45.5517,45.7703,45.4237,45.653,44700.0
2008-05-23 10:30:00,85.52,85.83,85.21,85.76,33200.0,45.6103,45.7757,45.445,45.7383,33200.0
2008-05-23 11:00:00,85.77,85.8,85.33,85.53,44100.0,45.7437,45.7597,45.509,45.6157,44100.0
2008-05-23 11:30:00,85.51,86.0,85.34,85.9,38800.0,45.605,45.8663,45.5143,45.813,38800.0
2008-05-23 12:00:00,85.92,86.22,85.92,86.07,35900.0,45.8237,45.9837,45.8237,45.9037,35900.0
2008-05-23 12:30:00,86.08,86.12,85.36,85.37,46100.0,45.909,45.9303,45.525,45.5303,46100.0
2008-05-23 13:00:00,85.41,85.61,85.28,85.56,33000.0,45.5517,45.6583,45.4823,45.6317,33000.0
2008-05-23 13:30:00,85.57,85.73,85.5,85.59,46500.0,45.637,45.7223,45.5997,45.6477,46500.0
2008-05-23 14:00:00,85.62,85.75,85.44,85.59,101500.0,45.6637,45.733,45.5677,45.6477,101500.0
2008-05-23 14:30:00,85.61,86.06,85.59,85.87,46400.0,45.6583,45.8983,45.6477,45.797,46400.0
2008-05-23 15:00:00,85.84,86.08,85.73,85.99,49800.0,45.781,45.909,45.7223,45.861,49800.0
2008-05-23 15:30:00,85.98,86.11,85.66,85.72,80800.0,45.8557,45.925,45.685,45.717,80800.0
2008-05-27 09:30:00,86.02,86.79,85.49,86.79,80700.0,45.877,46.2877,45.5943,46.2877,80700.0
2008-05-27 10:00:00,86.71,87.0,86.14,86.14,45000.0,46.245,46.3997,45.941,45.941,45000.0
2008-05-27 10:30:00,86.16,86.62,86.14,86.4,41600.0,45.9517,46.197,45.941,46.0797,41600.0
2008-05-27 11:00:00,86.36,86.57,85.99,86.06,42300.0,46.0583,46.1703,45.861,45.8983,42300.0
2008-05-27 11:30:00,86.05,86.1,85.93,85.93,33100.0,45.893,45.9197,45.829,45.829,33100.0
2008-05-27 12:00:00,85.93,86.07,85.75,86.04,38300.0,45.829,45.9037,45.733,45.8877,38300.0
2008-05-27 12:30:00,86.04,86.15,85.97,86.13,31200.0,45.8877,45.9463,45.8503,45.9357,31200.0
2008-05-27 13:00:00,86.07,86.09,85.87,86.04,36700.0,45.9037,45.9143,45.797,45.8877,36700.0
2008-05-27 13:30:00,86.0,86.2,85.9,86.19,23900.0,45.8663,45.973,45.813,45.9677,23900.0
2008-05-27 14:00:00,86.2,86.45,86.12,86.31,68900.0,45.973,46.1063,45.9303,46.0317,68900.0
2008-05-27 14:30:00,86.31,86.74,85.98,86.72,63200.0,46.0317,46.261,45.8557,46.2503,63200.0
2008-05-27 15:00:00,86.69,86.74,86.47,86.62,52500.0,46.2343,46.261,46.117,46.197,52500.0
2008-05-27 15:30:00,86.62,86.97,86.53,86.89,170700.0,46.197,46.3837,46.149,46.341,170700.0
2008-05-28 09:30:00,87.63,87.63,85.94,86.25,85300.0,46.7357,46.7357,45.8343,45.9997,85300.0
2008-05-28 10:00:00,86.25,86.25,85.35,85.61,103000.0,45.9997,45.9997,45.5197,45.6583,103000.0
2008-05-28 10:30:00,85.61,86.22,85.46,86.06,112100.0,45.6583,45.9837,45.5783,45.8983,112100.0
2008-05-28 11:00:00,86.06,86.09,85.83,85.87,63600.0,45.8983,45.9143,45.7757,45.797,63600.0
2008-05-28 11:30:00,85.92,86.19,85.76,85.84,61700.0,45.8237,45.9677,45.7383,45.781,61700.0
2008-05-28 12:00:00,85.84,86.05,85.51,85.98,61800.0,45.781,45.893,45.605,45.8557,61800.0
2008-05-28 12:30:00,86.01,86.02,85.64,86.0,40300.0,45.8717,45.877,45.6743,45.8663,40300.0
2008-05-28 13:00:00,86.0,86.21,85.96,86.18,40300.0,45.8663,45.9783,45.845,45.9623,40300.0
2008-05-28 13:30:00,86.18,86.19,85.56,85.72,27900.0,45.9623,45.9677,45.6317,45.717,27900.0
2008-05-28 14:00:00,85.68,85.86,85.42,85.55,36400.0,45.6957,45.7917,45.557,45.6263,36400.0
2008-05-28 14:30:00,85.55,85.88,85.55,85.7,47900.0,45.6263,45.8023,45.6263,45.7063,47900.0
2008-05-28 15:00:00,85.72,85.98,85.54,85.88,46000.0,45.717,45.8557,45.621,45.8023,46000.0
2008-05-28 15:30:00,85.89,86.04,85.6,86.04,86800.0,45.8077,45.8877,45.653,45.8877,86800.0
2008-05-29 09:30:00,85.67,86.36,85.44,86.35,75800.0,45.6903,46.0583,45.5677,46.053,75800.0
2008-05-29 10:00:00,86.31,86.65,85.76,86.28,71000.0,46.0317,46.213,45.7383,46.0157,71000.0
2008-05-29 10:30:00,86.28,86.57,85.71,86.31,63600.0,46.0157,46.1703,45.7117,46.0317,63600.0
2008-05-29 11:00:00,86.33,86.47,86.06,86.3,50300.0,46.0423,46.117,45.8983,46.0263,50300.0
2008-05-29 11:30:00,86.33,86.65,86.18,86.53,45100.0,46.0423,46.213,45.9623,46.149,45100.0
2008-05-29 12:00:00,86.59,86.61,86.34,86.44,24300.0,46.181,46.1917,46.0477,46.101,24300.0
2008-05-29 12:30:00,86.42,86.81,86.36,86.73,37000.0,46.0903,46.2983,46.0583,46.2557,37000.0
2008-05-29 13:00:00,86.77,86.96,86.67,86.67,27500.0,46.277,46.3783,46.2237,46.2237,27500.0
2008-05-29 13:30:00,86.66,86.99,86.66,86.89,26300.0,46.2183,46.3943,46.2183,46.341,26300.0
2008-05-29 14:00:00,86.89,87.27,86.69,87.23,38800.0,46.341,46.5437,46.2343,46.5223,38800.0
2008-05-29 14:30:00,87.27,87.27,86.9,86.98,43100.0,46.5437,46.5437,46.3463,46.389,43100.0
2008-05-29 15:00:00,86.98,87.29,86.83,86.88,65700.0,46.389,46.5543,46.309,46.3357,65700.0
2008-05-29 15:30:00,86.88,87.76,86.79,87.64,130100.0,46.3357,46.805,46.2877,46.741,130100.0
2008-05-30 09:30:00,87.49,88.01,86.82,87.71,144800.0,46.661,46.9383,46.3037,46.7783,144800.0
2008-05-30 10:00:00,87.8,88.85,87.75,88.67,80100.0,46.8263,47.3863,46.7997,47.2903,80100.0
2008-05-30 10:30:00,88.69,88.96,88.39,88.52,55800.0,47.301,47.445,47.141,47.2103,55800.0
2008-05-30 11:00:00,88.46,88.54,87.93,87.93,40700.0,47.1783,47.221,46.8957,46.8957,40700.0
2008-05-30 11:30:00,87.97,88.37,87.97,88.37,26100.0,46.917,47.1303,46.917,47.1303,26100.0
2008-05-30 12:00:00,88.35,88.37,88.03,88.16,22900.0,47.1197,47.1303,46.949,47.0183,22900.0
2008-05-30 12:30:00,88.16,88.35,88.1,88.25,23300.0,47.0183,47.1197,46.9863,47.0663,23300.0
2008-05-30 13:00:00,88.24,88.24,87.98,88.24,47000.0,47.061,47.061,46.9223,47.061,47000.0
2008-05-30 13:30:00,88.22,88.4,88.14,88.36,36000.0,47.0503,47.1463,47.0077,47.125,36000.0
2008-05-30 14:00:00,88.36,88.4,88.15,88.19,53600.0,47.125,47.1463,47.013,47.0343,53600.0
2008-05-30 14:30:00,88.19,88.24,87.96,88.19,56700.0,47.0343,47.061,46.9117,47.0343,56700.0
2008-05-30 15:00:00,88.19,88.29,87.91,88.28,91500.0,47.0343,47.0877,46.885,47.0823,91500.0
2008-05-30 15:30:00,88.31,88.74,88.02,88.16,169300.0,47.0983,47.3277,46.9437,47.0183,169300.0
2008-06-02 09:30:00,87.61,87.79,86.24,86.45,65000.0,46.725,46.821,45.9943,46.1063,65000.0
2008-06-02 10:00:00,86.53,86.74,86.25,86.63,79500.0,46.149,46.261,45.9997,46.2023,79500.0
2008-06-02 10:30:00,86.56,86.64,86.39,86.49,46800.0,46.165,46.2077,46.0743,46.1277,46800.0
2008-06-02 11:00:00,86.5,86.51,86.06,86.18,41900.0,46.133,46.1383,45.8983,45.9623,41900.0
2008-06-02 11:30:00,86.18,86.21,85.68,85.85,37800.0,45.9623,45.9783,45.6957,45.7863,37800.0
2008-06-02 12:00:00,85.79,86.32,85.73,86.08,36900.0,45.7543,46.037,45.7223,45.909,36900.0
2008-06-02 12:30:00,86.06,86.14,85.48,85.67,58200.0,45.8983,45.941,45.589,45.6903,58200.0
2008-06-02 13:00:00,85.65,85.88,85.54,85.67,35200.0,45.6797,45.8023,45.621,45.6903,35200.0
2008-06-02 13:30:00,85.68,85.89,85.61,85.86,72300.0,45.6957,45.8077,45.6583,45.7917,72300.0
2008-06-02 14:00:00,85.84,86.01,85.68,85.9,42900.0,45.781,45.8717,45.6957,45.813,42900.0
2008-06-02 14:30:00,85.91,86.04,85.83,85.9,87500.0,45.8183,45.8877,45.7757,45.813,87500.0
2008-06-02 15:00:00,85.93,86.03,85.62,85.82,100500.0,45.829,45.8823,45.6637,45.7703,100500.0
2008-06-02 15:30:00,85.81,85.88,85.34,85.52,277700.0,45.765,45.8023,45.5143,45.6103,277700.0
2008-06-03 09:30:00,86.03,86.31,85.61,85.92,118700.0,45.8823,46.0317,45.6583,45.8237,118700.0
2008-06-03 10:00:00,85.94,86.53,85.74,85.8,127300.0,45.8343,46.149,45.7277,45.7597,127300.0
2008-06-03 10:30:00,85.82,86.1,85.67,85.96,29600.0,45.7703,45.9197,45.6903,45.845,29600.0
2008-06-03 11:00:00,85.92,86.32,85.91,86.24,51400.0,45.8237,46.037,45.8183,45.9943,51400.0
2008-06-03 11:30:00,86.22,86.47,86.12,86.35,60700.0,45.9837,46.117,45.9303,46.053,60700.0
2008-06-03 12:00:00,86.39,86.79,86.34,86.69,85200.0,46.0743,46.2877,46.0477,46.2343,85200.0
2008-06-03 12:30:00,86.7,86.89,86.64,86.8,65200.0,46.2397,46.341,46.2077,46.293,65200.0
2008-06-03 13:00:00,86.8,87.35,86.78,87.22,68400.0,46.293,46.5863,46.2823,46.517,68400.0
2008-06-03 13:30:00,87.15,87.25,86.19,86.58,113200.0,46.4797,46.533,45.9677,46.1757,113200.0
2008-06-03 14:00:00,86.55,86.61,86.19,86.45,115400.0,46.1597,46.1917,45.9677,46.1063,115400.0
2008-06-03 14:30:00,86.47,86.82,86.31,86.59,168300.0,46.117,46.3037,46.0317,46.181,168300.0
2008-06-03 15:00:00,86.62,87.16,86.43,86.88,141200.0,46.197,46.485,46.0957,46.3357,141200.0
2008-06-03 15:30:00,86.88,87.06,86.7,86.86,133800.0,46.3357,46.4317,46.2397,46.325,133800.0
2008-06-04 09:30:00,86.94,87.66,86.58,87.49,78700.0,46.3677,46.7517,46.1757,46.661,78700.0
2008-06-04 10:00:00,87.59,87.79,87.3,87.46,101100.0,46.7143,46.821,46.5597,46.645,101100.0
2008-06-04 10:30:00,87.47,88.11,87.11,88.0,104100.0,46.6503,46.9917,46.4583,46.933,104100.0
2008-06-04 11:00:00,87.96,88.52,87.76,88.31,66200.0,46.9117,47.2103,46.805,47.0983,66200.0
2008-06-04 11:30:00,88.3,88.54,87.23,88.35,32600.0,47.093,47.221,46.5223,47.1197,32600.0
2008-06-04 12:00:00,88.35,88.55,88.31,88.42,61700.0,47.1197,47.2263,47.0983,47.157,61700.0
2008-06-04 12:30:00,88.46,88.57,87.85,87.96,76300.0,47.1783,47.237,46.853,46.9117,76300.0
2008-06-04 13:00:00,87.97,88.57,87.95,88.52,57500.0,46.917,47.237,46.9063,47.2103,57500.0
2008-06-04 13:30:00,88.55,88.69,88.42,88.61,52900.0,47.2263,47.301,47.157,47.2583,52900.0
2008-06-04 14:00:00,88.59,88.67,87.86,88.05,103100.0,47.2477,47.2903,46.8583,46.9597,103100.0
2008-06-04 14:30:00,88.03,88.32,87.32,87.53,114900.0,46.949,47.1037,46.5703,46.6823,114900.0
2008-06-04 15:00:00,87.48,87.92,87.27,87.46,111100.0,46.6557,46.8903,46.5437,46.645,111100.0
2008-06-04 15:30:00,87.41,87.81,87.28,87.75,112100.0,46.6183,46.8317,46.549,46.7997,112100.0
2008-06-05 09:30:00,88.0,88.43,87.9,88.13,36200.0,46.933,47.1623,46.8797,47.0023,36200.0
2008-06-05 10:00:00,88.05,88.68,87.65,88.4,50400.0,46.9597,47.2957,46.7463,47.1463,50400.0
2008-06-05 10:30:00,88.36,88.88,88.35,88.67,40300.0,47.125,47.4023,47.1197,47.2903,40300.0
2008-06-05 11:00:00,88.74,88.9,88.56,88.75,37200.0,47.3277,47.413,47.2317,47.333,37200.0
2008-06-05 11:30:00,88.72,89.03,88.64,89.03,21200.0,47.317,47.4823,47.2743,47.4823,21200.0
2008-06-05 12:00:00,89.01,89.14,88.8,89.06,76900.0,47.4717,47.541,47.3597,47.4983,76900.0
2008-06-05 12:30:00,89.06,89.26,89.06,89.2,36500.0,47.4983,47.605,47.4983,47.573,36500.0
2008-06-05 13:00:00,89.19,89.55,89.19,89.35,41700.0,47.5677,47.7597,47.5677,47.653,41700.0
2008-06-05 13:30:00,89.36,89.69,89.24,89.4,20800.0,47.6583,47.8343,47.5943,47.6797,20800.0
2008-06-05 14:00:00,89.43,89.45,88.75,88.88,53900.0,47.6957,47.7063,47.333,47.4023,53900.0
2008-06-05 14:30:00,88.93,89.14,88.84,89.04,90800.0,47.429,47.541,47.381,47.4877,90800.0
2008-06-05 15:00:00,89.05,89.22,88.92,89.11,59700.0,47.493,47.5837,47.4237,47.525,59700.0
2008-06-05 15:30:00,89.09,90.07,89.05,89.95,168200.0,47.5143,48.037,47.493,47.973,168200.0
2008-06-06 09:30:00,89.17,89.32,87.87,88.62,113800.0,47.557,47.637,46.8637,47.2637,113800.0
2008-06-06 10:00:00,88.61,88.64,87.88,88.41,110300.0,47.2583,47.2743,46.869,47.1517,110300.0
2008-06-06 10:30:00,88.39,88.68,88.23,88.6,257700.0,47.141,47.2957,47.0557,47.253,257700.0
2008-06-06 11:00:00,88.6,88.66,88.2,88.22,115800.0,47.253,47.285,47.0397,47.0503,115800.0
2008-06-06 11:30:00,88.27,88.57,88.09,88.42,25000.0,47.077,47.237,46.981,47.157,25000.0
2008-06-06 12:00:00,88.44,88.46,87.78,87.84,51500.0,47.1677,47.1783,46.8157,46.8477,51500.0
2008-06-06 12:30:00,87.85,88.2,87.77,88.04,53100.0,46.853,47.0397,46.8103,46.9543,53100.0
2008-06-06 13:00:00,88.08,88.1,87.49,87.77,41700.0,46.9757,46.9863,46.661,46.8103,41700.0
2008-06-06 13:30:00,87.77,88.04,87.59,87.76,30400.0,46.8103,46.9543,46.7143,46.805,30400.0
2008-06-06 14:00:00,87.77,87.8,86.92,87.14,79100.0,46.8103,46.8263,46.357,46.4743,79100.0
2008-06-06 14:30:00,87.14,87.3,86.91,86.91,60900.0,46.4743,46.5597,46.3517,46.3517,60900.0
2008-06-06 15:00:00,86.96,87.53,86.72,86.84,69700.0,46.3783,46.6823,46.2503,46.3143,69700.0
2008-06-06 15:30:00,86.81,86.87,85.28,85.48,318600.0,46.2983,46.3303,45.4823,45.589,318600.0
2008-06-09 09:30:00,85.87,86.4,85.31,86.27,124600.0,45.797,46.0797,45.4983,46.0103,124600.0
2008-06-09 10:00:00,86.28,87.15,86.15,86.2,91100.0,46.0157,46.4797,45.9463,45.973,91100.0
2008-06-09 10:30:00,86.21,86.36,86.03,86.35,60300.0,45.9783,46.0583,45.8823,46.053,60300.0
2008-06-09 11:00:00,86.34,86.76,86.28,86.76,36100.0,46.0477,46.2717,46.0157,46.2717,36100.0
2008-06-09 11:30:00,86.77,86.96,86.36,86.36,26400.0,46.277,46.3783,46.0583,46.0583,26400.0
2008-06-09 12:00:00,86.37,86.44,86.22,86.41,33700.0,46.0637,46.101,45.9837,46.085,33700.0
2008-06-09 12:30:00,86.41,86.45,86.25,86.31,21600.0,46.085,46.1063,45.9997,46.0317,21600.0
2008-06-09 13:00:00,86.31,86.33,85.64,85.9,66200.0,46.0317,46.0423,45.6743,45.813,66200.0
2008-06-09 13:30:00,85.87,86.05,85.5,85.55,102900.0,45.797,45.893,45.5997,45.6263,102900.0
2008-06-09 14:00:00,85.51,85.85,85.1,85.8,145200.0,45.605,45.7863,45.3863,45.7597,145200.0
2008-06-09 14:30:00,85.78,86.18,85.67,86.01,103500.0,45.749,45.9623,45.6903,45.8717,103500.0
2008-06-09 15:00:00,86.0,86.08,85.41,85.59,236400.0,45.8663,45.909,45.5517,45.6477,236400.0
2008-06-09 15:30:00,85.58,85.85,85.36,85.59,265700.0,45.6423,45.7863,45.525,45.6477,265700.0
2008-06-10 09:30:00,84.5,84.79,83.78,84.48,107000.0,45.0663,45.221,44.6824,45.0557,107000.0
2008-06-10 10:00:00,84.47,85.02,84.19,84.7,109600.0,45.0503,45.3437,44.901,45.173,109600.0
2008-06-10 10:30:00,84.71,84.71,84.06,84.06,78000.0,45.1783,45.1783,44.8317,44.8317,78000.0
2008-06-10 11:00:00,84.02,84.25,83.6,84.12,98100.0,44.8104,44.933,44.5864,44.8637,98100.0
2008-06-10 11:30:00,84.15,84.95,83.99,84.57,158800.0,44.8797,45.3063,44.7944,45.1037,158800.0
2008-06-10 12:00:00,84.6,85.09,84.31,85.04,99800.0,45.1197,45.381,44.965,45.3543,99800.0
2008-06-10 12:30:00,85.0,85.21,84.86,85.09,76300.0,45.333,45.445,45.2583,45.381,76300.0
2008-06-10 13:00:00,85.06,85.89,84.77,85.72,92400.0,45.365,45.8077,45.2103,45.717,92400.0
2008-06-10 13:30:00,85.71,85.75,85.3,85.37,78900.0,45.7117,45.733,45.493,45.5303,78900.0
2008-06-10 14:00:00,85.38,85.42,84.34,84.76,98900.0,45.5357,45.557,44.981,45.205,98900.0
2008-06-10 14:30:00,84.82,85.14,84.53,85.08,85400.0,45.237,45.4077,45.0823,45.3757,85400.0
2008-06-10 15:00:00,85.12,85.39,85.0,85.2,96500.0,45.397,45.541,45.333,45.4397,96500.0
2008-06-10 15:30:00,85.21,85.57,84.99,85.3,206400.0,45.445,45.637,45.3277,45.493,206400.0
2008-06-11 09:30:00,84.91,84.92,84.09,84.63,117300.0,45.5818,45.5871,45.1416,45.4315,117300.0
2008-06-11 10:00:00,84.63,84.75,83.82,84.05,131700.0,45.4315,45.4959,44.9966,45.1201,131700.0
2008-06-11 10:30:00,84.08,84.98,83.56,84.97,107200.0,45.1362,45.6193,44.8571,45.614,107200.0
2008-06-11 11:00:00,84.93,85.0,84.28,84.36,68400.0,45.5925,45.6301,45.2436,45.2865,68400.0
2008-06-11 11:30:00,84.33,84.9,84.24,84.89,41900.0,45.2704,45.5764,45.2221,45.571,41900.0
2008-06-11 12:00:00,84.89,84.9,84.36,84.37,31300.0,45.571,45.5764,45.2865,45.2919,31300.0
2008-06-11 12:30:00,84.37,84.69,84.2,84.51,38000.0,45.2919,45.4637,45.2006,45.367,38000.0
2008-06-11 13:00:00,84.55,84.72,84.36,84.7,46700.0,45.3885,45.4798,45.2865,45.469,46700.0
2008-06-11 13:30:00,84.75,84.75,84.36,84.63,52900.0,45.4959,45.4959,45.2865,45.4315,52900.0
2008-06-11 14:00:00,84.58,85.16,84.43,84.99,60500.0,45.4046,45.716,45.3241,45.6247,60500.0
2008-06-11 14:30:00,85.01,85.03,84.49,84.5,34000.0,45.6355,45.6462,45.3563,45.3617,34000.0
2008-06-11 15:00:00,84.51,84.61,84.04,84.38,103100.0,45.367,45.4207,45.1147,45.2973,103100.0
2008-06-11 15:30:00,84.43,84.48,83.82,84.01,293200.0,45.3241,45.3509,44.9966,45.0986,293200.0
2008-06-12 09:30:00,84.29,85.15,84.29,84.8,82000.0,45.2489,45.7106,45.2489,45.5227,82000.0
2008-06-12 10:00:00,84.77,84.95,83.7,83.76,137400.0,45.5066,45.6032,44.9322,44.9644,137400.0
2008-06-12 10:30:00,83.76,84.07,83.73,84.07,106500.0,44.9644,45.1308,44.9483,45.1308,106500.0
2008-06-12 11:00:00,84.12,84.22,83.89,84.02,161200.0,45.1577,45.2114,45.0342,45.104,161200.0
2008-06-12 11:30:00,84.06,84.13,83.88,83.97,120200.0,45.1255,45.163,45.0288,45.0772,120200.0
2008-06-12 12:00:00,83.92,84.1,83.83,83.86,180700.0,45.0503,45.1469,45.002,45.0181,180700.0
2008-06-12 12:30:00,83.83,84.15,83.77,83.84,98900.0,45.002,45.1738,44.9698,45.0074,98900.0
2008-06-12 13:00:00,83.84,84.15,83.67,83.81,48800.0,45.0074,45.1738,44.9161,44.9913,48800.0
2008-06-12 13:30:00,83.81,83.92,83.38,83.75,86300.0,44.9913,45.0503,44.7604,44.9591,86300.0
2008-06-12 14:00:00,83.73,83.78,83.43,83.5,127600.0,44.9483,44.9752,44.7873,44.8248,127600.0
2008-06-12 14:30:00,83.48,83.66,83.02,83.18,118400.0,44.8141,44.9107,44.5672,44.6531,118400.0
2008-06-12 15:00:00,83.18,83.25,82.18,82.46,184500.0,44.6531,44.6906,44.1162,44.2666,184500.0
2008-06-12 15:30:00,82.48,83.37,82.36,82.98,684700.0,44.2773,44.7551,44.2129,44.5457,684700.0
2008-06-13 09:30:00,83.66,83.75,82.78,83.7,122000.0,44.9107,44.9591,44.4383,44.9322,122000.0
2008-06-13 10:00:00,83.65,85.11,83.49,84.9,110400.0,44.9054,45.6891,44.8195,45.5764,110400.0
2008-06-13 10:30:00,84.84,84.88,84.05,84.38,57400.0,45.5442,45.5657,45.1201,45.2973,57400.0
2008-06-13 11:00:00,84.38,84.75,84.38,84.42,40300.0,45.2973,45.4959,45.2973,45.3187,40300.0
2008-06-13 11:30:00,84.41,84.66,84.19,84.45,40400.0,45.3134,45.4476,45.1953,45.3348,40400.0
2008-06-13 12:00:00,84.44,84.45,84.11,84.26,31300.0,45.3295,45.3348,45.1523,45.2328,31300.0
2008-06-13 12:30:00,84.29,84.45,83.87,83.96,41300.0,45.2489,45.3348,45.0235,45.0718,41300.0
2008-06-13 13:00:00,83.97,84.09,83.79,83.92,44800.0,45.0772,45.1416,44.9805,45.0503,44800.0
2008-06-13 13:30:00,83.92,84.04,83.58,83.97,35100.0,45.0503,45.1147,44.8678,45.0772,35100.0
2008-06-13 14:00:00,83.99,84.31,83.86,84.12,65900.0,45.0879,45.2597,45.0181,45.1577,65900.0
2008-06-13 14:30:00,84.09,84.79,84.01,84.74,42800.0,45.1416,45.5174,45.0986,45.4905,42800.0
2008-06-13 15:00:00,84.72,85.12,84.62,84.95,59800.0,45.4798,45.6945,45.4261,45.6032,59800.0
2008-06-13 15:30:00,84.95,85.87,84.54,85.85,225800.0,45.6032,46.0971,45.3831,46.0864,225800.0
2008-06-16 09:30:00,85.4,85.4,80.58,85.07,85700.0,45.8448,45.8448,43.2573,45.6677,85700.0
2008-06-16 10:00:00,84.94,85.11,84.68,84.81,83800.0,45.5979,45.6891,45.4583,45.5281,83800.0
2008-06-16 10:30:00,84.85,85.36,84.8,85.13,86800.0,45.5496,45.8233,45.5227,45.6999,86800.0
2008-06-16 11:00:00,85.14,85.14,84.38,84.51,106000.0,45.7052,45.7052,45.2973,45.367,106000.0
2008-06-16 11:30:00,84.48,85.05,84.47,84.96,71900.0,45.3509,45.6569,45.3456,45.6086,71900.0
2008-06-16 12:00:00,84.95,85.03,84.71,84.74,45600.0,45.6032,45.6462,45.4744,45.4905,45600.0
2008-06-16 12:30:00,84.73,84.91,84.56,84.56,28700.0,45.4851,45.5818,45.3939,45.3939,28700.0
2008-06-16 13:00:00,84.53,85.13,84.23,85.13,50100.0,45.3778,45.6999,45.2167,45.6999,50100.0
2008-06-16 13:30:00,85.12,85.32,84.9,84.95,55000.0,45.6945,45.8019,45.5764,45.6032,55000.0
2008-06-16 14:00:00,84.94,85.04,84.76,84.84,58200.0,45.5979,45.6516,45.5012,45.5442,58200.0
2008-06-16 14:30:00,84.86,85.22,84.82,85.06,41300.0,45.5549,45.7482,45.5335,45.6623,41300.0
2008-06-16 15:00:00,85.06,85.23,84.91,85.1,67100.0,45.6623,45.7536,45.5818,45.6838,67100.0
2008-06-16 15:30:00,85.05,85.52,84.94,85.32,135600.0,45.6569,45.9092,45.5979,45.8019,135600.0
2008-06-17 09:30:00,85.91,85.94,84.26,84.72,123600.0,46.1186,46.1347,45.2328,45.4798,123600.0
2008-06-17 10:00:00,84.78,84.91,84.28,84.57,107400.0,45.512,45.5818,45.2436,45.3992,107400.0
2008-06-17 10:30:00,84.52,84.69,84.11,84.29,77600.0,45.3724,45.4637,45.1523,45.2489,77600.0
2008-06-17 11:00:00,84.25,84.48,83.81,84.02,60200.0,45.2275,45.3509,44.9913,45.104,60200.0
2008-06-17 11:30:00,84.03,84.07,83.47,83.58,65100.0,45.1094,45.1308,44.8087,44.8678,65100.0
2008-06-17 12:00:00,83.56,83.93,83.52,83.69,101300.0,44.8571,45.0557,44.8356,44.9268,101300.0
2008-06-17 12:30:00,83.69,83.8,83.39,83.71,56200.0,44.9268,44.9859,44.7658,44.9376,56200.0
2008-06-17 13:00:00,83.72,83.85,83.5,83.77,87400.0,44.9429,45.0127,44.8248,44.9698,87400.0
2008-06-17 13:30:00,83.82,83.87,83.5,83.6,47100.0,44.9966,45.0235,44.8248,44.8785,47100.0
2008-06-17 14:00:00,83.62,83.7,83.11,83.2,57000.0,44.8893,44.9322,44.6155,44.6638,57000.0
2008-06-17 14:30:00,83.22,83.6,83.22,83.48,46600.0,44.6745,44.8785,44.6745,44.8141,46600.0
2008-06-17 15:00:00,83.45,83.52,82.82,82.96,58100.0,44.798,44.8356,44.4598,44.535,58100.0
2008-06-17 15:30:00,82.94,83.13,81.83,81.92,196700.0,44.5242,44.6262,43.9284,43.9767,196700.0
2008-06-18 09:30:00,81.64,81.64,80.51,81.24,134500.0,43.8264,43.8264,43.2197,43.6116,134500.0
2008-06-18 10:00:00,81.25,81.69,81.16,81.49,83900.0,43.617,43.8532,43.5687,43.7458,83900.0
2008-06-18 10:30:00,81.44,81.48,81.07,81.29,92700.0,43.719,43.7405,43.5204,43.6385,92700.0
2008-06-18 11:00:00,81.29,81.51,81.06,81.06,74500.0,43.6385,43.7566,43.515,43.515,74500.0
2008-06-18 11:30:00,81.07,81.88,81.0,81.59,71800.0,43.5204,43.9552,43.4828,43.7995,71800.0
2008-06-18 12:00:00,81.53,81.59,81.07,81.16,68500.0,43.7673,43.7995,43.5204,43.5687,68500.0
2008-06-18 12:30:00,81.16,81.27,80.61,80.85,51000.0,43.5687,43.6277,43.2734,43.4023,51000.0
2008-06-18 13:00:00,80.82,80.85,80.33,80.38,35000.0,43.3862,43.4023,43.1231,43.15,35000.0
2008-06-18 13:30:00,80.36,80.47,80.0,80.24,42600.0,43.1392,43.1983,42.946,43.0748,42600.0
2008-06-18 14:00:00,80.23,80.41,79.72,79.88,64800.0,43.0694,43.1661,42.7957,42.8815,64800.0
2008-06-18 14:30:00,79.85,80.57,79.82,80.51,93200.0,42.8654,43.252,42.8493,43.2197,93200.0
2008-06-18 15:00:00,80.51,81.1,80.5,80.7,64900.0,43.2197,43.5365,43.2144,43.3217,64900.0
2008-06-18 15:30:00,80.7,80.78,80.25,80.61,101700.0,43.3217,43.3647,43.0802,43.2734,101700.0
2008-06-19 09:30:00,80.0,80.75,79.75,80.42,75600.0,42.946,43.3486,42.8118,43.1714,75600.0
2008-06-19 10:00:00,80.4,80.97,80.13,80.87,73100.0,43.1607,43.4667,43.0157,43.413,73100.0
2008-06-19 10:30:00,80.9,81.25,80.85,81.04,72800.0,43.4291,43.617,43.4023,43.5043,72800.0
2008-06-19 11:00:00,81.07,81.22,80.47,80.78,97500.0,43.5204,43.6009,43.1983,43.3647,97500.0
2008-06-19 11:30:00,80.8,81.18,80.71,80.86,91800.0,43.3754,43.5794,43.3271,43.4076,91800.0
2008-06-19 12:00:00,80.91,81.46,80.79,81.24,81100.0,43.4345,43.7297,43.3701,43.6116,81100.0
2008-06-19 12:30:00,81.24,81.24,80.57,80.63,41100.0,43.6116,43.6116,43.252,43.2842,41100.0
2008-06-19 13:00:00,80.65,81.03,80.6,81.02,36000.0,43.2949,43.4989,43.2681,43.4935,36000.0
2008-06-19 13:30:00,81.02,81.06,80.56,80.65,59900.0,43.4935,43.515,43.2466,43.2949,59900.0
2008-06-19 14:00:00,80.69,81.29,80.6,81.21,48400.0,43.3164,43.6385,43.2681,43.5955,48400.0
2008-06-19 14:30:00,81.18,81.6,81.18,81.53,42200.0,43.5794,43.8049,43.5794,43.7673,42200.0
2008-06-19 15:00:00,81.52,81.96,81.48,81.76,49200.0,43.7619,43.9981,43.7405,43.8908,49200.0
2008-06-19 15:30:00,81.77,83.13,81.74,82.85,148300.0,43.8961,44.6262,43.88,44.4759,148300.0
2008-06-20 09:30:00,81.98,82.79,80.79,80.88,188400.0,44.0089,44.4437,43.3701,43.4184,188400.0
2008-06-20 10:00:00,81.03,81.43,80.27,81.43,82100.0,43.4989,43.7136,43.0909,43.7136,82100.0
2008-06-20 10:30:00,81.43,82.39,81.35,82.38,101500.0,43.7136,44.229,43.6707,44.2236,101500.0
2008-06-20 11:00:00,82.32,82.42,81.81,82.07,62700.0,44.1914,44.2451,43.9176,44.0572,62700.0
2008-06-20 11:30:00,82.07,82.36,81.78,81.83,31100.0,44.0572,44.2129,43.9015,43.9284,31100.0
2008-06-20 12:00:00,81.82,81.9,81.46,81.72,24300.0,43.923,43.9659,43.7297,43.8693,24300.0
2008-06-20 12:30:00,81.74,81.9,81.64,81.78,23800.0,43.88,43.9659,43.8264,43.9015,23800.0
2008-06-20 13:00:00,81.79,82.14,81.2,81.25,49100.0,43.9069,44.0948,43.5902,43.617,49100.0
2008-06-20 13:30:00,81.22,81.67,80.95,81.46,75400.0,43.6009,43.8425,43.4559,43.7297,75400.0
2008-06-20 14:00:00,81.52,81.6,81.13,81.26,53600.0,43.7619,43.8049,43.5526,43.6224,53600.0
2008-06-20 14:30:00,81.3,81.41,80.74,80.77,59900.0,43.6438,43.7029,43.3432,43.3593,59900.0
2008-06-20 15:00:00,80.77,81.58,80.77,81.25,200400.0,43.3593,43.7941,43.3593,43.617,200400.0
2008-06-20 15:30:00,81.25,83.08,81.2,82.16,582600.0,43.617,44.5994,43.5902,44.1055,582600.0
2008-06-23 09:30:00,82.51,82.67,81.63,81.88,92900.0,44.2934,44.3793,43.821,43.9552,92900.0
2008-06-23 10:00:00,81.79,81.88,81.06,81.21,91600.0,43.9069,43.9552,43.515,43.5955,91600.0
2008-06-23 10:30:00,81.19,81.5,80.97,81.31,58700.0,43.5848,43.7512,43.4667,43.6492,58700.0
2008-06-23 11:00:00,81.28,81.45,80.42,80.48,68300.0,43.6331,43.7244,43.1714,43.2036,68300.0
2008-06-23 11:30:00,80.47,81.06,80.47,81.0,53700.0,43.1983,43.515,43.1983,43.4828,53700.0
2008-06-23 12:00:00,81.03,81.08,80.3,80.3,35400.0,43.4989,43.5257,43.107,43.107,35400.0
2008-06-23 12:30:00,80.35,80.64,80.31,80.64,51700.0,43.1339,43.2895,43.1124,43.2895,51700.0
2008-06-23 13:00:00,80.62,80.92,80.62,80.86,44500.0,43.2788,43.4398,43.2788,43.4076,44500.0
2008-06-23 13:30:00,80.86,81.32,80.75,81.32,42000.0,43.4076,43.6546,43.3486,43.6546,42000.0
2008-06-23 14:00:00,81.27,81.38,80.92,80.93,80000.0,43.6277,43.6868,43.4398,43.4452,80000.0
2008-06-23 14:30:00,80.93,81.07,80.78,80.98,66900.0,43.4452,43.5204,43.3647,43.472,66900.0
2008-06-23 15:00:00,80.98,81.01,80.5,80.64,106100.0,43.472,43.4882,43.2144,43.2895,106100.0
2008-06-23 15:30:00,80.68,80.92,80.23,80.34,213600.0,43.311,43.4398,43.0694,43.1285,213600.0
2008-06-24 09:30:00,80.27,80.34,79.07,79.86,123500.0,43.0909,43.1285,42.4467,42.8708,123500.0
2008-06-24 10:00:00,79.81,79.98,79.52,79.62,75500.0,42.844,42.9352,42.6883,42.742,75500.0
2008-06-24 10:30:00,79.64,80.35,79.46,80.35,109400.0,42.7527,43.1339,42.6561,43.1339,109400.0
2008-06-24 11:00:00,80.34,80.87,80.14,80.42,97600.0,43.1285,43.413,43.0211,43.1714,97600.0
2008-06-24 11:30:00,80.4,81.32,80.09,81.19,126600.0,43.1607,43.6546,42.9943,43.5848,126600.0
2008-06-24 12:00:00,81.17,81.65,81.07,81.58,80200.0,43.574,43.8317,43.5204,43.7941,80200.0
2008-06-24 12:30:00,81.56,81.76,81.35,81.61,140800.0,43.7834,43.8908,43.6707,43.8102,140800.0
2008-06-24 13:00:00,81.6,81.92,81.6,81.73,61300.0,43.8049,43.9767,43.8049,43.8747,61300.0
2008-06-24 13:30:00,81.7,81.92,81.38,81.83,76500.0,43.8586,43.9767,43.6868,43.9284,76500.0
2008-06-24 14:00:00,81.83,82.24,81.74,81.9,71700.0,43.9284,44.1484,43.88,43.9659,71700.0
2008-06-24 14:30:00,81.86,81.88,80.97,81.11,75700.0,43.9445,43.9552,43.4667,43.5418,75700.0
2008-06-24 15:00:00,81.16,81.45,80.98,81.2,62200.0,43.5687,43.7244,43.472,43.5902,62200.0
2008-06-24 15:30:00,81.22,81.53,81.02,81.5,138100.0,43.6009,43.7673,43.4935,43.7512,138100.0
2008-06-25 09:30:00,81.61,82.69,81.55,81.9,57300.0,43.8102,44.39,43.778,43.9659,57300.0
2008-06-25 10:00:00,81.94,82.29,81.79,82.04,48400.0,43.9874,44.1753,43.9069,44.0411,48400.0
2008-06-25 10:30:00,82.07,84.1,82.07,83.6,91500.0,44.0572,45.1469,44.0572,44.8785,91500.0
2008-06-25 11:00:00,83.58,84.02,83.55,83.91,51300.0,44.8678,45.104,44.8517,45.0449,51300.0
2008-06-25 11:30:00,83.91,84.37,83.84,84.12,49100.0,45.0449,45.2919,45.0074,45.1577,49100.0
2008-06-25 12:00:00,84.17,84.17,83.83,83.98,31500.0,45.1845,45.1845,45.002,45.0825,31500.0
2008-06-25 12:30:00,83.94,84.2,83.35,83.43,82700.0,45.0611,45.2006,44.7443,44.7873,82700.0
2008-06-25 13:00:00,83.47,83.8,83.36,83.69,41900.0,44.8087,44.9859,44.7497,44.9268,41900.0
2008-06-25 13:30:00,83.68,83.76,83.18,83.3,67800.0,44.9215,44.9644,44.6531,44.7175,67800.0
2008-06-25 14:00:00,83.32,84.22,83.18,83.21,129000.0,44.7282,45.2114,44.6531,44.6692,129000.0
2008-06-25 14:30:00,83.3,83.74,82.97,83.6,121500.0,44.7175,44.9537,44.5403,44.8785,121500.0
2008-06-25 15:00:00,83.61,84.08,82.74,82.92,78200.0,44.8839,45.1362,44.4169,44.5135,78200.0
2008-06-25 15:30:00,82.87,83.49,82.34,83.04,167600.0,44.4866,44.8195,44.2021,44.5779,167600.0
2008-06-26 09:30:00,82.2,82.85,81.76,82.78,170400.0,44.127,44.4759,43.8908,44.4383,170400.0
2008-06-26 10:00:00,82.79,83.1,82.21,82.37,125600.0,44.4437,44.6101,44.1323,44.2182,125600.0
2008-06-26 10:30:00,82.37,82.94,82.3,82.68,91100.0,44.2182,44.5242,44.1807,44.3847,91100.0
2008-06-26 11:00:00,82.69,83.34,82.69,82.86,98100.0,44.39,44.739,44.39,44.4813,98100.0
2008-06-26 11:30:00,82.95,83.35,82.84,83.16,46600.0,44.5296,44.7443,44.4705,44.6423,46600.0
2008-06-26 12:00:00,83.12,83.16,82.74,82.8,41300.0,44.6209,44.6423,44.4169,44.4491,41300.0
2008-06-26 12:30:00,82.77,82.98,82.57,82.57,58200.0,44.433,44.5457,44.3256,44.3256,58200.0
2008-06-26 13:00:00,82.56,82.81,82.37,82.37,107500.0,44.3202,44.4544,44.2182,44.2182,107500.0
2008-06-26 13:30:00,82.31,82.75,82.27,82.62,70300.0,44.186,44.4222,44.1646,44.3524,70300.0
2008-06-26 14:00:00,82.6,83.11,82.5,82.72,186600.0,44.3417,44.6155,44.288,44.4061,186600.0
2008-06-26 14:30:00,82.65,82.65,81.91,82.07,94800.0,44.3685,44.3685,43.9713,44.0572,94800.0
2008-06-26 15:00:00,82.07,82.42,81.93,82.19,103100.0,44.0572,44.2451,43.982,44.1216,103100.0
2008-06-26 15:30:00,82.14,82.18,80.87,81.03,327100.0,44.0948,44.1162,43.413,43.4989,327100.0
2008-06-27 09:30:00,80.5,80.74,79.8,80.31,174800.0,43.2144,43.3432,42.8386,43.1124,174800.0
2008-06-27 10:00:00,80.38,80.92,80.08,80.13,84300.0,43.15,43.4398,42.9889,43.0157,84300.0
2008-06-27 10:30:00,80.08,80.29,79.68,80.09,176900.0,42.9889,43.1016,42.7742,42.9943,176900.0
2008-06-27 11:00:00,80.07,80.44,79.85,80.41,46300.0,42.9835,43.1822,42.8654,43.1661,46300.0
2008-06-27 11:30:00,80.44,80.44,79.84,80.04,58900.0,43.1822,43.1822,42.8601,42.9674,58900.0
2008-06-27 12:00:00,80.05,80.43,80.05,80.28,81700.0,42.9728,43.1768,42.9728,43.0963,81700.0
2008-06-27 12:30:00,80.27,80.32,80.02,80.17,81500.0,43.0909,43.1177,42.9567,43.0372,81500.0
2008-06-27 13:00:00,80.15,80.21,79.51,79.74,80800.0,43.0265,43.0587,42.6829,42.8064,80800.0
2008-06-27 13:30:00,79.78,80.2,79.57,80.02,99400.0,42.8279,43.0533,42.7151,42.9567,99400.0
2008-06-27 14:00:00,80.07,80.17,79.87,80.1,119100.0,42.9835,43.0372,42.8762,42.9996,119100.0
2008-06-27 14:30:00,80.1,80.55,80.1,80.28,60200.0,42.9996,43.2412,42.9996,43.0963,60200.0
2008-06-27 15:00:00,80.28,80.32,79.73,79.84,70000.0,43.0963,43.1177,42.801,42.8601,70000.0
2008-06-27 15:30:00,79.79,79.98,79.43,79.6,198500.0,42.8332,42.9352,42.64,42.7312,198500.0
2008-06-30 09:30:00,81.26,81.87,78.85,79.29,91700.0,43.6224,43.9498,42.3286,42.5648,91700.0
2008-06-30 10:00:00,79.28,80.05,79.2,80.02,68100.0,42.5594,42.9728,42.5165,42.9567,68100.0
2008-06-30 10:30:00,79.93,80.38,79.86,80.22,57900.0,42.9084,43.15,42.8708,43.0641,57900.0
2008-06-30 11:00:00,80.22,81.41,80.09,81.41,68600.0,43.0641,43.7029,42.9943,43.7029,68600.0
2008-06-30 11:30:00,81.39,81.39,80.74,81.02,40500.0,43.6921,43.6921,43.3432,43.4935,40500.0
2008-06-30 12:00:00,81.02,81.23,80.9,81.09,43300.0,43.4935,43.6063,43.4291,43.5311,43300.0
2008-06-30 12:30:00,81.09,81.34,80.85,81.21,39900.0,43.5311,43.6653,43.4023,43.5955,39900.0
2008-06-30 13:00:00,81.23,81.25,80.78,80.93,55400.0,43.6063,43.617,43.3647,43.4452,55400.0
2008-06-30 13:30:00,80.95,80.96,80.44,80.63,56900.0,43.4559,43.4613,43.1822,43.2842,56900.0
2008-06-30 14:00:00,80.62,80.8,80.38,80.73,53800.0,43.2788,43.3754,43.15,43.3378,53800.0
2008-06-30 14:30:00,80.77,80.92,80.6,80.82,70800.0,43.3593,43.4398,43.2681,43.3862,70800.0
2008-06-30 15:00:00,80.84,81.29,80.76,81.15,72400.0,43.3969,43.6385,43.3539,43.5633,72400.0
2008-06-30 15:30:00,81.16,81.39,80.78,80.91,212100.0,43.5687,43.6921,43.3647,43.4345,212100.0
2008-07-01 09:30:00,79.49,80.21,79.11,80.0,103700.0,42.6722,43.0587,42.4682,42.946,103700.0
2008-07-01 10:00:00,80.04,80.5,79.82,80.05,138800.0,42.9674,43.2144,42.8493,42.9728,138800.0
2008-07-01 10:30:00,80.07,80.56,80.03,80.32,71600.0,42.9835,43.2466,42.9621,43.1177,71600.0
2008-07-01 11:00:00,80.38,80.56,79.83,79.85,55300.0,43.15,43.2466,42.8547,42.8654,55300.0
2008-07-01 11:30:00,79.84,80.15,79.75,79.75,75600.0,42.8601,43.0265,42.8118,42.8118,75600.0
2008-07-01 12:00:00,79.75,79.82,78.98,79.16,166500.0,42.8118,42.8493,42.3984,42.495,166500.0
2008-07-01 12:30:00,79.18,79.66,79.06,79.45,79000.0,42.5058,42.7634,42.4413,42.6507,79000.0
2008-07-01 13:00:00,79.44,79.78,79.28,79.43,504900.0,42.6453,42.8279,42.5594,42.64,504900.0
2008-07-01 13:30:00,79.42,79.95,79.02,79.61,113000.0,42.6346,42.9191,42.4199,42.7366,113000.0
2008-07-01 14:00:00,79.61,80.69,79.57,80.18,111300.0,42.7366,43.3164,42.7151,43.0426,111300.0
2008-07-01 14:30:00,80.2,80.96,80.04,80.59,81100.0,43.0533,43.4613,42.9674,43.2627,81100.0
2008-07-01 15:00:00,80.59,80.59,79.98,80.23,130500.0,43.2627,43.2627,42.9352,43.0694,130500.0
2008-07-01 15:30:00,80.21,81.33,80.18,81.32,143900.0,43.0587,43.6599,43.0426,43.6546,143900.0
2008-07-02 09:30:00,81.4,82.59,81.15,81.21,89100.0,43.6975,44.3363,43.5633,43.5955,89100.0
2008-07-02 10:00:00,81.25,81.35,80.37,80.51,263700.0,43.617,43.6707,43.1446,43.2197,263700.0
2008-07-02 10:30:00,80.6,81.29,80.43,80.92,111900.0,43.2681,43.6385,43.1768,43.4398,111900.0
2008-07-02 11:00:00,80.92,80.92,79.98,80.02,220300.0,43.4398,43.4398,42.9352,42.9567,220300.0
2008-07-02 11:30:00,80.04,80.52,80.0,80.12,71100.0,42.9674,43.2251,42.946,43.0104,71100.0
2008-07-02 12:00:00,80.08,80.47,80.08,80.39,54800.0,42.9889,43.1983,42.9889,43.1553,54800.0
2008-07-02 12:30:00,80.44,80.88,80.32,80.74,46600.0,43.1822,43.4184,43.1177,43.3432,46600.0
2008-07-02 13:00:00,80.74,80.96,80.64,80.88,61900.0,43.3432,43.4613,43.2895,43.4184,61900.0
2008-07-02 13:30:00,80.9,81.38,80.76,81.09,91800.0,43.4291,43.6868,43.3539,43.5311,91800.0
2008-07-02 14:00:00,81.15,81.31,81.04,81.14,147800.0,43.5633,43.6492,43.5043,43.5579,147800.0
2008-07-02 14:30:00,81.14,81.39,81.11,81.24,123600.0,43.5579,43.6921,43.5418,43.6116,123600.0
2008-07-02 15:00:00,81.2,81.3,80.83,81.02,72900.0,43.5902,43.6438,43.3915,43.4935,72900.0
2008-07-02 15:30:00,81.05,81.11,80.36,80.43,145900.0,43.5096,43.5418,43.1392,43.1768,145900.0
2008-07-03 09:00:00,80.47,80.47,80.47,80.47,100.0,43.1983,43.1983,43.1983,43.1983,100.0
2008-07-03 09:30:00,81.3,81.66,79.76,80.03,87600.0,43.6438,43.8371,42.8171,42.9621,87600.0
2008-07-03 10:00:00,80.01,80.36,79.52,80.35,99700.0,42.9513,43.1392,42.6883,43.1339,99700.0
2008-07-03 10:30:00,80.32,80.58,80.05,80.34,78900.0,43.1177,43.2573,42.9728,43.1285,78900.0
2008-07-03 11:00:00,80.32,80.83,80.09,80.46,85900.0,43.1177,43.3915,42.9943,43.1929,85900.0
2008-07-03 11:30:00,80.48,80.5,80.07,80.31,90200.0,43.2036,43.2144,42.9835,43.1124,90200.0
2008-07-03 12:00:00,80.35,80.36,80.01,80.22,63200.0,43.1339,43.1392,42.9513,43.0641,63200.0
2008-07-03 12:30:00,80.25,80.36,79.87,79.98,153900.0,43.0802,43.1392,42.8762,42.9352,153900.0
2008-07-07 09:30:00,80.07,80.9,80.07,80.7,69100.0,42.9835,43.4291,42.9835,43.3217,69100.0
2008-07-07 10:00:00,80.7,80.85,80.15,80.2,78100.0,43.3217,43.4023,43.0265,43.0533,78100.0
2008-07-07 10:30:00,80.17,80.39,79.39,79.51,75500.0,43.0372,43.1553,42.6185,42.6829,75500.0
2008-07-07 11:00:00,79.53,79.75,79.15,79.6,72600.0,42.6937,42.8118,42.4897,42.7312,72600.0
2008-07-07 11:30:00,79.68,80.05,79.26,79.97,82000.0,42.7742,42.9728,42.5487,42.9299,82000.0
2008-07-07 12:00:00,79.97,80.1,78.88,79.02,114500.0,42.9299,42.9996,42.3447,42.4199,114500.0
2008-07-07 12:30:00,79.01,79.32,78.39,78.48,110500.0,42.4145,42.5809,42.0817,42.13,110500.0
2008-07-07 13:00:00,78.49,78.67,77.97,78.37,143600.0,42.1354,42.232,41.8562,42.0709,143600.0
2008-07-07 13:30:00,78.35,78.58,78.2,78.39,82600.0,42.0602,42.1837,41.9797,42.0817,82600.0
2008-07-07 14:00:00,78.41,79.19,78.39,78.84,175600.0,42.0924,42.5111,42.0817,42.3232,175600.0
2008-07-07 14:30:00,78.86,78.86,77.84,78.02,136000.0,42.334,42.334,41.7864,41.883,136000.0
2008-07-07 15:00:00,78.03,78.6,77.98,78.48,220400.0,41.8884,42.1944,41.8616,42.13,220400.0
2008-07-07 15:30:00,78.56,79.4,77.39,77.43,392000.0,42.1729,42.6239,41.5448,41.5663,392000.0
2008-07-08 09:30:00,77.71,77.93,76.68,77.5,118500.0,41.7166,41.8347,41.1637,41.6039,118500.0
2008-07-08 10:00:00,77.43,77.7,77.1,77.27,96400.0,41.5663,41.7113,41.3892,41.4804,96400.0
2008-07-08 10:30:00,77.29,77.53,76.65,76.86,133000.0,41.4912,41.62,41.1476,41.2603,133000.0
2008-07-08 11:00:00,76.9,77.88,76.86,77.82,151300.0,41.2818,41.8079,41.2603,41.7757,151300.0
2008-07-08 11:30:00,77.82,77.82,77.41,77.78,48300.0,41.7757,41.7757,41.5556,41.7542,48300.0
2008-07-08 12:00:00,77.76,78.44,77.59,78.3,104200.0,41.7435,42.1085,41.6522,42.0334,104200.0
2008-07-08 12:30:00,78.31,78.46,77.71,77.94,86200.0,42.0387,42.1193,41.7166,41.8401,86200.0
2008-07-08 13:00:00,77.94,78.65,77.69,77.91,128900.0,41.8401,42.2212,41.7059,41.824,128900.0
2008-07-08 13:30:00,77.88,77.98,77.52,77.71,123300.0,41.8079,41.8616,41.6146,41.7166,123300.0
2008-07-08 14:00:00,77.71,77.95,77.52,77.89,94400.0,41.7166,41.8455,41.6146,41.8133,94400.0
2008-07-08 14:30:00,77.88,78.89,77.66,78.82,123500.0,41.8079,42.3501,41.6898,42.3125,123500.0
2008-07-08 15:00:00,78.8,79.31,78.65,79.31,152800.0,42.3018,42.5756,42.2212,42.5756,152800.0
2008-07-08 15:30:00,79.31,84.24,79.23,83.01,633000.0,42.5756,45.2221,42.5326,44.5618,633000.0
2008-07-09 09:30:00,82.5,82.57,80.84,81.08,194400.0,44.288,44.3256,43.3969,43.5257,194400.0
2008-07-09 10:00:00,81.12,82.69,80.63,82.3,142900.0,43.5472,44.39,43.2842,44.1807,142900.0
2008-07-09 10:30:00,82.28,82.31,80.65,81.35,242700.0,44.1699,44.186,43.2949,43.6707,242700.0
2008-07-09 11:00:00,81.39,82.83,81.37,82.73,90500.0,43.6921,44.4652,43.6814,44.4115,90500.0
2008-07-09 11:30:00,82.75,82.85,81.7,81.81,84100.0,44.4222,44.4759,43.8586,43.9176,84100.0
2008-07-09 12:00:00,81.84,82.03,81.68,81.7,83600.0,43.9337,44.0357,43.8478,43.8586,83600.0
2008-07-09 12:30:00,81.72,81.8,80.85,80.99,101800.0,43.8693,43.9122,43.4023,43.4774,101800.0
2008-07-09 13:00:00,80.99,81.01,80.64,80.79,59100.0,43.4774,43.4882,43.2895,43.3701,59100.0
2008-07-09 13:30:00,80.85,81.5,80.82,81.29,59600.0,43.4023,43.7512,43.3862,43.6385,59600.0
2008-07-09 14:00:00,81.29,81.34,80.83,81.16,132200.0,43.6385,43.6653,43.3915,43.5687,132200.0
2008-07-09 14:30:00,81.19,81.34,80.16,80.23,122800.0,43.5848,43.6653,43.0319,43.0694,122800.0
2008-07-09 15:00:00,80.2,80.23,79.31,79.32,166400.0,43.0533,43.0694,42.5756,42.5809,166400.0
2008-07-09 15:30:00,79.32,79.88,76.24,76.4,508600.0,42.5809,42.8815,40.9275,41.0134,508600.0
2008-07-10 09:30:00,76.5,78.91,76.21,77.55,174900.0,41.0671,42.3608,40.9114,41.6307,174900.0
2008-07-10 10:00:00,77.63,77.83,76.2,76.89,202000.0,41.6737,41.7811,40.906,41.2764,202000.0
2008-07-10 10:30:00,76.99,78.72,76.85,77.42,184100.0,41.3301,42.2588,41.255,41.561,184100.0
2008-07-10 11:00:00,77.45,77.91,77.17,77.54,84800.0,41.5771,41.824,41.4267,41.6254,84800.0
2008-07-10 11:30:00,77.51,78.04,77.5,77.97,82800.0,41.6093,41.8938,41.6039,41.8562,82800.0
2008-07-10 12:00:00,77.98,78.68,77.77,78.2,88600.0,41.8616,42.2374,41.7488,41.9797,88600.0
2008-07-10 12:30:00,78.27,78.56,77.72,77.84,103100.0,42.0173,42.1729,41.722,41.7864,103100.0
2008-07-10 13:00:00,77.89,78.7,77.89,78.64,83500.0,41.8133,42.2481,41.8133,42.2159,83500.0
2008-07-10 13:30:00,78.66,78.98,78.37,78.37,67200.0,42.2266,42.3984,42.0709,42.0709,67200.0
2008-07-10 14:00:00,78.32,78.44,76.91,77.12,91800.0,42.0441,42.1085,41.2872,41.3999,91800.0
2008-07-10 14:30:00,77.12,77.23,76.45,76.79,141300.0,41.3999,41.459,41.0402,41.2228,141300.0
2008-07-10 15:00:00,76.72,77.58,76.72,77.47,193600.0,41.1852,41.6468,41.1852,41.5878,193600.0
2008-07-10 15:30:00,77.43,78.24,77.16,78.03,244100.0,41.5663,42.0012,41.4214,41.8884,244100.0
2008-07-11 09:30:00,76.01,78.6,76.01,77.61,199400.0,40.804,42.1944,40.804,41.663,199400.0
2008-07-11 10:00:00,77.67,78.64,76.94,77.53,150800.0,41.6952,42.2159,41.3033,41.62,150800.0
2008-07-11 10:30:00,77.52,78.66,77.37,78.35,128400.0,41.6146,42.2266,41.5341,42.0602,128400.0
2008-07-11 11:00:00,78.29,78.75,77.61,77.65,127700.0,42.028,42.2749,41.663,41.6844,127700.0
2008-07-11 11:30:00,77.66,78.35,77.59,78.2,167600.0,41.6898,42.0602,41.6522,41.9797,167600.0
2008-07-11 12:00:00,78.17,78.27,77.72,78.21,97300.0,41.9636,42.0173,41.722,41.985,97300.0
2008-07-11 12:30:00,78.21,78.21,77.75,77.91,102000.0,41.985,41.985,41.7381,41.824,102000.0
2008-07-11 13:00:00,77.9,78.15,77.51,77.9,107900.0,41.8186,41.9528,41.6093,41.8186,107900.0
2008-07-11 13:30:00,77.89,78.87,77.78,78.56,86400.0,41.8133,42.3394,41.7542,42.1729,86400.0
2008-07-11 14:00:00,78.53,79.37,78.41,78.67,116800.0,42.1568,42.6078,42.0924,42.232,116800.0
2008-07-11 14:30:00,78.67,80.18,78.25,80.15,162500.0,42.232,43.0426,42.0065,43.0265,162500.0
2008-07-11 15:00:00,80.11,81.13,79.03,79.23,211700.0,43.005,43.5526,42.4252,42.5326,211700.0
2008-07-11 15:30:00,79.25,79.34,78.08,78.43,185700.0,42.5433,42.5917,41.9153,42.1031,185700.0
2008-07-14 09:30:00,79.63,80.36,78.05,78.42,133700.0,42.7473,43.1392,41.8992,42.0978,133700.0
2008-07-14 10:00:00,78.33,78.8,76.8,77.15,127900.0,42.0495,42.3018,41.2281,41.416,127900.0
2008-07-14 10:30:00,77.17,77.55,76.86,77.41,166200.0,41.4267,41.6307,41.2603,41.5556,166200.0
2008-07-14 11:00:00,77.37,77.5,76.52,76.93,120900.0,41.5341,41.6039,41.0778,41.2979,120900.0
2008-07-14 11:30:00,76.94,77.27,76.15,76.41,142700.0,41.3033,41.4804,40.8792,41.0188,142700.0
2008-07-14 12:00:00,76.4,76.74,76.11,76.57,117800.0,41.0134,41.1959,40.8577,41.1047,117800.0
2008-07-14 12:30:00,76.54,76.7,76.26,76.38,121200.0,41.0885,41.1744,40.9382,41.0027,121200.0
2008-07-14 13:00:00,76.4,76.9,75.95,76.83,182400.0,41.0134,41.2818,40.7718,41.2442,182400.0
2008-07-14 13:30:00,76.78,77.25,76.59,76.8,87800.0,41.2174,41.4697,41.1154,41.2281,87800.0
2008-07-14 14:00:00,76.85,77.06,76.46,76.73,91700.0,41.255,41.3677,41.0456,41.1905,91700.0
2008-07-14 14:30:00,76.71,77.2,76.7,76.73,190000.0,41.1798,41.4429,41.1744,41.1905,190000.0
2008-07-14 15:00:00,76.71,77.29,76.32,76.68,157500.0,41.1798,41.4912,40.9704,41.1637,157500.0
2008-07-14 15:30:00,76.72,77.19,75.5,75.77,395200.0,41.1852,41.4375,40.5303,40.6752,395200.0
2008-07-15 09:30:00,75.53,75.98,75.0,75.31,187400.0,40.5464,40.7879,40.2618,40.4283,187400.0
2008-07-15 10:00:00,75.31,76.12,75.22,75.98,271000.0,40.4283,40.8631,40.3799,40.7879,271000.0
2008-07-15 10:30:00,75.9,77.6,75.63,77.17,133600.0,40.745,41.6576,40.6,41.4267,133600.0
2008-07-15 11:00:00,77.29,79.35,77.21,78.26,225100.0,41.4912,42.597,41.4482,42.0119,225100.0
2008-07-15 11:30:00,78.21,78.7,76.91,78.35,167800.0,41.985,42.2481,41.2872,42.0602,167800.0
2008-07-15 12:00:00,78.28,79.49,77.71,79.26,176500.0,42.0226,42.6722,41.7166,42.5487,176500.0
2008-07-15 12:30:00,79.28,79.76,78.61,78.99,143500.0,42.5594,42.8171,42.1998,42.4038,143500.0
2008-07-15 13:00:00,79.0,79.58,77.76,78.01,193800.0,42.4091,42.7205,41.7435,41.8777,193800.0
2008-07-15 13:30:00,78.01,78.36,77.62,77.95,115600.0,41.8777,42.0656,41.6683,41.8455,115600.0
2008-07-15 14:00:00,77.99,78.23,77.49,77.89,116100.0,41.8669,41.9958,41.5985,41.8133,116100.0
2008-07-15 14:30:00,77.85,78.59,77.8,78.44,76800.0,41.7918,42.189,41.7649,42.1085,76800.0
2008-07-15 15:00:00,78.41,78.96,77.8,77.8,128300.0,42.0924,42.3877,41.7649,41.7649,128300.0
2008-07-15 15:30:00,77.86,78.16,76.45,76.49,354400.0,41.7972,41.9582,41.0402,41.0617,354400.0
2008-07-16 09:30:00,76.95,77.09,75.07,76.01,135700.0,41.3086,41.3838,40.2994,40.804,135700.0
2008-07-16 10:00:00,76.09,76.97,75.8,76.85,219800.0,40.847,41.3194,40.6913,41.255,219800.0
2008-07-16 10:30:00,76.85,78.46,76.51,77.62,203000.0,41.255,42.1193,41.0724,41.6683,203000.0
2008-07-16 11:00:00,77.59,77.84,77.22,77.4,72600.0,41.6522,41.7864,41.4536,41.5502,72600.0
2008-07-16 11:30:00,77.36,77.65,76.84,77.58,60600.0,41.5287,41.6844,41.2496,41.6468,60600.0
2008-07-16 12:00:00,77.63,78.2,77.35,78.17,75000.0,41.6737,41.9797,41.5234,41.9636,75000.0
2008-07-16 12:30:00,78.14,78.19,77.66,77.85,66200.0,41.9475,41.9743,41.6898,41.7918,66200.0
2008-07-16 13:00:00,77.83,78.63,77.79,78.56,80500.0,41.7811,42.2105,41.7596,42.1729,80500.0
2008-07-16 13:30:00,78.56,78.75,78.32,78.73,62100.0,42.1729,42.2749,42.0441,42.2642,62100.0
2008-07-16 14:00:00,78.73,79.3,78.25,79.26,97700.0,42.2642,42.5702,42.0065,42.5487,97700.0
2008-07-16 14:30:00,79.26,80.16,79.17,79.67,131300.0,42.5487,43.0319,42.5004,42.7688,131300.0
2008-07-16 15:00:00,79.7,80.13,79.39,80.04,199600.0,42.7849,43.0157,42.6185,42.9674,199600.0
2008-07-16 15:30:00,80.03,82.39,79.81,82.21,580100.0,42.9621,44.229,42.844,44.1323,580100.0
2008-07-17 09:30:00,82.12,83.0,80.51,80.52,140100.0,44.084,44.5564,43.2197,43.2251,140100.0
2008-07-17 10:00:00,80.62,82.23,80.01,81.96,144700.0,43.2788,44.1431,42.9513,43.9981,144700.0
2008-07-17 10:30:00,81.91,82.98,81.18,81.38,102200.0,43.9713,44.5457,43.5794,43.6868,102200.0
2008-07-17 11:00:00,81.43,81.5,80.22,80.56,156100.0,43.7136,43.7512,43.0641,43.2466,156100.0
2008-07-17 11:30:00,80.56,81.68,80.43,81.53,95200.0,43.2466,43.8478,43.1768,43.7673,95200.0
2008-07-17 12:00:00,81.61,81.62,81.03,81.31,99900.0,43.8102,43.8156,43.4989,43.6492,99900.0
2008-07-17 12:30:00,81.32,81.85,81.19,81.52,48800.0,43.6546,43.9391,43.5848,43.7619,48800.0
2008-07-17 13:00:00,81.48,82.07,81.16,81.64,224000.0,43.7405,44.0572,43.5687,43.8264,224000.0
2008-07-17 13:30:00,81.65,82.75,81.64,82.54,131300.0,43.8317,44.4222,43.8264,44.3095,131300.0
2008-07-17 14:00:00,82.54,83.15,82.32,83.15,85500.0,44.3095,44.637,44.1914,44.637,85500.0
2008-07-17 14:30:00,83.12,83.16,81.4,81.59,123800.0,44.6209,44.6423,43.6975,43.7995,123800.0
2008-07-17 15:00:00,81.59,82.89,81.52,82.62,166500.0,43.7995,44.4974,43.7619,44.3524,166500.0
2008-07-17 15:30:00,82.67,84.47,82.49,83.61,401600.0,44.3793,45.3456,44.2827,44.8839,401600.0
2008-07-18 09:30:00,83.9,84.11,82.89,83.45,366400.0,45.0396,45.1523,44.4974,44.798,366400.0
2008-07-18 10:00:00,83.44,83.65,82.7,83.4,137800.0,44.7926,44.9054,44.3954,44.7712,137800.0
2008-07-18 10:30:00,83.37,84.01,83.28,83.75,89500.0,44.7551,45.0986,44.7067,44.9591,89500.0
2008-07-18 11:00:00,83.8,84.15,83.61,83.64,62600.0,44.9859,45.1738,44.8839,44.9,62600.0
2008-07-18 11:30:00,83.63,84.13,83.45,83.97,100800.0,44.8946,45.163,44.798,45.0772,100800.0
2008-07-18 12:00:00,83.96,84.2,83.3,83.34,76100.0,45.0718,45.2006,44.7175,44.739,76100.0
2008-07-18 12:30:00,83.33,83.61,83.12,83.57,68300.0,44.7336,44.8839,44.6209,44.8624,68300.0
2008-07-18 13:00:00,83.61,83.82,83.29,83.64,76400.0,44.8839,44.9966,44.7121,44.9,76400.0
2008-07-18 13:30:00,83.59,83.78,83.27,83.3,67600.0,44.8732,44.9752,44.7014,44.7175,67600.0
2008-07-18 14:00:00,83.31,83.71,83.07,83.58,64100.0,44.7229,44.9376,44.594,44.8678,64100.0
2008-07-18 14:30:00,83.56,83.7,83.24,83.45,65200.0,44.8571,44.9322,44.6853,44.798,65200.0
2008-07-18 15:00:00,83.47,83.86,83.31,83.75,66300.0,44.8087,45.0181,44.7229,44.9591,66300.0
2008-07-18 15:30:00,83.77,84.68,83.74,84.27,178700.0,44.9698,45.4583,44.9537,45.2382,178700.0
2008-07-21 09:30:00,82.0,82.7,79.81,82.32,347600.0,44.0196,44.3954,42.844,44.1914,347600.0
2008-07-21 10:00:00,82.28,82.42,80.66,80.84,127500.0,44.1699,44.2451,43.3003,43.3969,127500.0
2008-07-21 10:30:00,80.86,81.79,80.83,81.5,170900.0,43.4076,43.9069,43.3915,43.7512,170900.0
2008-07-21 11:00:00,81.51,81.85,81.45,81.6,76900.0,43.7566,43.9391,43.7244,43.8049,76900.0
2008-07-21 11:30:00,81.6,81.63,81.0,81.0,114000.0,43.8049,43.821,43.4828,43.4828,114000.0
2008-07-21 12:00:00,81.06,81.54,80.97,81.44,74300.0,43.515,43.7727,43.4667,43.719,74300.0
2008-07-21 12:30:00,81.43,81.93,81.22,81.33,104200.0,43.7136,43.982,43.6009,43.6599,104200.0
2008-07-21 13:00:00,81.29,81.6,81.25,81.44,92500.0,43.6385,43.8049,43.617,43.719,92500.0
2008-07-21 13:30:00,81.47,81.91,81.42,81.64,71500.0,43.7351,43.9713,43.7083,43.8264,71500.0
2008-07-21 14:00:00,81.6,81.81,81.39,81.53,96500.0,43.8049,43.9176,43.6921,43.7673,96500.0
2008-07-21 14:30:00,81.58,81.67,81.42,81.54,59200.0,43.7941,43.8425,43.7083,43.7727,59200.0
2008-07-21 15:00:00,81.53,82.04,81.26,81.83,160300.0,43.7673,44.0411,43.6224,43.9284,160300.0
2008-07-21 15:30:00,81.83,82.19,81.6,82.15,210800.0,43.9284,44.1216,43.8049,44.1001,210800.0
2008-07-22 09:30:00,81.24,82.82,79.51,81.29,166300.0,43.6116,44.4598,42.6829,43.6385,166300.0
2008-07-22 10:00:00,81.3,81.75,80.83,80.95,164900.0,43.6438,43.8854,43.3915,43.4559,164900.0
2008-07-22 10:30:00,80.95,80.95,80.18,80.32,111500.0,43.4559,43.4559,43.0426,43.1177,111500.0
2008-07-22 11:00:00,80.38,82.01,80.33,81.74,132600.0,43.15,44.025,43.1231,43.88,132600.0
2008-07-22 11:30:00,81.71,81.96,80.76,80.93,101700.0,43.8639,43.9981,43.3539,43.4452,101700.0
2008-07-22 12:00:00,80.99,81.45,80.9,81.0,52700.0,43.4774,43.7244,43.4291,43.4828,52700.0
2008-07-22 12:30:00,81.02,81.51,80.89,81.5,51400.0,43.4935,43.7566,43.4237,43.7512,51400.0
2008-07-22 13:00:00,81.49,81.99,81.16,81.8,42600.0,43.7458,44.0142,43.5687,43.9122,42600.0
2008-07-22 13:30:00,81.85,81.97,81.62,81.85,71600.0,43.9391,44.0035,43.8156,43.9391,71600.0
2008-07-22 14:00:00,81.88,81.93,81.33,81.8,83900.0,43.9552,43.982,43.6599,43.9122,83900.0
2008-07-22 14:30:00,81.84,82.63,81.67,82.63,77900.0,43.9337,44.3578,43.8425,44.3578,77900.0
2008-07-22 15:00:00,82.64,83.26,82.61,83.26,97300.0,44.3632,44.696,44.3471,44.696,97300.0
2008-07-22 15:30:00,83.21,84.98,83.2,84.71,394900.0,44.6692,45.6193,44.6638,45.4744,394900.0
2008-07-23 09:30:00,84.85,85.52,83.54,85.26,136900.0,45.5496,45.9092,44.8463,45.7697,136900.0
2008-07-23 10:00:00,85.26,86.49,84.78,86.38,184600.0,45.7697,46.43,45.512,46.3709,184600.0
2008-07-23 10:30:00,86.28,86.99,85.34,85.34,153800.0,46.3172,46.6984,45.8126,45.8126,153800.0
2008-07-23 11:00:00,85.34,85.52,84.66,84.9,117700.0,45.8126,45.9092,45.4476,45.5764,117700.0
2008-07-23 11:30:00,84.85,84.98,83.82,84.03,85900.0,45.5496,45.6193,44.9966,45.1094,85900.0
2008-07-23 12:00:00,84.07,84.56,83.64,84.23,80800.0,45.1308,45.3939,44.9,45.2167,80800.0
2008-07-23 12:30:00,84.15,84.69,83.9,84.59,64500.0,45.1738,45.4637,45.0396,45.41,64500.0
2008-07-23 13:00:00,84.65,84.83,84.12,84.33,64600.0,45.4422,45.5388,45.1577,45.2704,64600.0
2008-07-23 13:30:00,84.32,85.16,84.06,84.41,101100.0,45.265,45.716,45.1255,45.3134,101100.0
2008-07-23 14:00:00,84.41,85.72,84.26,85.57,128000.0,45.3134,46.0166,45.2328,45.9361,128000.0
2008-07-23 14:30:00,85.6,85.95,85.21,85.88,179300.0,45.9522,46.1401,45.7428,46.1025,179300.0
2008-07-23 15:00:00,85.84,85.91,85.2,85.37,147000.0,46.081,46.1186,45.7374,45.8287,147000.0
2008-07-23 15:30:00,85.45,86.17,85.07,85.37,269000.0,45.8717,46.2582,45.6677,45.8287,269000.0
2008-07-24 09:30:00,85.93,86.41,83.86,84.17,96700.0,46.1293,46.387,45.0181,45.1845,96700.0
2008-07-24 10:00:00,84.11,84.21,82.07,83.56,108300.0,45.1523,45.206,44.0572,44.8571,108300.0
2008-07-24 10:30:00,83.54,83.87,82.62,83.42,82000.0,44.8463,45.0235,44.3524,44.7819,82000.0
2008-07-24 11:00:00,83.33,83.34,81.99,82.01,81000.0,44.7336,44.739,44.0142,44.025,81000.0
2008-07-24 11:30:00,82.03,83.34,81.89,83.3,68000.0,44.0357,44.739,43.9606,44.7175,68000.0
2008-07-24 12:00:00,83.31,83.52,82.78,82.81,43900.0,44.7229,44.8356,44.4383,44.4544,43900.0
2008-07-24 12:30:00,82.81,83.05,82.47,82.6,49500.0,44.4544,44.5833,44.2719,44.3417,49500.0
2008-07-24 13:00:00,82.55,82.6,81.99,82.16,64600.0,44.3149,44.3417,44.0142,44.1055,64600.0
2008-07-24 13:30:00,82.23,82.63,82.0,82.59,74100.0,44.1431,44.3578,44.0196,44.3363,74100.0
2008-07-24 14:00:00,82.62,82.62,81.63,81.79,83800.0,44.3524,44.3524,43.821,43.9069,83800.0
2008-07-24 14:30:00,81.74,81.83,80.94,81.18,81100.0,43.88,43.9284,43.4506,43.5794,81100.0
2008-07-24 15:00:00,81.14,81.74,80.79,80.86,147100.0,43.5579,43.88,43.3701,43.4076,147100.0
2008-07-24 15:30:00,80.85,80.86,79.29,79.91,630700.0,43.4023,43.4076,42.5648,42.8976,630700.0
2008-07-25 09:30:00,80.58,82.22,78.85,81.75,180800.0,43.2573,44.1377,42.3286,43.8854,180800.0
2008-07-25 10:00:00,81.74,82.42,80.22,80.22,141100.0,43.88,44.2451,43.0641,43.0641,141100.0
2008-07-25 10:30:00,80.1,81.54,80.0,81.54,118000.0,42.9996,43.7727,42.946,43.7727,118000.0
2008-07-25 11:00:00,81.5,81.57,80.8,80.95,61400.0,43.7512,43.7888,43.3754,43.4559,61400.0
2008-07-25 11:30:00,80.98,81.33,80.8,80.99,54900.0,43.472,43.6599,43.3754,43.4774,54900.0
2008-07-25 12:00:00,81.0,81.32,80.71,81.11,73300.0,43.4828,43.6546,43.3271,43.5418,73300.0
2008-07-25 12:30:00,81.11,81.54,80.81,81.5,85400.0,43.5418,43.7727,43.3808,43.7512,85400.0
2008-07-25 13:00:00,81.5,81.79,81.06,81.25,72100.0,43.7512,43.9069,43.515,43.617,72100.0
2008-07-25 13:30:00,81.32,81.33,80.76,80.91,49500.0,43.6546,43.6599,43.3539,43.4345,49500.0
2008-07-25 14:00:00,80.98,81.21,80.69,81.02,82500.0,43.472,43.5955,43.3164,43.4935,82500.0
2008-07-25 14:30:00,80.97,81.68,80.94,81.56,41600.0,43.4667,43.8478,43.4506,43.7834,41600.0
2008-07-25 15:00:00,81.59,81.65,81.1,81.38,83100.0,43.7995,43.8317,43.5365,43.6868,83100.0
2008-07-25 15:30:00,81.38,82.05,81.32,81.92,205000.0,43.6868,44.0465,43.6546,43.9767,205000.0
2008-07-28 09:30:00,82.04,82.3,80.59,81.92,122800.0,44.0411,44.1807,43.2627,43.9767,122800.0
2008-07-28 10:00:00,81.9,82.38,81.35,81.73,63400.0,43.9659,44.2236,43.6707,43.8747,63400.0
2008-07-28 10:30:00,81.78,81.99,81.37,81.84,80200.0,43.9015,44.0142,43.6814,43.9337,80200.0
2008-07-28 11:00:00,81.82,81.98,80.55,80.78,79700.0,43.923,44.0089,43.2412,43.3647,79700.0
2008-07-28 11:30:00,80.67,81.0,80.28,81.0,53000.0,43.3056,43.4828,43.0963,43.4828,53000.0
2008-07-28 12:00:00,81.0,81.25,80.83,81.1,83400.0,43.4828,43.617,43.3915,43.5365,83400.0
2008-07-28 12:30:00,81.07,81.39,80.39,80.55,87500.0,43.5204,43.6921,43.1553,43.2412,87500.0
2008-07-28 13:00:00,80.59,80.99,80.5,80.72,73100.0,43.2627,43.4774,43.2144,43.3325,73100.0
2008-07-28 13:30:00,80.72,80.99,80.57,80.86,53500.0,43.3325,43.4774,43.252,43.4076,53500.0
2008-07-28 14:00:00,80.82,81.07,80.66,80.84,100500.0,43.3862,43.5204,43.3003,43.3969,100500.0
2008-07-28 14:30:00,80.82,81.27,80.16,80.23,129400.0,43.3862,43.6277,43.0319,43.0694,129400.0
2008-07-28 15:00:00,80.24,80.49,80.02,80.4,87800.0,43.0748,43.209,42.9567,43.1607,87800.0
2008-07-28 15:30:00,80.4,80.49,79.25,79.73,293700.0,43.1607,43.209,42.5433,42.801,293700.0
2008-07-29 09:30:00,79.9,81.47,79.9,80.81,105700.0,42.8923,43.7351,42.8923,43.3808,105700.0
2008-07-29 10:00:00,80.87,82.06,80.74,81.5,124100.0,43.413,44.0518,43.3432,43.7512,124100.0
2008-07-29 10:30:00,81.52,82.1,81.16,81.29,114200.0,43.7619,44.0733,43.5687,43.6385,114200.0
2008-07-29 11:00:00,81.3,81.57,81.19,81.44,59300.0,43.6438,43.7888,43.5848,43.719,59300.0
2008-07-29 11:30:00,81.38,82.8,81.38,82.64,75700.0,43.6868,44.4491,43.6868,44.3632,75700.0
2008-07-29 12:00:00,82.68,83.18,82.63,82.95,87300.0,44.3847,44.6531,44.3578,44.5296,87300.0
2008-07-29 12:30:00,82.95,83.05,82.63,82.89,118900.0,44.5296,44.5833,44.3578,44.4974,118900.0
2008-07-29 13:00:00,82.9,82.95,82.45,82.75,87200.0,44.5028,44.5296,44.2612,44.4222,87200.0
2008-07-29 13:30:00,82.75,83.61,82.67,83.6,69500.0,44.4222,44.8839,44.3793,44.8785,69500.0
2008-07-29 14:00:00,83.58,83.58,82.89,83.11,145600.0,44.8678,44.8678,44.4974,44.6155,145600.0
2008-07-29 14:30:00,83.13,83.2,82.62,82.8,99900.0,44.6262,44.6638,44.3524,44.4491,99900.0
2008-07-29 15:00:00,82.72,83.67,82.45,83.54,171100.0,44.4061,44.9161,44.2612,44.8463,171100.0
2008-07-29 15:30:00,83.56,85.29,83.4,84.78,529000.0,44.8571,45.7858,44.7712,45.512,529000.0
2008-07-30 09:30:00,85.06,85.06,82.66,83.14,196000.0,45.6623,45.6623,44.3739,44.6316,196000.0
2008-07-30 10:00:00,83.06,83.61,82.6,83.4,196800.0,44.5886,44.8839,44.3417,44.7712,196800.0
2008-07-30 10:30:00,83.37,84.05,83.37,83.9,130100.0,44.7551,45.1201,44.7551,45.0396,130100.0
2008-07-30 11:00:00,83.81,84.07,83.24,83.62,78800.0,44.9913,45.1308,44.6853,44.8893,78800.0
2008-07-30 11:30:00,83.59,83.68,83.08,83.14,77000.0,44.8732,44.9215,44.5994,44.6316,77000.0
2008-07-30 12:00:00,83.13,83.31,81.71,81.78,114800.0,44.6262,44.7229,43.8639,43.9015,114800.0
2008-07-30 12:30:00,81.74,81.76,80.65,81.35,87000.0,43.88,43.8908,43.2949,43.6707,87000.0
2008-07-30 13:00:00,81.35,81.89,80.93,81.83,68000.0,43.6707,43.9606,43.4452,43.9284,68000.0
2008-07-30 13:30:00,81.77,82.13,81.45,81.69,87500.0,43.8961,44.0894,43.7244,43.8532,87500.0
2008-07-30 14:00:00,81.68,82.4,81.58,82.35,79300.0,43.8478,44.2343,43.7941,44.2075,79300.0
2008-07-30 14:30:00,82.39,83.18,82.07,82.25,93100.0,44.229,44.6531,44.0572,44.1538,93100.0
2008-07-30 15:00:00,82.22,83.22,82.1,83.15,82100.0,44.1377,44.6745,44.0733,44.637,82100.0
2008-07-30 15:30:00,83.19,84.05,83.08,83.51,240500.0,44.6584,45.1201,44.5994,44.8302,240500.0
2008-07-31 09:30:00,82.5,82.81,81.98,82.48,207700.0,44.288,44.4544,44.0089,44.2773,207700.0
2008-07-31 10:00:00,82.41,83.44,82.18,83.18,105600.0,44.2397,44.7926,44.1162,44.6531,105600.0
2008-07-31 10:30:00,83.12,83.18,82.46,82.81,101500.0,44.6209,44.6531,44.2666,44.4544,101500.0
2008-07-31 11:00:00,82.79,82.91,82.17,82.17,60000.0,44.4437,44.5081,44.1109,44.1109,60000.0
2008-07-31 11:30:00,82.17,82.24,81.61,81.99,80200.0,44.1109,44.1484,43.8102,44.0142,80200.0
2008-07-31 12:00:00,81.99,82.2,81.06,81.61,69500.0,44.0142,44.127,43.515,43.8102,69500.0
2008-07-31 12:30:00,81.63,81.86,81.38,81.51,98800.0,43.821,43.9445,43.6868,43.7566,98800.0
2008-07-31 13:00:00,81.6,81.99,81.53,81.77,72400.0,43.8049,44.0142,43.7673,43.8961,72400.0
2008-07-31 13:30:00,81.81,82.0,81.63,81.65,70900.0,43.9176,44.0196,43.821,43.8317,70900.0
2008-07-31 14:00:00,81.63,82.36,81.6,82.25,92300.0,43.821,44.2129,43.8049,44.1538,92300.0
2008-07-31 14:30:00,82.27,82.66,82.19,82.25,75600.0,44.1646,44.3739,44.1216,44.1538,75600.0
2008-07-31 15:00:00,82.3,82.8,82.28,82.4,96200.0,44.1807,44.4491,44.1699,44.2343,96200.0
2008-07-31 15:30:00,82.38,82.4,81.73,82.14,267700.0,44.2236,44.2343,43.8747,44.0948,267700.0
2008-08-01 09:30:00,82.04,82.23,79.79,80.2,133200.0,44.0411,44.1431,42.8332,43.0533,133200.0
2008-08-01 10:00:00,80.24,80.93,80.02,80.69,141100.0,43.0748,43.4452,42.9567,43.3164,141100.0
2008-08-01 10:30:00,80.74,81.62,80.69,81.29,72400.0,43.3432,43.8156,43.3164,43.6385,72400.0
2008-08-01 11:00:00,81.29,81.42,80.66,81.29,45700.0,43.6385,43.7083,43.3003,43.6385,45700.0
2008-08-01 11:30:00,81.3,81.71,81.11,81.23,38500.0,43.6438,43.8639,43.5418,43.6063,38500.0
2008-08-01 12:00:00,81.22,81.54,80.99,81.37,47500.0,43.6009,43.7727,43.4774,43.6814,47500.0
2008-08-01 12:30:00,81.34,81.45,80.95,81.05,38000.0,43.6653,43.7244,43.4559,43.5096,38000.0
2008-08-01 13:00:00,81.05,81.54,80.95,81.41,28600.0,43.5096,43.7727,43.4559,43.7029,28600.0
2008-08-01 13:30:00,81.37,81.64,81.18,81.59,43500.0,43.6814,43.8264,43.5794,43.7995,43500.0
2008-08-01 14:00:00,81.54,81.59,81.04,81.34,58000.0,43.7727,43.7995,43.5043,43.6653,58000.0
2008-08-01 14:30:00,81.34,81.63,81.15,81.56,37000.0,43.6653,43.821,43.5633,43.7834,37000.0
2008-08-01 15:00:00,81.58,81.69,80.98,81.06,149300.0,43.7941,43.8532,43.472,43.515,149300.0
2008-08-01 15:30:00,81.06,81.5,81.02,81.25,214200.0,43.515,43.7512,43.4935,43.617,214200.0
2008-08-04 09:30:00,80.92,81.17,79.68,80.43,71900.0,43.4398,43.574,42.7742,43.1768,71900.0
2008-08-04 10:00:00,80.42,80.58,80.15,80.31,93900.0,43.1714,43.2573,43.0265,43.1124,93900.0
2008-08-04 10:30:00,80.31,80.84,80.3,80.84,88100.0,43.1124,43.3969,43.107,43.3969,88100.0
2008-08-04 11:00:00,80.84,80.87,80.49,80.55,75400.0,43.3969,43.413,43.209,43.2412,75400.0
2008-08-04 11:30:00,80.48,81.52,80.48,81.24,105900.0,43.2036,43.7619,43.2036,43.6116,105900.0
2008-08-04 12:00:00,81.2,81.73,81.0,81.61,71700.0,43.5902,43.8747,43.4828,43.8102,71700.0
2008-08-04 12:30:00,81.59,81.87,81.53,81.63,96600.0,43.7995,43.9498,43.7673,43.821,96600.0
2008-08-04 13:00:00,81.64,81.85,81.39,81.76,125500.0,43.8264,43.9391,43.6921,43.8908,125500.0
2008-08-04 13:30:00,81.78,81.98,81.63,81.73,78000.0,43.9015,44.0089,43.821,43.8747,78000.0
2008-08-04 14:00:00,81.75,82.09,81.49,82.01,114700.0,43.8854,44.0679,43.7458,44.025,114700.0
2008-08-04 14:30:00,82.05,82.61,81.89,82.59,103700.0,44.0465,44.3471,43.9606,44.3363,103700.0
2008-08-04 15:00:00,82.6,82.62,82.03,82.11,112600.0,44.3417,44.3524,44.0357,44.0787,112600.0
2008-08-04 15:30:00,82.11,82.45,81.57,81.6,179700.0,44.0787,44.2612,43.7888,43.8049,179700.0
2008-08-05 09:30:00,82.77,83.56,81.79,82.08,109500.0,44.433,44.8571,43.9069,44.0626,109500.0
2008-08-05 10:00:00,82.01,83.35,81.98,83.05,116600.0,44.025,44.7443,44.0089,44.5833,116600.0
2008-08-05 10:30:00,83.11,83.36,83.03,83.3,26900.0,44.6155,44.7497,44.5725,44.7175,26900.0
2008-08-05 11:00:00,83.38,83.67,83.35,83.6,36300.0,44.7604,44.9161,44.7443,44.8785,36300.0
2008-08-05 11:30:00,83.64,83.79,83.5,83.72,45200.0,44.9,44.9805,44.8248,44.9429,45200.0
2008-08-05 12:00:00,83.7,84.08,83.5,84.0,37700.0,44.9322,45.1362,44.8248,45.0933,37700.0
2008-08-05 12:30:00,83.97,84.43,83.92,84.12,74500.0,45.0772,45.3241,45.0503,45.1577,74500.0
2008-08-05 13:00:00,84.18,84.65,84.11,84.62,58400.0,45.1899,45.4422,45.1523,45.4261,58400.0
2008-08-05 13:30:00,84.6,85.21,84.45,84.62,97500.0,45.4154,45.7428,45.3348,45.4261,97500.0
2008-08-05 14:00:00,84.6,84.99,84.03,84.81,152200.0,45.4154,45.6247,45.1094,45.5281,152200.0
2008-08-05 14:30:00,84.8,85.11,84.4,84.9,192000.0,45.5227,45.6891,45.308,45.5764,192000.0
2008-08-05 15:00:00,85.0,85.25,84.67,84.89,127900.0,45.6301,45.7643,45.4529,45.571,127900.0
2008-08-05 15:30:00,84.93,86.04,84.68,85.78,424000.0,45.5925,46.1884,45.4583,46.0488,424000.0
2008-08-06 09:30:00,85.53,85.53,84.35,85.03,125900.0,45.9146,45.9146,45.2811,45.6462,125900.0
2008-08-06 10:00:00,84.96,85.07,84.49,85.0,70700.0,45.6086,45.6677,45.3563,45.6301,70700.0
2008-08-06 10:30:00,85.05,85.39,84.62,84.77,62700.0,45.6569,45.8394,45.4261,45.5066,62700.0
2008-08-06 11:00:00,84.71,85.11,84.4,84.64,179100.0,45.4744,45.6891,45.308,45.4368,179100.0
2008-08-06 11:30:00,84.73,84.79,84.29,84.55,100200.0,45.4851,45.5174,45.2489,45.3885,100200.0
2008-08-06 12:00:00,84.6,84.61,84.24,84.46,44100.0,45.4154,45.4207,45.2221,45.3402,44100.0
2008-08-06 12:30:00,84.45,84.67,84.14,84.34,43000.0,45.3348,45.4529,45.1684,45.2758,43000.0
2008-08-06 13:00:00,84.31,84.5,84.09,84.5,29000.0,45.2597,45.3617,45.1416,45.3617,29000.0
2008-08-06 13:30:00,84.5,84.65,84.3,84.6,42500.0,45.3617,45.4422,45.2543,45.4154,42500.0
2008-08-06 14:00:00,84.54,84.64,84.37,84.47,91500.0,45.3831,45.4368,45.2919,45.3456,91500.0
2008-08-06 14:30:00,84.47,84.66,84.4,84.6,203300.0,45.3456,45.4476,45.308,45.4154,203300.0
2008-08-06 15:00:00,84.6,84.74,84.48,84.66,132500.0,45.4154,45.4905,45.3509,45.4476,132500.0
2008-08-06 15:30:00,84.65,84.85,83.8,84.55,331900.0,45.4422,45.5496,44.9859,45.3885,331900.0
2008-08-07 09:30:00,81.83,83.53,80.0,81.67,255200.0,43.9284,44.841,42.946,43.8425,255200.0
2008-08-07 10:00:00,81.71,82.45,81.59,81.83,187400.0,43.8639,44.2612,43.7995,43.9284,187400.0
2008-08-07 10:30:00,81.83,82.13,81.4,81.78,149800.0,43.9284,44.0894,43.6975,43.9015,149800.0
2008-08-07 11:00:00,81.81,81.96,81.49,81.89,106600.0,43.9176,43.9981,43.7458,43.9606,106600.0
2008-08-07 11:30:00,81.81,82.06,81.7,81.79,79000.0,43.9176,44.0518,43.8586,43.9069,79000.0
2008-08-07 12:00:00,81.73,81.92,81.26,81.61,112400.0,43.8747,43.9767,43.6224,43.8102,112400.0
2008-08-07 12:30:00,81.61,82.11,81.47,82.07,169700.0,43.8102,44.0787,43.7351,44.0572,169700.0
2008-08-07 13:00:00,82.01,82.15,81.76,82.03,83300.0,44.025,44.1001,43.8908,44.0357,83300.0
2008-08-07 13:30:00,82.01,82.13,81.75,81.76,135300.0,44.025,44.0894,43.8854,43.8908,135300.0
2008-08-07 14:00:00,81.77,81.89,81.04,81.25,125100.0,43.8961,43.9606,43.5043,43.617,125100.0
2008-08-07 14:30:00,81.28,81.36,80.36,80.49,230600.0,43.6331,43.676,43.1392,43.209,230600.0
2008-08-07 15:00:00,80.49,80.66,79.59,79.71,305500.0,43.209,43.3003,42.7259,42.7903,305500.0
2008-08-07 15:30:00,79.71,80.33,78.87,80.28,495600.0,42.7903,43.1231,42.3394,43.0963,495600.0
2008-08-08 09:30:00,80.38,84.22,80.25,84.22,470300.0,43.15,45.2114,43.0802,45.2114,470300.0
2008-08-08 10:00:00,84.2,85.95,84.07,85.89,485500.0,45.2006,46.1401,45.1308,46.1079,485500.0
2008-08-08 10:30:00,85.83,85.9,84.41,85.43,312300.0,46.0756,46.1132,45.3134,45.8609,312300.0
2008-08-08 11:00:00,85.43,85.54,84.62,84.65,166500.0,45.8609,45.92,45.4261,45.4422,166500.0
2008-08-08 11:30:00,84.68,84.88,84.4,84.74,204300.0,45.4583,45.5657,45.308,45.4905,204300.0
2008-08-08 12:00:00,84.75,85.02,84.75,84.9,99000.0,45.4959,45.6408,45.4959,45.5764,99000.0
2008-08-08 12:30:00,84.9,85.26,84.73,85.25,130700.0,45.5764,45.7697,45.4851,45.7643,130700.0
2008-08-08 13:00:00,85.26,85.55,85.12,85.31,170000.0,45.7697,45.9253,45.6945,45.7965,170000.0
2008-08-08 13:30:00,85.34,86.22,85.34,85.79,159300.0,45.8126,46.285,45.8126,46.0542,159300.0
2008-08-08 14:00:00,85.77,86.32,85.5,86.28,215900.0,46.0434,46.3387,45.8985,46.3172,215900.0
2008-08-08 14:30:00,86.26,86.96,86.02,86.96,164900.0,46.3065,46.6823,46.1776,46.6823,164900.0
2008-08-08 15:00:00,86.96,87.75,86.9,87.68,338800.0,46.6823,47.1064,46.6501,47.0688,338800.0
2008-08-08 15:30:00,87.66,89.19,86.04,86.8,811600.0,47.058,47.8794,46.1884,46.5964,811600.0
2008-08-11 09:30:00,86.58,86.58,83.01,85.79,283300.0,46.4783,46.4783,44.5618,46.0542,283300.0
2008-08-11 10:00:00,85.8,86.76,85.68,86.5,101300.0,46.0595,46.5749,45.9951,46.4353,101300.0
2008-08-11 10:30:00,86.5,87.0,86.24,86.99,90200.0,46.4353,46.7037,46.2957,46.6984,90200.0
2008-08-11 11:00:00,86.96,87.61,86.95,87.37,117800.0,46.6823,47.0312,46.6769,46.9024,117800.0
2008-08-11 11:30:00,87.38,88.19,87.32,88.04,113100.0,46.9077,47.3426,46.8755,47.262,113100.0
2008-08-11 12:00:00,88.05,88.87,87.81,88.71,126300.0,47.2674,47.7076,47.1386,47.6217,126300.0
2008-08-11 12:30:00,88.76,89.04,88.54,88.58,135300.0,47.6485,47.7989,47.5304,47.5519,135300.0
2008-08-11 13:00:00,88.58,88.68,88.11,88.59,119100.0,47.5519,47.6056,47.2996,47.5573,119100.0
2008-08-11 13:30:00,88.61,89.31,88.45,88.94,126200.0,47.568,47.9438,47.4821,47.7452,126200.0
2008-08-11 14:00:00,88.94,89.21,88.68,88.81,112500.0,47.7452,47.8901,47.6056,47.6754,112500.0
2008-08-11 14:30:00,88.83,89.05,87.23,87.89,162500.0,47.6861,47.8042,46.8272,47.1815,162500.0
2008-08-11 15:00:00,87.92,88.46,87.56,87.64,116900.0,47.1976,47.4875,47.0044,47.0473,116900.0
2008-08-11 15:30:00,87.67,88.33,87.2,88.06,250200.0,47.0634,47.4177,46.8111,47.2728,250200.0
2008-08-12 09:30:00,87.77,88.78,86.53,87.4,92500.0,47.1171,47.6593,46.4514,46.9185,92500.0
2008-08-12 10:00:00,87.4,87.81,86.98,87.42,76600.0,46.9185,47.1386,46.693,46.9292,76600.0
2008-08-12 10:30:00,87.36,87.53,87.05,87.28,60300.0,46.897,46.9883,46.7306,46.854,60300.0
2008-08-12 11:00:00,87.24,87.91,86.98,87.91,105200.0,46.8326,47.1922,46.693,47.1922,105200.0
2008-08-12 11:30:00,87.94,88.15,87.58,87.66,66100.0,47.2083,47.3211,47.0151,47.058,66100.0
2008-08-12 12:00:00,87.58,87.73,87.22,87.48,58600.0,47.0151,47.0956,46.8218,46.9614,58600.0
2008-08-12 12:30:00,87.47,87.53,87.0,87.22,62400.0,46.956,46.9883,46.7037,46.8218,62400.0
2008-08-12 13:00:00,87.19,87.32,86.86,87.03,63500.0,46.8057,46.8755,46.6286,46.7198,63500.0
2008-08-12 13:30:00,87.01,87.04,86.77,86.95,56600.0,46.7091,46.7252,46.5803,46.6769,56600.0
2008-08-12 14:00:00,86.97,87.29,86.71,86.99,80900.0,46.6876,46.8594,46.5481,46.6984,80900.0
2008-08-12 14:30:00,86.99,87.08,86.1,86.1,64700.0,46.6984,46.7467,46.2206,46.2206,64700.0
2008-08-12 15:00:00,86.1,86.26,85.5,86.01,172400.0,46.2206,46.3065,45.8985,46.1723,172400.0
2008-08-12 15:30:00,86.02,86.59,85.5,86.38,384700.0,46.1776,46.4836,45.8985,46.3709,384700.0
2008-08-13 09:30:00,86.4,87.0,84.34,84.51,131600.0,46.3816,46.7037,45.2758,45.367,131600.0
2008-08-13 10:00:00,84.51,84.84,84.03,84.44,89400.0,45.367,45.5442,45.1094,45.3295,89400.0
2008-08-13 10:30:00,84.45,84.58,83.96,84.53,70100.0,45.3348,45.4046,45.0718,45.3778,70100.0
2008-08-13 11:00:00,84.49,84.54,83.93,84.02,61600.0,45.3563,45.3831,45.0557,45.104,61600.0
2008-08-13 11:30:00,84.02,84.43,83.9,84.17,66100.0,45.104,45.3241,45.0396,45.1845,66100.0
2008-08-13 12:00:00,84.11,84.49,83.91,84.45,55500.0,45.1523,45.3563,45.0449,45.3348,55500.0
2008-08-13 12:30:00,84.45,85.0,84.33,84.98,56800.0,45.3348,45.6301,45.2704,45.6193,56800.0
2008-08-13 13:00:00,84.92,85.23,84.5,85.18,37300.0,45.5871,45.7536,45.3617,45.7267,37300.0
2008-08-13 13:30:00,85.15,85.64,84.81,85.22,62500.0,45.7106,45.9737,45.5281,45.7482,62500.0
2008-08-13 14:00:00,85.21,85.44,85.1,85.22,51600.0,45.7428,45.8663,45.6838,45.7482,51600.0
2008-08-13 14:30:00,85.21,86.1,85.05,86.05,87900.0,45.7428,46.2206,45.6569,46.1938,87900.0
2008-08-13 15:00:00,85.96,86.05,85.41,85.86,85200.0,46.1454,46.1938,45.8502,46.0918,85200.0
2008-08-13 15:30:00,85.85,85.88,85.11,85.38,256200.0,46.0864,46.1025,45.6891,45.8341,256200.0
2008-08-14 09:30:00,84.09,86.11,83.59,86.04,101100.0,45.1416,46.226,44.8732,46.1884,101100.0
2008-08-14 10:00:00,86.01,86.45,85.75,86.45,82200.0,46.1723,46.4085,46.0327,46.4085,82200.0
2008-08-14 10:30:00,86.45,87.4,86.36,86.97,64900.0,46.4085,46.9185,46.3602,46.6876,64900.0
2008-08-14 11:00:00,86.91,87.42,86.74,87.25,37400.0,46.6554,46.9292,46.5642,46.8379,37400.0
2008-08-14 11:30:00,87.22,87.9,87.2,87.35,118700.0,46.8218,47.1869,46.8111,46.8916,118700.0
2008-08-14 12:00:00,87.37,88.16,87.37,87.97,99400.0,46.9024,47.3264,46.9024,47.2245,99400.0
2008-08-14 12:30:00,87.97,88.8,87.89,88.57,100000.0,47.2245,47.67,47.1815,47.5465,100000.0
2008-08-14 13:00:00,88.53,88.66,86.28,88.18,68300.0,47.5251,47.5949,46.3172,47.3372,68300.0
2008-08-14 13:30:00,88.12,88.13,87.55,87.8,96300.0,47.305,47.3103,46.999,47.1332,96300.0
2008-08-14 14:00:00,87.84,88.54,87.84,88.4,90500.0,47.1547,47.5304,47.1547,47.4553,90500.0
2008-08-14 14:30:00,88.43,88.43,87.65,88.1,80400.0,47.4714,47.4714,47.0527,47.2942,80400.0
2008-08-14 15:00:00,88.08,88.12,87.26,87.45,129200.0,47.2835,47.305,46.8433,46.9453,129200.0
2008-08-14 15:30:00,87.41,87.89,87.3,87.8,304700.0,46.9238,47.1815,46.8648,47.1332,304700.0
2008-08-15 09:30:00,87.83,89.28,86.73,87.93,180900.0,47.1493,47.9277,46.5588,47.203,180900.0
2008-08-15 10:00:00,87.92,88.09,87.08,87.76,100200.0,47.1976,47.2889,46.7467,47.1117,100200.0
2008-08-15 10:30:00,87.65,87.93,87.61,87.82,79000.0,47.0527,47.203,47.0312,47.1439,79000.0
2008-08-15 11:00:00,87.72,87.92,87.66,87.8,71600.0,47.0902,47.1976,47.058,47.1332,71600.0
2008-08-15 11:30:00,87.88,88.0,87.4,87.59,119800.0,47.1761,47.2406,46.9185,47.0205,119800.0
2008-08-15 12:00:00,87.64,87.88,87.44,87.55,60500.0,47.0473,47.1761,46.9399,46.999,60500.0
2008-08-15 12:30:00,87.5,87.99,87.43,87.73,70000.0,46.9721,47.2352,46.9346,47.0956,70000.0
2008-08-15 13:00:00,87.69,87.92,87.52,87.74,45700.0,47.0741,47.1976,46.9829,47.101,45700.0
2008-08-15 13:30:00,87.78,88.0,87.74,87.77,41300.0,47.1225,47.2406,47.101,47.1171,41300.0
2008-08-15 14:00:00,87.77,87.82,87.44,87.56,44800.0,47.1171,47.1439,46.9399,47.0044,44800.0
2008-08-15 14:30:00,87.55,87.94,87.36,87.89,65400.0,46.999,47.2083,46.897,47.1815,65400.0
2008-08-15 15:00:00,87.84,88.32,87.75,88.29,116700.0,47.1547,47.4123,47.1064,47.3962,116700.0
2008-08-15 15:30:00,88.29,88.58,88.19,88.46,132500.0,47.3962,47.5519,47.3426,47.4875,132500.0
2008-08-18 09:30:00,88.54,89.05,87.36,87.76,98200.0,47.5304,47.8042,46.897,47.1117,98200.0
2008-08-18 10:00:00,87.7,87.96,87.58,87.82,56200.0,47.0795,47.2191,47.0151,47.1439,56200.0
2008-08-18 10:30:00,87.82,89.13,87.82,88.71,112300.0,47.1439,47.8472,47.1439,47.6217,112300.0
2008-08-18 11:00:00,88.85,89.34,88.3,88.5,93700.0,47.6969,47.9599,47.4016,47.509,93700.0
2008-08-18 11:30:00,88.51,89.02,88.51,88.6,92300.0,47.5143,47.7881,47.5143,47.5627,92300.0
2008-08-18 12:00:00,88.64,88.64,87.76,88.0,112900.0,47.5841,47.5841,47.1117,47.2406,112900.0
2008-08-18 12:30:00,88.03,88.05,87.42,87.76,50400.0,47.2567,47.2674,46.9292,47.1117,50400.0
2008-08-18 13:00:00,87.7,88.0,87.6,87.88,40500.0,47.0795,47.2406,47.0258,47.1761,40500.0
2008-08-18 13:30:00,87.85,88.0,87.5,87.62,70700.0,47.16,47.2406,46.9721,47.0366,70700.0
2008-08-18 14:00:00,87.56,87.88,87.1,87.37,202700.0,47.0044,47.1761,46.7574,46.9024,202700.0
2008-08-18 14:30:00,87.38,87.8,86.96,87.79,146500.0,46.9077,47.1332,46.6823,47.1278,146500.0
2008-08-18 15:00:00,87.78,87.96,87.33,87.84,222700.0,47.1225,47.2191,46.8809,47.1547,222700.0
2008-08-18 15:30:00,87.86,88.25,87.24,87.85,318400.0,47.1654,47.3748,46.8326,47.16,318400.0
2008-08-19 09:30:00,86.38,86.64,85.69,86.06,306800.0,46.3709,46.5105,46.0005,46.1991,306800.0
2008-08-19 10:00:00,86.02,86.51,84.74,84.79,203300.0,46.1776,46.4407,45.4905,45.5174,203300.0
2008-08-19 10:30:00,84.72,85.46,84.71,85.06,171100.0,45.4798,45.877,45.4744,45.6623,171100.0
2008-08-19 11:00:00,85.12,85.12,84.4,84.68,111600.0,45.6945,45.6945,45.308,45.4583,111600.0
2008-08-19 11:30:00,84.66,84.69,84.25,84.43,80700.0,45.4476,45.4637,45.2275,45.3241,80700.0
2008-08-19 12:00:00,84.37,84.88,84.27,84.62,67200.0,45.2919,45.5657,45.2382,45.4261,67200.0
2008-08-19 12:30:00,84.7,85.11,84.45,84.91,48000.0,45.469,45.6891,45.3348,45.5818,48000.0
2008-08-19 13:00:00,84.94,85.25,84.7,85.22,58200.0,45.5979,45.7643,45.469,45.7482,58200.0
2008-08-19 13:30:00,85.25,85.3,84.64,84.7,71100.0,45.7643,45.7911,45.4368,45.469,71100.0
2008-08-19 14:00:00,84.68,85.25,84.67,85.11,86300.0,45.4583,45.7643,45.4529,45.6891,86300.0
2008-08-19 14:30:00,85.1,85.27,84.87,85.13,43300.0,45.6838,45.775,45.5603,45.6999,43300.0
2008-08-19 15:00:00,85.13,85.19,84.62,84.8,98600.0,45.6999,45.7321,45.4261,45.5227,98600.0
2008-08-19 15:30:00,84.84,85.14,84.41,84.98,252100.0,45.5442,45.7052,45.3134,45.6193,252100.0
2008-08-20 09:30:00,84.72,85.39,83.99,84.34,112800.0,45.4798,45.8394,45.0879,45.2758,112800.0
2008-08-20 10:00:00,84.32,85.24,83.8,84.39,141800.0,45.265,45.7589,44.9859,45.3026,141800.0
2008-08-20 10:30:00,84.43,85.93,84.38,85.81,98800.0,45.3241,46.1293,45.2973,46.0649,98800.0
2008-08-20 11:00:00,85.79,86.36,85.42,86.28,137600.0,46.0542,46.3602,45.8556,46.3172,137600.0
2008-08-20 11:30:00,86.25,86.34,85.42,85.54,105400.0,46.3011,46.3494,45.8556,45.92,105400.0
2008-08-20 12:00:00,85.59,85.72,84.65,84.95,92600.0,45.9468,46.0166,45.4422,45.6032,92600.0
2008-08-20 12:30:00,84.93,85.02,84.64,84.72,78200.0,45.5925,45.6408,45.4368,45.4798,78200.0
2008-08-20 13:00:00,84.8,85.25,84.71,85.1,80300.0,45.5227,45.7643,45.4744,45.6838,80300.0
2008-08-20 13:30:00,85.12,85.41,85.02,85.36,62200.0,45.6945,45.8502,45.6408,45.8233,62200.0
2008-08-20 14:00:00,85.35,85.35,84.4,84.73,98000.0,45.818,45.818,45.308,45.4851,98000.0
2008-08-20 14:30:00,84.74,85.19,84.54,85.16,129900.0,45.4905,45.7321,45.3831,45.716,129900.0
2008-08-20 15:00:00,85.17,85.38,84.96,85.2,125000.0,45.7213,45.8341,45.6086,45.7374,125000.0
2008-08-20 15:30:00,85.2,86.31,85.12,86.29,246200.0,45.7374,46.3333,45.6945,46.3226,246200.0
2008-08-21 09:30:00,84.92,85.22,84.32,84.68,83900.0,45.5871,45.7482,45.265,45.4583,83900.0
2008-08-21 10:00:00,84.72,85.27,84.62,84.74,267100.0,45.4798,45.775,45.4261,45.4905,267100.0
2008-08-21 10:30:00,84.79,85.43,84.54,85.37,110800.0,45.5174,45.8609,45.3831,45.8287,110800.0
2008-08-21 11:00:00,85.43,85.45,84.72,84.73,105000.0,45.8609,45.8717,45.4798,45.4851,105000.0
2008-08-21 11:30:00,84.76,85.0,84.56,84.89,153500.0,45.5012,45.6301,45.3939,45.571,153500.0
2008-08-21 12:00:00,84.9,84.99,84.48,84.67,111100.0,45.5764,45.6247,45.3509,45.4529,111100.0
2008-08-21 12:30:00,84.67,85.0,84.61,85.0,46500.0,45.4529,45.6301,45.4207,45.6301,46500.0
2008-08-21 13:00:00,84.96,85.12,84.88,84.99,73600.0,45.6086,45.6945,45.5657,45.6247,73600.0
2008-08-21 13:30:00,84.99,85.12,84.7,84.95,46400.0,45.6247,45.6945,45.469,45.6032,46400.0
2008-08-21 14:00:00,84.95,85.2,84.88,85.08,48000.0,45.6032,45.7374,45.5657,45.673,48000.0
2008-08-21 14:30:00,85.06,85.37,84.95,84.99,70000.0,45.6623,45.8287,45.6032,45.6247,70000.0
2008-08-21 15:00:00,84.94,85.22,84.9,84.95,94600.0,45.5979,45.7482,45.5764,45.6032,94600.0
2008-08-21 15:30:00,84.96,85.0,84.02,84.54,180400.0,45.6086,45.6301,45.104,45.3831,180400.0
2008-08-22 09:30:00,85.52,86.59,85.25,86.15,156000.0,45.9092,46.4836,45.7643,46.2474,156000.0
2008-08-22 10:00:00,86.2,86.2,85.63,85.88,84300.0,46.2743,46.2743,45.9683,46.1025,84300.0
2008-08-22 10:30:00,85.94,86.15,85.9,85.91,37200.0,46.1347,46.2474,46.1132,46.1186,37200.0
2008-08-22 11:00:00,85.94,86.3,85.85,86.23,55800.0,46.1347,46.328,46.0864,46.2904,55800.0
2008-08-22 11:30:00,86.24,86.27,85.74,85.83,67700.0,46.2957,46.3119,46.0273,46.0756,67700.0
2008-08-22 12:00:00,85.83,86.17,85.54,85.68,107800.0,46.0756,46.2582,45.92,45.9951,107800.0
2008-08-22 12:30:00,85.67,86.02,85.35,86.0,95300.0,45.9898,46.1776,45.818,46.1669,95300.0
2008-08-22 13:00:00,86.0,86.35,85.94,86.28,72400.0,46.1669,46.3548,46.1347,46.3172,72400.0
2008-08-22 13:30:00,86.29,86.66,86.09,86.5,85800.0,46.3226,46.5212,46.2152,46.4353,85800.0
2008-08-22 14:00:00,86.5,87.01,86.33,86.9,95900.0,46.4353,46.7091,46.3441,46.6501,95900.0
2008-08-22 14:30:00,86.98,87.21,86.73,87.17,103900.0,46.693,46.8165,46.5588,46.795,103900.0
2008-08-22 15:00:00,87.17,87.73,86.8,87.7,90500.0,46.795,47.0956,46.5964,47.0795,90500.0
2008-08-22 15:30:00,87.73,88.95,86.62,88.19,559100.0,47.0956,47.7505,46.4997,47.3426,559100.0
2008-08-25 09:30:00,88.15,88.15,85.9,86.1,92500.0,47.3211,47.3211,46.1132,46.2206,92500.0
2008-08-25 10:00:00,86.09,86.37,85.71,86.15,78700.0,46.2152,46.3655,46.0112,46.2474,78700.0
2008-08-25 10:30:00,86.18,86.18,85.49,85.83,85200.0,46.2635,46.2635,45.8931,46.0756,85200.0
2008-08-25 11:00:00,85.83,86.02,85.63,85.95,46100.0,46.0756,46.1776,45.9683,46.1401,46100.0
2008-08-25 11:30:00,85.95,86.02,85.6,85.81,91000.0,46.1401,46.1776,45.9522,46.0649,91000.0
2008-08-25 12:00:00,85.8,85.88,85.53,85.86,75900.0,46.0595,46.1025,45.9146,46.0918,75900.0
2008-08-25 12:30:00,85.86,86.0,85.51,85.66,75100.0,46.0918,46.1669,45.9039,45.9844,75100.0
2008-08-25 13:00:00,85.62,85.88,85.56,85.79,45000.0,45.9629,46.1025,45.9307,46.0542,45000.0
2008-08-25 13:30:00,85.84,86.08,85.81,85.93,57600.0,46.081,46.2099,46.0649,46.1293,57600.0
2008-08-25 14:00:00,85.93,86.08,85.79,85.84,60400.0,46.1293,46.2099,46.0542,46.081,60400.0
2008-08-25 14:30:00,85.81,85.89,85.25,85.25,52600.0,46.0649,46.1079,45.7643,45.7643,52600.0
2008-08-25 15:00:00,85.29,85.58,85.22,85.26,50500.0,45.7858,45.9414,45.7482,45.7697,50500.0
2008-08-25 15:30:00,85.26,85.73,84.96,85.5,249800.0,45.7697,46.022,45.6086,45.8985,249800.0
2008-08-26 09:30:00,85.82,86.02,84.16,85.89,94600.0,46.0703,46.1776,45.1792,46.1079,94600.0
2008-08-26 10:00:00,85.91,86.69,85.65,86.2,204000.0,46.1186,46.5373,45.979,46.2743,204000.0
2008-08-26 10:30:00,86.28,87.1,86.28,86.73,129900.0,46.3172,46.7574,46.3172,46.5588,129900.0
2008-08-26 11:00:00,86.74,86.9,86.4,86.41,60000.0,46.5642,46.6501,46.3816,46.387,60000.0
2008-08-26 11:30:00,86.41,86.71,86.19,86.46,102800.0,46.387,46.5481,46.2689,46.4138,102800.0
2008-08-26 12:00:00,86.46,86.46,85.82,85.86,40200.0,46.4138,46.4138,46.0703,46.0918,40200.0
2008-08-26 12:30:00,85.85,86.08,85.68,85.87,46200.0,46.0864,46.2099,45.9951,46.0971,46200.0
2008-08-26 13:00:00,85.89,85.89,85.44,85.5,30200.0,46.1079,46.1079,45.8663,45.8985,30200.0
2008-08-26 13:30:00,85.5,85.6,85.3,85.6,65600.0,45.8985,45.9522,45.7911,45.9522,65600.0
2008-08-26 14:00:00,85.6,85.86,85.44,85.55,103900.0,45.9522,46.0918,45.8663,45.9253,103900.0
2008-08-26 14:30:00,85.58,85.76,85.5,85.59,74000.0,45.9414,46.0381,45.8985,45.9468,74000.0
2008-08-26 15:00:00,85.56,85.89,85.35,85.84,144500.0,45.9307,46.1079,45.818,46.081,144500.0
2008-08-26 15:30:00,85.87,86.5,85.86,86.44,164900.0,46.0971,46.4353,46.0918,46.4031,164900.0
2008-08-27 09:30:00,87.0,87.0,85.74,86.21,68800.0,46.7037,46.7037,46.0273,46.2796,68800.0
2008-08-27 10:00:00,86.21,86.94,86.12,86.82,44700.0,46.2796,46.6715,46.2313,46.6071,44700.0
2008-08-27 10:30:00,86.89,87.06,86.36,86.59,36900.0,46.6447,46.7359,46.3602,46.4836,36900.0
2008-08-27 11:00:00,86.61,86.64,86.23,86.36,29200.0,46.4944,46.5105,46.2904,46.3602,29200.0
2008-08-27 11:30:00,86.36,86.84,86.16,86.79,28400.0,46.3602,46.6178,46.2528,46.591,28400.0
2008-08-27 12:00:00,86.84,87.41,86.75,86.98,38700.0,46.6178,46.9238,46.5695,46.693,38700.0
2008-08-27 12:30:00,87.03,87.36,86.87,87.27,33800.0,46.7198,46.897,46.6339,46.8487,33800.0
2008-08-27 13:00:00,87.33,87.35,86.8,86.96,21500.0,46.8809,46.8916,46.5964,46.6823,21500.0
2008-08-27 13:30:00,86.92,87.04,86.71,86.71,34800.0,46.6608,46.7252,46.5481,46.5481,34800.0
2008-08-27 14:00:00,86.79,87.0,86.57,86.88,49000.0,46.591,46.7037,46.4729,46.6393,49000.0
2008-08-27 14:30:00,86.9,87.2,86.76,87.04,47100.0,46.6501,46.8111,46.5749,46.7252,47100.0
2008-08-27 15:00:00,87.05,87.16,86.58,86.61,102600.0,46.7306,46.7896,46.4783,46.4944,102600.0
2008-08-27 15:30:00,86.59,88.17,86.46,87.29,177200.0,46.4836,47.3318,46.4138,46.8594,177200.0
2008-08-28 09:30:00,87.56,89.97,87.56,88.09,87400.0,47.0044,48.2981,47.0044,47.2889,87400.0
2008-08-28 10:00:00,88.04,88.06,87.63,87.65,33900.0,47.262,47.2728,47.0419,47.0527,33900.0
2008-08-28 10:30:00,87.7,88.75,87.68,88.51,52400.0,47.0795,47.6432,47.0688,47.5143,52400.0
2008-08-28 11:00:00,88.47,88.76,88.37,88.76,31400.0,47.4929,47.6485,47.4392,47.6485,31400.0
2008-08-28 11:30:00,88.69,89.36,88.61,89.35,63200.0,47.611,47.9706,47.568,47.9653,63200.0
2008-08-28 12:00:00,89.32,89.41,89.1,89.37,39900.0,47.9492,47.9975,47.8311,47.976,39900.0
2008-08-28 12:30:00,89.42,89.42,88.92,88.97,62000.0,48.0028,48.0028,47.7344,47.7613,62000.0
2008-08-28 13:00:00,89.03,89.14,88.85,88.99,29200.0,47.7935,47.8525,47.6969,47.772,29200.0
2008-08-28 13:30:00,88.96,89.03,88.76,88.91,37200.0,47.7559,47.7935,47.6485,47.7291,37200.0
2008-08-28 14:00:00,88.86,88.9,88.61,88.9,46300.0,47.7022,47.7237,47.568,47.7237,46300.0
2008-08-28 14:30:00,88.9,89.03,88.72,88.75,55400.0,47.7237,47.7935,47.6271,47.6432,55400.0
2008-08-28 15:00:00,88.75,89.08,88.67,89.05,70300.0,47.6432,47.8203,47.6002,47.8042,70300.0
2008-08-28 15:30:00,89.01,90.12,88.9,89.79,383700.0,47.7828,48.3786,47.7237,48.2015,383700.0
2008-08-29 09:30:00,88.79,89.01,87.85,89.01,90300.0,47.6646,47.7828,47.16,47.7828,90300.0
2008-08-29 10:00:00,89.11,89.23,88.63,88.68,32900.0,47.8364,47.9009,47.5788,47.6056,32900.0
2008-08-29 10:30:00,88.78,88.85,88.27,88.33,32500.0,47.6593,47.6969,47.3855,47.4177,32500.0
2008-08-29 11:00:00,88.39,89.29,88.34,89.09,52300.0,47.4499,47.9331,47.4231,47.8257,52300.0
2008-08-29 11:30:00,89.03,89.25,88.83,89.17,37400.0,47.7935,47.9116,47.6861,47.8686,37400.0
2008-08-29 12:00:00,89.22,89.22,88.71,88.9,54100.0,47.8955,47.8955,47.6217,47.7237,54100.0
2008-08-29 12:30:00,88.96,89.02,88.64,88.81,63400.0,47.7559,47.7881,47.5841,47.6754,63400.0
2008-08-29 13:00:00,88.78,89.55,88.73,89.4,55000.0,47.6593,48.0726,47.6324,47.9921,55000.0
2008-08-29 13:30:00,89.42,89.54,89.22,89.41,42200.0,48.0028,48.0673,47.8955,47.9975,42200.0
2008-08-29 14:00:00,89.39,89.56,89.11,89.51,55400.0,47.9867,48.078,47.8364,48.0512,55400.0
2008-08-29 14:30:00,89.54,89.64,89.31,89.53,34500.0,48.0673,48.121,47.9438,48.0619,34500.0
2008-08-29 15:00:00,89.53,89.53,89.05,89.08,36600.0,48.0619,48.0619,47.8042,47.8203,36600.0
2008-08-29 15:30:00,89.07,89.21,88.26,88.42,158400.0,47.815,47.8901,47.3801,47.466,158400.0
2008-09-02 09:30:00,90.9,91.77,90.44,91.09,130300.0,48.7973,49.2644,48.5504,48.8993,130300.0
2008-09-02 10:00:00,91.11,91.55,90.97,91.0,170800.0,48.9101,49.1463,48.8349,48.851,170800.0
2008-09-02 10:30:00,91.05,91.05,90.26,90.58,170900.0,48.8779,48.8779,48.4538,48.6256,170900.0
2008-09-02 11:00:00,90.54,90.86,90.47,90.62,162000.0,48.6041,48.7759,48.5665,48.647,162000.0
2008-09-02 11:30:00,90.62,91.45,90.53,91.15,170300.0,48.647,49.0926,48.5987,48.9316,170300.0
2008-09-02 12:00:00,91.14,91.23,90.62,90.7,135000.0,48.9262,48.9745,48.647,48.69,135000.0
2008-09-02 12:30:00,90.67,90.83,90.41,90.77,126800.0,48.6739,48.7598,48.5343,48.7276,126800.0
2008-09-02 13:00:00,90.75,91.07,90.59,90.86,91900.0,48.7168,48.8886,48.6309,48.7759,91900.0
2008-09-02 13:30:00,90.88,91.31,90.55,90.7,95500.0,48.7866,49.0174,48.6095,48.69,95500.0
2008-09-02 14:00:00,90.69,90.74,90.17,90.32,164100.0,48.6846,48.7115,48.4055,48.486,164100.0
2008-09-02 14:30:00,90.32,90.7,89.88,89.97,148500.0,48.486,48.69,48.2498,48.2981,148500.0
2008-09-02 15:00:00,89.97,90.74,89.91,90.68,205300.0,48.2981,48.7115,48.2659,48.6792,205300.0
2008-09-02 15:30:00,90.68,91.23,90.46,91.21,274300.0,48.6792,48.9745,48.5611,48.9638,274300.0
2008-09-03 09:30:00,90.6,91.07,90.13,91.05,167100.0,48.6363,48.8886,48.384,48.8779,167100.0
2008-09-03 10:00:00,91.07,91.56,90.47,90.76,122900.0,48.8886,49.1517,48.5665,48.7222,122900.0
2008-09-03 10:30:00,90.75,91.4,90.74,90.96,105400.0,48.7168,49.0658,48.7115,48.8296,105400.0
2008-09-03 11:00:00,90.98,91.38,90.31,90.33,107600.0,48.8403,49.055,48.4806,48.4914,107600.0
2008-09-03 11:30:00,90.37,90.56,90.09,90.31,59100.0,48.5128,48.6148,48.3625,48.4806,59100.0
2008-09-03 12:00:00,90.32,90.76,89.98,90.52,81600.0,48.486,48.7222,48.3035,48.5934,81600.0
2008-09-03 12:30:00,90.53,90.72,90.22,90.48,50700.0,48.5987,48.7007,48.4323,48.5719,50700.0
2008-09-03 13:00:00,90.49,90.97,90.23,90.75,59800.0,48.5773,48.8349,48.4377,48.7168,59800.0
2008-09-03 13:30:00,90.74,90.97,90.65,90.89,72300.0,48.7115,48.8349,48.6631,48.792,72300.0
2008-09-03 14:00:00,90.87,91.06,90.35,90.7,100500.0,48.7812,48.8832,48.5021,48.69,100500.0
2008-09-03 14:30:00,90.66,90.89,90.36,90.67,82700.0,48.6685,48.792,48.5075,48.6739,82700.0
2008-09-03 15:00:00,90.67,91.36,90.47,90.9,118200.0,48.6739,49.0443,48.5665,48.7973,118200.0
2008-09-03 15:30:00,90.9,91.78,90.78,91.67,235000.0,48.7973,49.2698,48.7329,49.2107,235000.0
2008-09-04 09:30:00,90.13,91.48,89.86,90.96,80400.0,48.384,49.1087,48.2391,48.8296,80400.0
2008-09-04 10:00:00,91.01,91.62,90.94,91.57,102400.0,48.8564,49.1839,48.8188,49.157,102400.0
2008-09-04 10:30:00,91.54,91.54,90.42,90.83,84400.0,49.1409,49.1409,48.5397,48.7598,84400.0
2008-09-04 11:00:00,90.85,91.11,90.41,90.87,105900.0,48.7705,48.9101,48.5343,48.7812,105900.0
2008-09-04 11:30:00,90.91,91.11,90.72,90.74,90200.0,48.8027,48.9101,48.7007,48.7115,90200.0
2008-09-04 12:00:00,90.7,90.9,90.58,90.75,35600.0,48.69,48.7973,48.6256,48.7168,35600.0
2008-09-04 12:30:00,90.74,90.95,90.44,90.67,74800.0,48.7115,48.8242,48.5504,48.6739,74800.0
2008-09-04 13:00:00,90.69,90.83,89.7,89.88,87300.0,48.6846,48.7598,48.1532,48.2498,87300.0
2008-09-04 13:30:00,89.87,90.62,89.81,90.54,66700.0,48.2444,48.647,48.2122,48.6041,66700.0
2008-09-04 14:00:00,90.58,90.6,89.54,89.78,84700.0,48.6256,48.6363,48.0673,48.1961,84700.0
2008-09-04 14:30:00,89.78,89.87,89.31,89.66,81800.0,48.1961,48.2444,47.9438,48.1317,81800.0
2008-09-04 15:00:00,89.73,90.87,89.62,90.06,121400.0,48.1693,48.7812,48.1102,48.3464,121400.0
2008-09-04 15:30:00,90.06,90.26,88.81,89.03,285400.0,48.3464,48.4538,47.6754,47.7935,285400.0
2008-09-05 09:30:00,88.5,88.6,87.26,87.71,108300.0,47.509,47.5627,46.8433,47.0849,108300.0
2008-09-05 10:00:00,87.7,87.84,87.1,87.45,121000.0,47.0795,47.1547,46.7574,46.9453,121000.0
2008-09-05 10:30:00,87.44,87.72,86.63,86.73,108200.0,46.9399,47.0902,46.5051,46.5588,108200.0
2008-09-05 11:00:00,86.73,87.33,86.47,87.08,78100.0,46.5588,46.8809,46.4192,46.7467,78100.0
2008-09-05 11:30:00,87.1,87.85,87.0,87.4,153900.0,46.7574,47.16,46.7037,46.9185,153900.0
2008-09-05 12:00:00,87.45,87.85,87.12,87.54,76100.0,46.9453,47.16,46.7682,46.9936,76100.0
2008-09-05 12:30:00,87.58,88.04,87.58,87.79,66500.0,47.0151,47.262,47.0151,47.1278,66500.0
2008-09-05 13:00:00,87.78,88.24,87.63,88.16,65100.0,47.1225,47.3694,47.0419,47.3264,65100.0
2008-09-05 13:30:00,88.16,88.38,87.89,88.21,59800.0,47.3264,47.4446,47.1815,47.3533,59800.0
2008-09-05 14:00:00,88.18,88.44,87.85,88.35,64900.0,47.3372,47.4768,47.16,47.4284,64900.0
2008-09-05 14:30:00,88.44,88.79,88.15,88.73,56400.0,47.4768,47.6646,47.3211,47.6324,56400.0
2008-09-05 15:00:00,88.73,88.73,87.9,88.12,87400.0,47.6324,47.6324,47.1869,47.305,87400.0
2008-09-05 15:30:00,88.11,88.7,88.04,88.6,192800.0,47.2996,47.6163,47.262,47.5627,192800.0
2008-09-08 09:30:00,91.99,93.54,90.32,90.45,277300.0,49.3825,50.2146,48.486,48.5558,277300.0
2008-09-08 10:00:00,90.44,91.93,90.21,91.34,133300.0,48.5504,49.3503,48.4269,49.0336,133300.0
2008-09-08 10:30:00,91.45,92.25,90.86,91.17,114100.0,49.0926,49.5221,48.7759,48.9423,114100.0
2008-09-08 11:00:00,91.17,92.08,90.64,91.52,139900.0,48.9423,49.4308,48.6578,49.1302,139900.0
2008-09-08 11:30:00,91.61,91.95,90.67,91.12,109200.0,49.1785,49.361,48.6739,48.9155,109200.0
2008-09-08 12:00:00,91.04,91.27,90.35,90.83,129600.0,48.8725,48.996,48.5021,48.7598,129600.0
2008-09-08 12:30:00,90.85,91.77,90.81,91.54,93600.0,48.7705,49.2644,48.749,49.1409,93600.0
2008-09-08 13:00:00,91.54,91.8,91.05,91.16,67000.0,49.1409,49.2805,48.8779,48.9369,67000.0
2008-09-08 13:30:00,91.16,91.4,90.82,91.03,111900.0,48.9369,49.0658,48.7544,48.8671,111900.0
2008-09-08 14:00:00,91.0,91.73,90.99,91.59,113300.0,48.851,49.2429,48.8457,49.1678,113300.0
2008-09-08 14:30:00,91.63,91.92,91.31,91.81,96900.0,49.1892,49.3449,49.0174,49.2859,96900.0
2008-09-08 15:00:00,91.82,92.24,91.25,92.08,117900.0,49.2912,49.5167,48.9852,49.4308,117900.0
2008-09-08 15:30:00,92.15,93.19,91.92,93.02,484000.0,49.4684,50.0267,49.3449,49.9354,484000.0
2008-09-09 09:30:00,92.89,93.0,91.35,91.7,186600.0,49.8656,49.9247,49.0389,49.2268,186600.0
2008-09-09 10:00:00,91.73,91.95,91.27,91.64,147900.0,49.2429,49.361,48.996,49.1946,147900.0
2008-09-09 10:30:00,91.64,91.7,90.79,91.06,125800.0,49.1946,49.2268,48.7383,48.8832,125800.0
2008-09-09 11:00:00,91.06,91.34,90.19,90.93,97100.0,48.8832,49.0336,48.4162,48.8135,97100.0
2008-09-09 11:30:00,91.0,91.03,90.14,90.25,140900.0,48.851,48.8671,48.3894,48.4484,140900.0
2008-09-09 12:00:00,90.25,90.81,90.04,90.75,117500.0,48.4484,48.749,48.3357,48.7168,117500.0
2008-09-09 12:30:00,90.67,91.06,90.46,90.73,87900.0,48.6739,48.8832,48.5611,48.7061,87900.0
2008-09-09 13:00:00,90.73,91.19,90.65,90.89,91500.0,48.7061,48.953,48.6631,48.792,91500.0
2008-09-09 13:30:00,90.87,91.07,90.64,90.74,97900.0,48.7812,48.8886,48.6578,48.7115,97900.0
2008-09-09 14:00:00,90.77,91.11,90.53,90.89,137900.0,48.7276,48.9101,48.5987,48.792,137900.0
2008-09-09 14:30:00,90.9,90.91,90.04,90.34,223200.0,48.7973,48.8027,48.3357,48.4967,223200.0
2008-09-09 15:00:00,90.33,90.57,89.99,90.15,260700.0,48.4914,48.6202,48.3088,48.3947,260700.0
2008-09-09 15:30:00,90.2,90.44,87.17,87.85,778700.0,48.4216,48.5504,46.795,47.16,778700.0
2008-09-10 09:30:00,89.37,89.53,87.11,87.45,358000.0,47.976,48.0619,46.7628,46.9453,358000.0
2008-09-10 10:00:00,87.45,87.69,87.1,87.45,158500.0,46.9453,47.0741,46.7574,46.9453,158500.0
2008-09-10 10:30:00,87.48,87.56,85.89,85.94,154400.0,46.9614,47.0044,46.1079,46.1347,154400.0
2008-09-10 11:00:00,85.88,86.07,84.83,84.87,127700.0,46.1025,46.2045,45.5388,45.5603,127700.0
2008-09-10 11:30:00,84.83,86.12,84.75,85.94,282100.0,45.5388,46.2313,45.4959,46.1347,282100.0
2008-09-10 12:00:00,85.96,86.53,85.86,86.1,110900.0,46.1454,46.4514,46.0918,46.2206,110900.0
2008-09-10 12:30:00,86.14,86.55,86.08,86.24,62700.0,46.2421,46.4622,46.2099,46.2957,62700.0
2008-09-10 13:00:00,86.24,86.4,85.96,85.99,70800.0,46.2957,46.3816,46.1454,46.1615,70800.0
2008-09-10 13:30:00,85.99,86.56,85.99,86.34,59000.0,46.1615,46.4675,46.1615,46.3494,59000.0
2008-09-10 14:00:00,86.32,86.73,86.21,86.64,187400.0,46.3387,46.5588,46.2796,46.5105,187400.0
2008-09-10 14:30:00,86.64,87.05,86.58,86.84,110200.0,46.5105,46.7306,46.4783,46.6178,110200.0
2008-09-10 15:00:00,86.88,87.09,86.29,86.49,142200.0,46.6393,46.752,46.3226,46.43,142200.0
2008-09-10 15:30:00,86.48,86.94,86.23,86.24,315100.0,46.4246,46.6715,46.2904,46.2957,315100.0
2008-09-11 09:30:00,84.49,85.51,83.95,84.89,144300.0,45.6371,46.1881,45.3455,45.8532,144300.0
2008-09-11 10:00:00,84.91,85.99,84.91,85.05,113000.0,45.864,46.4474,45.864,45.9396,113000.0
2008-09-11 10:30:00,85.05,86.18,85.01,85.79,129300.0,45.9396,46.55,45.918,46.3393,129300.0
2008-09-11 11:00:00,85.82,86.1,85.47,85.92,81600.0,46.3555,46.5068,46.1665,46.4095,81600.0
2008-09-11 11:30:00,85.91,86.97,85.91,86.66,192400.0,46.4041,46.9767,46.4041,46.8093,192400.0
2008-09-11 12:00:00,86.66,87.19,86.48,86.69,167900.0,46.8093,47.0955,46.712,46.8255,167900.0
2008-09-11 12:30:00,86.69,86.89,86.12,86.73,125200.0,46.8255,46.9335,46.5176,46.8471,125200.0
2008-09-11 13:00:00,86.75,86.87,86.47,86.84,125000.0,46.8579,46.9227,46.7066,46.9065,125000.0
2008-09-11 13:30:00,86.87,87.82,86.86,87.6,86200.0,46.9227,47.4358,46.9173,47.317,86200.0
2008-09-11 14:00:00,87.6,88.01,87.36,87.94,95800.0,47.317,47.5385,47.1874,47.5006,95800.0
2008-09-11 14:30:00,87.93,88.01,87.55,87.59,97400.0,47.4952,47.5385,47.29,47.3116,97400.0
2008-09-11 15:00:00,87.62,88.01,87.06,87.12,176400.0,47.3278,47.5385,47.0253,47.0577,176400.0
2008-09-11 15:30:00,87.14,88.94,87.06,88.87,363000.0,47.0685,48.0408,47.0253,48.003,363000.0
2008-09-12 09:30:00,87.52,88.2,87.29,87.88,96300.0,47.2738,47.6411,47.1495,47.4682,96300.0
2008-09-12 10:00:00,87.92,88.81,87.88,88.5,82000.0,47.4898,47.9706,47.4682,47.8031,82000.0
2008-09-12 10:30:00,88.54,88.77,87.99,88.26,79000.0,47.8247,47.949,47.5277,47.6735,79000.0
2008-09-12 11:00:00,88.26,89.17,88.07,88.4,88300.0,47.6735,48.165,47.5709,47.7491,88300.0
2008-09-12 11:30:00,88.38,88.42,87.57,87.84,84900.0,47.7383,47.7599,47.3008,47.4466,84900.0
2008-09-12 12:00:00,87.95,87.96,87.5,87.86,64100.0,47.506,47.5114,47.263,47.4574,64100.0
2008-09-12 12:30:00,87.94,88.12,87.21,87.24,62300.0,47.5006,47.5979,47.1063,47.1225,62300.0
2008-09-12 13:00:00,87.31,87.75,86.97,87.59,104200.0,47.1604,47.398,46.9767,47.3116,104200.0
2008-09-12 13:30:00,87.64,88.55,87.35,88.33,108100.0,47.3386,47.8301,47.182,47.7113,108100.0
2008-09-12 14:00:00,88.33,88.49,87.76,88.04,79100.0,47.7113,47.7977,47.4034,47.5547,79100.0
2008-09-12 14:30:00,88.05,88.76,87.95,88.39,76400.0,47.5601,47.9436,47.506,47.7437,76400.0
2008-09-12 15:00:00,88.39,88.77,88.04,88.62,110800.0,47.7437,47.949,47.5547,47.8679,110800.0
2008-09-12 15:30:00,88.61,89.57,88.11,89.37,253200.0,47.8625,48.3811,47.5925,48.2731,253200.0
2008-09-15 09:30:00,86.75,89.49,86.12,87.81,210100.0,46.8579,48.3379,46.5176,47.4304,210100.0
2008-09-15 10:00:00,87.96,88.6,87.88,88.28,129500.0,47.5114,47.8571,47.4682,47.6843,129500.0
2008-09-15 10:30:00,88.37,89.44,88.3,88.77,155700.0,47.7329,48.3109,47.6951,47.949,155700.0
2008-09-15 11:00:00,88.77,89.32,88.57,88.67,77500.0,47.949,48.246,47.8409,47.895,77500.0
2008-09-15 11:30:00,88.69,88.95,88.28,88.82,100200.0,47.9058,48.0462,47.6843,47.976,100200.0
2008-09-15 12:00:00,88.75,89.53,88.6,89.21,137800.0,47.9382,48.3595,47.8571,48.1866,137800.0
2008-09-15 12:30:00,89.25,89.63,89.11,89.36,83600.0,48.2082,48.4135,48.1326,48.2677,83600.0
2008-09-15 13:00:00,89.32,89.41,88.46,88.54,56800.0,48.246,48.2947,47.7815,47.8247,56800.0
2008-09-15 13:30:00,88.6,88.63,87.99,88.2,89100.0,47.8571,47.8733,47.5277,47.6411,89100.0
2008-09-15 14:00:00,88.14,88.71,87.97,88.24,149100.0,47.6087,47.9166,47.5168,47.6627,149100.0
2008-09-15 14:30:00,88.25,88.52,87.67,87.9,110800.0,47.6681,47.8139,47.3548,47.479,110800.0
2008-09-15 15:00:00,87.9,87.99,86.61,87.46,201600.0,47.479,47.5277,46.7822,47.2414,201600.0
2008-09-15 15:30:00,87.47,88.91,85.08,85.67,646300.0,47.2468,48.0246,45.9558,46.2745,646300.0
2008-09-16 09:30:00,82.39,87.31,82.0,85.71,395500.0,44.5028,47.1604,44.2922,46.2961,395500.0
2008-09-16 10:00:00,85.64,87.46,85.6,86.84,200900.0,46.2583,47.2414,46.2367,46.9065,200900.0
2008-09-16 10:30:00,86.87,87.88,85.57,87.83,240800.0,46.9227,47.4682,46.2205,47.4412,240800.0
2008-09-16 11:00:00,87.84,89.22,87.04,87.24,203200.0,47.4466,48.192,47.0145,47.1225,203200.0
2008-09-16 11:30:00,87.21,88.99,87.2,88.86,118900.0,47.1063,48.0678,47.1009,47.9976,118900.0
2008-09-16 12:00:00,88.93,89.0,88.05,88.38,120100.0,48.0354,48.0732,47.5601,47.7383,120100.0
2008-09-16 12:30:00,88.38,88.47,87.8,88.44,75200.0,47.7383,47.7869,47.425,47.7707,75200.0
2008-09-16 13:00:00,88.49,89.0,88.24,88.91,66200.0,47.7977,48.0732,47.6627,48.0246,66200.0
2008-09-16 13:30:00,88.93,89.98,88.91,89.89,134500.0,48.0354,48.6025,48.0246,48.5539,134500.0
2008-09-16 14:00:00,89.9,90.08,87.5,87.7,346000.0,48.5593,48.6566,47.263,47.371,346000.0
2008-09-16 14:30:00,87.72,89.89,87.52,89.76,316900.0,47.3818,48.5539,47.2738,48.4837,316900.0
2008-09-16 15:00:00,89.75,90.97,89.47,89.86,244400.0,48.4783,49.1373,48.3271,48.5377,244400.0
2008-09-16 15:30:00,89.85,91.66,89.57,91.29,519500.0,48.5323,49.51,48.3811,49.3101,519500.0
2008-09-17 09:30:00,88.96,90.75,88.96,90.27,173800.0,48.0516,49.0185,48.0516,48.7592,173800.0
2008-09-17 10:00:00,90.27,91.37,90.05,90.49,158800.0,48.7592,49.3534,48.6404,48.878,158800.0
2008-09-17 10:30:00,90.49,90.95,90.0,90.45,150500.0,48.878,49.1265,48.6133,48.8564,150500.0
2008-09-17 11:00:00,90.49,90.8,89.41,89.57,106100.0,48.878,49.0455,48.2947,48.3811,106100.0
2008-09-17 11:30:00,89.56,90.92,89.52,89.94,219300.0,48.3757,49.1103,48.3541,48.5809,219300.0
2008-09-17 12:00:00,89.96,90.05,88.18,89.02,167300.0,48.5917,48.6404,47.6303,48.084,167300.0
2008-09-17 12:30:00,89.0,90.17,88.62,89.77,80100.0,48.0732,48.7052,47.8679,48.4891,80100.0
2008-09-17 13:00:00,89.65,90.1,88.35,88.39,45900.0,48.4243,48.6674,47.7221,47.7437,45900.0
2008-09-17 13:30:00,88.33,89.18,87.46,88.93,104900.0,47.7113,48.1704,47.2414,48.0354,104900.0
2008-09-17 14:00:00,88.79,90.79,88.78,90.79,114900.0,47.9598,49.0401,47.9544,49.0401,114900.0
2008-09-17 14:30:00,90.79,91.41,89.28,89.83,165800.0,49.0401,49.375,48.2244,48.5215,165800.0
2008-09-17 15:00:00,89.81,91.76,89.72,90.53,163300.0,48.5107,49.564,48.4621,48.8996,163300.0
2008-09-17 15:30:00,90.52,90.66,86.23,87.29,569100.0,48.8942,48.9698,46.577,47.1495,569100.0
2008-09-18 09:30:00,89.52,92.72,89.25,90.37,268700.0,48.3541,50.0826,48.2082,48.8132,268700.0
2008-09-18 10:00:00,90.3,91.1,90.27,91.0,163600.0,48.7754,49.2075,48.7592,49.1535,163600.0
2008-09-18 10:30:00,90.93,90.97,89.56,89.62,122900.0,49.1157,49.1373,48.3757,48.4081,122900.0
2008-09-18 11:00:00,89.61,90.08,88.23,88.87,198000.0,48.4027,48.6566,47.6573,48.003,198000.0
2008-09-18 11:30:00,89.0,89.17,87.34,87.94,199100.0,48.0732,48.165,47.1766,47.5006,199100.0
2008-09-18 12:00:00,87.99,88.56,87.23,88.15,314700.0,47.5277,47.8355,47.1171,47.6141,314700.0
2008-09-18 12:30:00,88.16,89.26,87.37,87.62,337500.0,47.6195,48.2136,47.1928,47.3278,337500.0
2008-09-18 13:00:00,87.58,91.9,87.58,89.62,438600.0,47.3062,49.6396,47.3062,48.4081,438600.0
2008-09-18 13:30:00,89.63,93.23,89.63,92.11,294100.0,48.4135,50.358,48.4135,49.7531,294100.0
2008-09-18 14:00:00,92.19,92.77,91.4,92.4,201300.0,49.7963,50.1096,49.3696,49.9097,201300.0
2008-09-18 14:30:00,92.4,94.32,92.39,94.04,252900.0,49.9097,50.9468,49.9043,50.7955,252900.0
2008-09-18 15:00:00,94.01,96.52,93.85,95.12,459500.0,50.7793,52.1351,50.6929,51.3789,459500.0
2008-09-18 15:30:00,95.12,99.0,95.07,98.01,765200.0,51.3789,53.4747,51.3519,52.9399,765200.0
2008-09-19 09:30:00,100.63,102.48,97.82,100.66,672700.0,54.3551,55.3544,52.8373,54.3713,672700.0
2008-09-19 10:00:00,100.64,100.94,96.34,97.46,504200.0,54.3605,54.5226,52.0379,52.6429,504200.0
2008-09-19 10:30:00,97.55,98.3,96.11,96.42,178700.0,52.6915,53.0966,51.9137,52.0811,178700.0
2008-09-19 11:00:00,96.36,97.62,96.08,96.84,179400.0,52.0487,52.7293,51.8975,52.308,179400.0
2008-09-19 11:30:00,96.84,98.58,96.29,98.58,166400.0,52.308,53.2478,52.0109,53.2478,166400.0
2008-09-19 12:00:00,98.68,100.04,98.39,99.94,191500.0,53.3018,54.0364,53.1452,53.9824,191500.0
2008-09-19 12:30:00,100.03,100.1,99.13,99.44,120300.0,54.031,54.0688,53.5449,53.7123,120300.0
2008-09-19 13:00:00,99.44,99.89,99.39,99.56,98900.0,53.7123,53.9554,53.6853,53.7772,98900.0
2008-09-19 13:30:00,99.54,99.55,98.73,98.88,113900.0,53.7664,53.7718,53.3288,53.4099,113900.0
2008-09-19 14:00:00,98.89,99.01,98.67,98.93,295500.0,53.4153,53.4801,53.2964,53.4369,295500.0
2008-09-19 14:30:00,98.98,99.0,98.18,98.58,224500.0,53.4639,53.4747,53.0318,53.2478,224500.0
2008-09-19 15:00:00,98.65,99.28,97.37,98.92,200800.0,53.2856,53.6259,52.5942,53.4315,200800.0
2008-09-19 15:30:00,98.9,101.34,98.56,101.04,689400.0,53.4207,54.7386,53.237,54.5766,689400.0
2008-09-22 09:30:00,100.11,100.51,95.15,96.2,252000.0,54.0742,54.2903,51.3951,51.9623,252000.0
2008-09-22 10:00:00,96.24,96.73,95.39,96.68,73400.0,51.9839,52.2485,51.5247,52.2215,73400.0
2008-09-22 10:30:00,96.63,97.17,96.58,96.76,75700.0,52.1945,52.4862,52.1675,52.2648,75700.0
2008-09-22 11:00:00,96.72,96.85,96.19,96.54,75800.0,52.2431,52.3134,51.9569,52.1459,75800.0
2008-09-22 11:30:00,96.54,96.88,96.21,96.31,102200.0,52.1459,52.3296,51.9677,52.0217,102200.0
2008-09-22 12:00:00,96.29,96.53,95.96,96.53,83100.0,52.0109,52.1405,51.8326,52.1405,83100.0
2008-09-22 12:30:00,96.51,96.7,96.4,96.58,85100.0,52.1297,52.2323,52.0703,52.1675,85100.0
2008-09-22 13:00:00,96.54,96.68,96.3,96.5,110000.0,52.1459,52.2215,52.0163,52.1243,110000.0
2008-09-22 13:30:00,96.5,96.7,95.69,96.32,93400.0,52.1243,52.2323,51.6868,52.0271,93400.0
2008-09-22 14:00:00,96.32,96.34,95.09,95.22,149000.0,52.0271,52.0379,51.3627,51.4329,149000.0
2008-09-22 14:30:00,95.22,95.68,94.8,94.93,110700.0,51.4329,51.6814,51.2061,51.2763,110700.0
2008-09-22 15:00:00,94.92,95.44,94.43,94.62,193100.0,51.2709,51.5518,51.0062,51.1088,193100.0
2008-09-22 15:30:00,94.62,94.69,90.93,91.52,549400.0,51.1088,51.1466,49.1157,49.4344,549400.0
2008-09-23 09:30:00,93.02,95.14,92.96,94.0,175900.0,50.2446,51.3897,50.2122,50.7739,175900.0
2008-09-23 10:00:00,93.95,94.0,92.95,93.46,168500.0,50.7469,50.7739,50.2068,50.4823,168500.0
2008-09-23 10:30:00,93.53,93.74,92.47,93.08,117100.0,50.5201,50.6335,49.9475,50.277,117100.0
2008-09-23 11:00:00,93.09,93.37,91.83,93.11,108100.0,50.2824,50.4336,49.6018,50.2932,108100.0
2008-09-23 11:30:00,93.14,93.34,92.67,92.83,106100.0,50.3094,50.4174,50.0555,50.142,106100.0
2008-09-23 12:00:00,92.8,93.16,92.59,92.69,111000.0,50.1258,50.3202,50.0123,50.0663,111000.0
2008-09-23 12:30:00,92.66,92.75,91.97,91.97,178300.0,50.0501,50.0988,49.6774,49.6774,178300.0
2008-09-23 13:00:00,91.96,92.4,91.63,91.63,181900.0,49.672,49.9097,49.4938,49.4938,181900.0
2008-09-23 13:30:00,91.62,92.86,90.64,92.23,136600.0,49.4884,50.1582,48.959,49.8179,136600.0
2008-09-23 14:00:00,92.25,92.96,91.71,92.25,174800.0,49.8287,50.2122,49.537,49.8287,174800.0
2008-09-23 14:30:00,92.21,92.58,91.31,92.19,166600.0,49.8071,50.0069,49.3209,49.7963,166600.0
2008-09-23 15:00:00,92.24,93.09,92.05,92.89,343900.0,49.8233,50.2824,49.7207,50.1744,343900.0
2008-09-23 15:30:00,92.79,92.82,91.41,91.91,372900.0,50.1204,50.1366,49.375,49.645,372900.0
2008-09-24 09:30:00,92.03,92.84,90.03,91.4,168900.0,49.7099,50.1474,48.6296,49.3696,168900.0
2008-09-24 10:00:00,91.28,92.2,91.28,91.89,96200.0,49.3047,49.8017,49.3047,49.6342,96200.0
2008-09-24 10:30:00,91.88,92.09,91.03,91.6,90300.0,49.6288,49.7423,49.1697,49.4776,90300.0
2008-09-24 11:00:00,91.6,91.6,90.33,90.7,48300.0,49.4776,49.4776,48.7916,48.9915,48300.0
2008-09-24 11:30:00,90.69,91.03,90.15,90.37,95200.0,48.9861,49.1697,48.6944,48.8132,95200.0
2008-09-24 12:00:00,90.37,90.46,90.0,90.12,78900.0,48.8132,48.8618,48.6133,48.6782,78900.0
2008-09-24 12:30:00,90.13,90.82,90.0,90.81,86100.0,48.6836,49.0563,48.6133,49.0509,86100.0
2008-09-24 13:00:00,90.78,92.05,90.64,91.55,102400.0,49.0347,49.7207,48.959,49.4506,102400.0
2008-09-24 13:30:00,91.5,91.8,90.92,91.21,55500.0,49.4236,49.5856,49.1103,49.2669,55500.0
2008-09-24 14:00:00,91.2,91.24,90.28,90.98,48600.0,49.2615,49.2831,48.7646,49.1427,48600.0
2008-09-24 14:30:00,91.06,91.66,91.02,91.3,40700.0,49.1859,49.51,49.1643,49.3155,40700.0
2008-09-24 15:00:00,91.21,91.48,90.6,91.0,77600.0,49.2669,49.4128,48.9374,49.1535,77600.0
2008-09-24 15:30:00,91.1,91.26,89.77,91.13,253300.0,49.2075,49.2939,48.4891,49.2237,253300.0
2008-09-25 09:30:00,90.13,92.14,89.4,91.14,115700.0,48.6836,49.7693,48.2893,49.2291,115700.0
2008-09-25 10:00:00,90.98,91.67,90.18,90.6,114400.0,49.1427,49.5154,48.7106,48.9374,114400.0
2008-09-25 10:30:00,90.63,90.71,89.84,90.03,117700.0,48.9536,48.9969,48.5269,48.6296,117700.0
2008-09-25 11:00:00,90.09,90.76,89.94,90.57,107200.0,48.662,49.0239,48.5809,48.9212,107200.0
2008-09-25 11:30:00,90.51,91.06,90.5,90.5,95600.0,48.8888,49.1859,48.8834,48.8834,95600.0
2008-09-25 12:00:00,90.5,90.68,90.4,90.53,65700.0,48.8834,48.9807,48.8294,48.8996,65700.0
2008-09-25 12:30:00,90.57,90.68,90.24,90.55,78500.0,48.9212,48.9807,48.743,48.9104,78500.0
2008-09-25 13:00:00,90.55,91.84,90.5,91.8,76200.0,48.9104,49.6072,48.8834,49.5856,76200.0
2008-09-25 13:30:00,91.8,92.77,91.59,91.99,89400.0,49.5856,50.1096,49.4722,49.6882,89400.0
2008-09-25 14:00:00,91.99,92.13,91.19,91.81,84800.0,49.6882,49.7639,49.2561,49.591,84800.0
2008-09-25 14:30:00,91.81,92.08,91.51,91.97,88800.0,49.591,49.7369,49.429,49.6774,88800.0
2008-09-25 15:00:00,91.99,93.12,91.95,92.97,97100.0,49.6882,50.2986,49.6666,50.2176,97100.0
2008-09-25 15:30:00,92.97,94.05,92.43,93.28,206200.0,50.2176,50.801,49.9259,50.385,206200.0
2008-09-26 09:30:00,91.28,93.12,90.81,91.49,110600.0,49.3047,50.2986,49.0509,49.4182,110600.0
2008-09-26 10:00:00,91.62,93.14,91.62,92.83,55300.0,49.4884,50.3094,49.4884,50.142,55300.0
2008-09-26 10:30:00,92.88,94.2,92.79,93.71,58300.0,50.169,50.882,50.1204,50.6173,58300.0
2008-09-26 11:00:00,93.73,93.96,92.92,93.53,98100.0,50.6281,50.7523,50.1906,50.5201,98100.0
2008-09-26 11:30:00,93.55,93.84,93.18,93.65,36600.0,50.5309,50.6875,50.331,50.5849,36600.0
2008-09-26 12:00:00,93.79,93.93,93.37,93.85,28500.0,50.6605,50.7361,50.4336,50.6929,28500.0
2008-09-26 12:30:00,93.81,94.4,93.48,94.3,40300.0,50.6713,50.99,50.4931,50.936,40300.0
2008-09-26 13:00:00,94.33,94.97,94.33,94.61,94600.0,50.9522,51.2979,50.9522,51.1034,94600.0
2008-09-26 13:30:00,94.59,94.81,94.21,94.5,87700.0,51.0926,51.2115,50.8874,51.044,87700.0
2008-09-26 14:00:00,94.5,94.97,94.27,94.77,62000.0,51.044,51.2979,50.9198,51.1899,62000.0
2008-09-26 14:30:00,94.75,95.52,94.53,95.03,75400.0,51.1791,51.595,51.0602,51.3303,75400.0
2008-09-26 15:00:00,94.97,95.97,94.67,95.73,103700.0,51.2979,51.838,51.1358,51.7084,103700.0
2008-09-26 15:30:00,95.79,98.39,95.68,97.9,330700.0,51.7408,53.1452,51.6814,52.8805,330700.0
2008-09-29 09:30:00,95.44,95.9,93.09,94.47,123700.0,51.5518,51.8002,50.2824,51.0278,123700.0
2008-09-29 10:00:00,94.4,95.03,94.2,94.78,170200.0,50.99,51.3303,50.882,51.1953,170200.0
2008-09-29 10:30:00,94.93,96.53,94.8,95.66,100400.0,51.2763,52.1405,51.2061,51.6706,100400.0
2008-09-29 11:00:00,95.62,96.1,95.04,95.55,68000.0,51.649,51.9083,51.3357,51.6112,68000.0
2008-09-29 11:30:00,95.55,95.55,94.59,94.86,90800.0,51.6112,51.6112,51.0926,51.2385,90800.0
2008-09-29 12:00:00,94.87,95.3,94.2,94.83,64500.0,51.2439,51.4761,50.882,51.2223,64500.0
2008-09-29 12:30:00,94.7,96.5,94.51,95.8,93800.0,51.152,52.1243,51.0494,51.7462,93800.0
2008-09-29 13:00:00,95.89,96.91,95.65,96.87,100600.0,51.7948,52.3458,51.6652,52.3242,100600.0
2008-09-29 13:30:00,96.86,97.15,91.18,95.36,300500.0,52.3188,52.4754,49.2507,51.5085,300500.0
2008-09-29 14:00:00,95.34,95.97,93.23,94.61,213600.0,51.4977,51.838,50.358,51.1034,213600.0
2008-09-29 14:30:00,94.86,95.07,94.03,94.12,112400.0,51.2385,51.3519,50.7901,50.8388,112400.0
2008-09-29 15:00:00,94.22,94.65,92.7,93.33,144100.0,50.8928,51.125,50.0717,50.412,144100.0
2008-09-29 15:30:00,93.32,94.5,90.75,91.5,369000.0,50.4066,51.044,49.0185,49.4236,369000.0
2008-09-30 09:30:00,94.63,95.32,91.14,91.39,317400.0,51.1142,51.4869,49.2291,49.3642,317400.0
2008-09-30 10:00:00,91.41,93.51,91.18,93.21,101000.0,49.375,50.5093,49.2507,50.3472,101000.0
2008-09-30 10:30:00,93.18,93.71,93.11,93.26,91000.0,50.331,50.6173,50.2932,50.3742,91000.0
2008-09-30 11:00:00,93.26,93.51,91.92,92.5,78500.0,50.3742,50.5093,49.6504,49.9637,78500.0
2008-09-30 11:30:00,92.5,93.56,92.14,93.51,90600.0,49.9637,50.5363,49.7693,50.5093,90600.0
2008-09-30 12:00:00,93.49,93.76,92.94,93.01,50000.0,50.4985,50.6443,50.2014,50.2392,50000.0
2008-09-30 12:30:00,93.03,93.14,92.08,92.82,127800.0,50.25,50.3094,49.7369,50.1366,127800.0
2008-09-30 13:00:00,92.84,93.12,92.14,93.0,68000.0,50.1474,50.2986,49.7693,50.2338,68000.0
2008-09-30 13:30:00,92.97,94.06,92.97,94.01,97300.0,50.2176,50.8064,50.2176,50.7793,97300.0
2008-09-30 14:00:00,94.01,95.55,93.9,95.55,107300.0,50.7793,51.6112,50.7199,51.6112,107300.0
2008-09-30 14:30:00,95.56,96.83,95.55,96.81,161500.0,51.6166,52.3026,51.6112,52.2918,161500.0
2008-09-30 15:00:00,96.79,97.9,96.67,97.8,212800.0,52.281,52.8805,52.2161,52.8265,212800.0
2008-09-30 15:30:00,97.69,100.5,95.16,99.54,717900.0,52.7671,54.2849,51.4005,53.7664,717900.0
2008-10-01 09:30:00,97.95,99.1,96.57,98.31,235600.0,52.9075,53.5287,52.1621,53.102,235600.0
2008-10-01 10:00:00,98.31,99.5,96.66,99.14,201300.0,53.102,53.7448,52.2107,53.5503,201300.0
2008-10-01 10:30:00,99.02,99.09,98.05,98.29,127000.0,53.4855,53.5233,52.9615,53.0912,127000.0
2008-10-01 11:00:00,98.27,98.46,97.64,98.09,113300.0,53.0804,53.183,52.7401,52.9831,113300.0
2008-10-01 11:30:00,98.09,98.25,97.64,97.85,160300.0,52.9831,53.0696,52.7401,52.8535,160300.0
2008-10-01 12:00:00,97.85,98.01,97.11,97.58,193400.0,52.8535,52.9399,52.4538,52.7077,193400.0
2008-10-01 12:30:00,97.59,98.67,97.54,98.45,218600.0,52.7131,53.2964,52.6861,53.1776,218600.0
2008-10-01 13:00:00,98.47,98.48,97.46,97.6,122000.0,53.1884,53.1938,52.6429,52.7185,122000.0
2008-10-01 13:30:00,97.61,97.76,96.19,97.58,241000.0,52.7239,52.8049,51.9569,52.7077,241000.0
2008-10-01 14:00:00,97.62,98.25,97.21,98.13,189600.0,52.7293,53.0696,52.5078,53.0048,189600.0
2008-10-01 14:30:00,98.13,98.2,97.41,97.6,184900.0,53.0048,53.0426,52.6158,52.7185,184900.0
2008-10-01 15:00:00,97.54,98.11,97.39,97.93,149800.0,52.6861,52.994,52.605,52.8967,149800.0
2008-10-01 15:30:00,97.97,99.55,97.83,99.32,297600.0,52.9183,53.7718,52.8427,53.6475,297600.0
2008-10-02 09:30:00,98.33,98.33,96.1,97.21,205700.0,53.1128,53.1128,51.9083,52.5078,205700.0
2008-10-02 10:00:00,97.14,97.15,95.61,95.76,184600.0,52.47,52.4754,51.6436,51.7246,184600.0
2008-10-02 10:30:00,95.81,95.9,94.01,94.94,176100.0,51.7516,51.8002,50.7793,51.2817,176100.0
2008-10-02 11:00:00,95.05,95.22,94.03,94.41,91700.0,51.3411,51.4329,50.7901,50.9954,91700.0
2008-10-02 11:30:00,94.41,94.5,93.69,93.99,86400.0,50.9954,51.044,50.6065,50.7685,86400.0
2008-10-02 12:00:00,93.99,94.21,93.24,93.49,97600.0,50.7685,50.8874,50.3634,50.4985,97600.0
2008-10-02 12:30:00,93.51,93.64,92.67,93.28,79400.0,50.5093,50.5795,50.0555,50.385,79400.0
2008-10-02 13:00:00,93.31,93.5,92.87,93.08,81700.0,50.4012,50.5039,50.1636,50.277,81700.0
2008-10-02 13:30:00,93.08,94.5,93.04,93.6,178200.0,50.277,51.044,50.2554,50.5579,178200.0
2008-10-02 14:00:00,93.68,94.25,93.2,94.11,170600.0,50.6011,50.909,50.3418,50.8334,170600.0
2008-10-02 14:30:00,94.05,94.6,93.97,94.45,169200.0,50.801,51.098,50.7577,51.017,169200.0
2008-10-02 15:00:00,94.42,94.45,93.2,93.38,157200.0,51.0008,51.017,50.3418,50.4391,157200.0
2008-10-02 15:30:00,93.43,94.07,91.67,92.24,466900.0,50.4661,50.8118,49.5154,49.8233,466900.0
2008-10-03 09:30:00,94.5,95.98,93.46,93.64,118700.0,51.044,51.8434,50.4823,50.5795,118700.0
2008-10-03 10:00:00,93.55,94.28,92.57,93.73,80600.0,50.5309,50.9252,50.0015,50.6281,80600.0
2008-10-03 10:30:00,93.75,95.02,93.55,94.75,96500.0,50.6389,51.3249,50.5309,51.1791,96500.0
2008-10-03 11:00:00,94.75,95.41,94.69,94.91,93400.0,51.1791,51.5356,51.1466,51.2655,93400.0
2008-10-03 11:30:00,94.91,95.68,94.66,94.66,90400.0,51.2655,51.6814,51.1304,51.1304,90400.0
2008-10-03 12:00:00,94.61,94.86,94.05,94.1,46100.0,51.1034,51.2385,50.801,50.828,46100.0
2008-10-03 12:30:00,94.15,94.91,94.15,94.87,68800.0,50.855,51.2655,50.855,51.2439,68800.0
2008-10-03 13:00:00,94.89,95.97,93.75,94.21,136000.0,51.2547,51.838,50.6389,50.8874,136000.0
2008-10-03 13:30:00,94.04,94.27,92.56,92.69,162300.0,50.7955,50.9198,49.9961,50.0663,162300.0
2008-10-03 14:00:00,92.68,92.75,90.05,90.05,122200.0,50.0609,50.0988,48.6404,48.6404,122200.0
2008-10-03 14:30:00,90.04,90.71,89.01,90.71,212900.0,48.635,48.9969,48.0786,48.9969,212900.0
2008-10-03 15:00:00,90.72,91.13,89.5,89.61,151600.0,49.0023,49.2237,48.3433,48.4027,151600.0
2008-10-03 15:30:00,89.55,90.05,87.63,88.56,450200.0,48.3703,48.6404,47.3332,47.8355,450200.0
2008-10-06 09:30:00,86.08,86.11,82.4,83.42,190000.0,46.496,46.5122,44.5082,45.0592,190000.0
2008-10-06 10:00:00,83.43,84.29,82.95,83.71,174600.0,45.0646,45.5291,44.8053,45.2158,174600.0
2008-10-06 10:30:00,83.71,85.31,82.23,85.09,252200.0,45.2158,46.0801,44.4164,45.9612,252200.0
2008-10-06 11:00:00,85.14,86.04,84.79,85.09,144000.0,45.9882,46.4744,45.7992,45.9612,144000.0
2008-10-06 11:30:00,85.07,85.67,84.06,84.76,73400.0,45.9504,46.2745,45.4049,45.783,73400.0
2008-10-06 12:00:00,84.82,85.33,84.37,84.52,70800.0,45.8154,46.0909,45.5723,45.6533,70800.0
2008-10-06 12:30:00,84.58,84.77,84.23,84.37,91300.0,45.6857,45.7884,45.4967,45.5723,91300.0
2008-10-06 13:00:00,84.31,85.35,84.03,85.29,86900.0,45.5399,46.1017,45.3887,46.0693,86900.0
2008-10-06 13:30:00,85.2,85.33,84.37,85.09,99100.0,46.0206,46.0909,45.5723,45.9612,99100.0
2008-10-06 14:00:00,85.1,85.13,83.29,83.92,134400.0,45.9666,45.9828,44.989,45.3292,134400.0
2008-10-06 14:30:00,83.9,84.33,83.18,83.68,132400.0,45.3184,45.5507,44.9295,45.1996,132400.0
2008-10-06 15:00:00,83.63,84.73,83.1,84.32,417500.0,45.1726,45.7668,44.8863,45.5453,417500.0
2008-10-06 15:30:00,84.34,85.4,82.32,84.83,574500.0,45.5561,46.1287,44.465,45.8208,574500.0
2008-10-07 09:30:00,84.29,84.91,80.95,81.37,271100.0,45.5291,45.864,43.725,43.9519,271100.0
2008-10-07 10:00:00,81.45,81.76,80.0,81.4,240200.0,43.9951,44.1625,43.2119,43.9681,240200.0
2008-10-07 10:30:00,81.4,81.99,80.99,81.37,322600.0,43.9681,44.2868,43.7466,43.9519,322600.0
2008-10-07 11:00:00,81.29,81.43,80.22,80.55,126900.0,43.9087,43.9843,43.3307,43.5089,126900.0
2008-10-07 11:30:00,80.52,81.01,80.0,80.4,210100.0,43.4927,43.7574,43.2119,43.4279,210100.0
2008-10-07 12:00:00,80.48,80.51,79.12,79.23,119100.0,43.4711,43.4873,42.7365,42.796,119100.0
2008-10-07 12:30:00,79.25,79.72,78.66,78.94,169100.0,42.8068,43.0606,42.4881,42.6393,169100.0
2008-10-07 13:00:00,79.03,80.99,78.97,80.15,210100.0,42.6879,43.7466,42.6555,43.2929,210100.0
2008-10-07 13:30:00,80.15,80.8,79.25,79.31,127800.0,43.2929,43.644,42.8068,42.8392,127800.0
2008-10-07 14:00:00,79.31,80.54,79.0,79.98,252900.0,42.8392,43.5035,42.6717,43.2011,252900.0
2008-10-07 14:30:00,79.98,80.71,79.05,79.49,217900.0,43.2011,43.5954,42.6987,42.9364,217900.0
2008-10-07 15:00:00,79.52,80.17,79.0,79.46,179500.0,42.9526,43.3037,42.6717,42.9202,179500.0
2008-10-07 15:30:00,79.49,79.99,76.79,77.58,558300.0,42.9364,43.2065,41.478,41.9047,558300.0
2008-10-08 09:30:00,76.09,80.66,75.45,79.31,543900.0,41.0999,43.5684,40.7542,42.8392,543900.0
2008-10-08 10:00:00,79.47,80.21,78.19,79.15,272800.0,42.9256,43.3253,42.2342,42.7527,272800.0
2008-10-08 10:30:00,79.13,79.4,77.56,77.61,197200.0,42.7419,42.8878,41.8939,41.9209,197200.0
2008-10-08 11:00:00,77.67,79.07,77.02,78.02,182000.0,41.9533,42.7095,41.6022,42.1424,182000.0
2008-10-08 11:30:00,78.01,78.39,76.95,77.61,230600.0,42.137,42.3422,41.5644,41.9209,230600.0
2008-10-08 12:00:00,77.58,78.15,77.25,77.25,135500.0,41.9047,42.2126,41.7265,41.7265,135500.0
2008-10-08 12:30:00,77.33,77.98,76.88,77.3,92600.0,41.7697,42.1208,41.5266,41.7535,92600.0
2008-10-08 13:00:00,77.41,79.07,77.41,78.45,146500.0,41.8129,42.7095,41.8129,42.3746,146500.0
2008-10-08 13:30:00,78.39,79.58,77.87,79.23,170800.0,42.3422,42.985,42.0614,42.796,170800.0
2008-10-08 14:00:00,79.2,80.17,78.97,79.65,179100.0,42.7797,43.3037,42.6555,43.0228,179100.0
2008-10-08 14:30:00,79.7,80.64,79.17,80.16,129400.0,43.0498,43.5576,42.7635,43.2983,129400.0
2008-10-08 15:00:00,80.2,80.31,78.84,79.76,218800.0,43.3199,43.3793,42.5853,43.0822,218800.0
2008-10-08 15:30:00,79.76,80.3,76.63,76.86,486900.0,43.0822,43.3739,41.3916,41.5158,486900.0
2008-10-09 09:30:00,79.76,81.62,78.8,80.12,254600.0,43.0822,44.0869,42.5637,43.2767,254600.0
2008-10-09 10:00:00,80.0,80.71,79.07,79.07,216900.0,43.2119,43.5954,42.7095,42.7095,216900.0
2008-10-09 10:30:00,79.04,79.6,78.35,78.74,260700.0,42.6933,42.9958,42.3206,42.5313,260700.0
2008-10-09 11:00:00,78.69,78.95,76.96,77.11,269400.0,42.5043,42.6447,41.5698,41.6508,269400.0
2008-10-09 11:30:00,77.11,78.72,76.65,77.57,172600.0,41.6508,42.5205,41.4024,41.8993,172600.0
2008-10-09 12:00:00,77.62,78.19,77.26,77.61,98000.0,41.9263,42.2342,41.7319,41.9209,98000.0
2008-10-09 12:30:00,77.61,77.95,76.81,77.37,117600.0,41.9209,42.1046,41.4888,41.7913,117600.0
2008-10-09 13:00:00,77.39,78.12,76.8,77.63,140200.0,41.8021,42.1964,41.4834,41.9317,140200.0
2008-10-09 13:30:00,77.68,78.11,77.22,77.49,165500.0,41.9587,42.191,41.7103,41.8561,165500.0
2008-10-09 14:00:00,77.45,77.94,76.98,77.48,243100.0,41.8345,42.0992,41.5806,41.8507,243100.0
2008-10-09 14:30:00,77.49,78.17,76.64,76.65,272800.0,41.8561,42.2234,41.397,41.4024,272800.0
2008-10-09 15:00:00,76.65,76.82,72.73,73.14,512400.0,41.4024,41.4942,39.285,39.5064,512400.0
2008-10-09 15:30:00,73.13,73.86,70.87,71.49,895400.0,39.501,39.8954,38.2803,38.6152,895400.0
2008-10-10 09:30:00,67.83,76.1,66.41,74.96,634800.0,36.6383,41.1053,35.8713,40.4895,634800.0
2008-10-10 10:00:00,74.96,76.7,73.73,74.04,508100.0,40.4895,41.4294,39.8251,39.9926,508100.0
2008-10-10 10:30:00,74.05,74.53,72.33,72.85,378700.0,39.998,40.2573,39.0689,39.3498,378700.0
2008-10-10 11:00:00,72.78,73.75,71.13,71.43,368400.0,39.312,39.8359,38.4208,38.5828,368400.0
2008-10-10 11:30:00,71.38,71.46,69.75,70.4,329900.0,38.5558,38.599,37.6753,38.0264,329900.0
2008-10-10 12:00:00,70.35,72.11,70.35,71.52,257600.0,37.9994,38.9501,37.9994,38.6314,257600.0
2008-10-10 12:30:00,71.48,73.76,71.05,72.71,236200.0,38.6098,39.8413,38.3775,39.2742,236200.0
2008-10-10 13:00:00,72.68,72.86,71.89,72.48,202800.0,39.258,39.3552,38.8313,39.15,202800.0
2008-10-10 13:30:00,72.48,72.72,70.96,71.88,261900.0,39.15,39.2796,38.3289,38.8259,261900.0
2008-10-10 14:00:00,71.8,75.11,71.13,74.1,386900.0,38.7826,40.5705,38.4208,40.025,386900.0
2008-10-10 14:30:00,74.12,75.91,74.0,75.44,428300.0,40.0358,41.0027,39.971,40.7488,428300.0
2008-10-10 15:00:00,75.43,81.36,74.93,81.18,535600.0,40.7434,43.9465,40.4733,43.8492,535600.0
2008-10-10 15:30:00,81.15,105.87,79.28,84.29,1128200.0,43.833,57.1855,42.823,45.5291,1128200.0
2008-10-13 09:30:00,86.96,86.96,81.7,83.0,472900.0,46.9713,46.9713,44.1301,44.8323,472900.0
2008-10-13 10:00:00,83.0,83.61,81.87,83.31,326200.0,44.8323,45.1618,44.2219,44.9998,326200.0
2008-10-13 10:30:00,83.3,84.24,83.2,83.2,272400.0,44.9944,45.5021,44.9403,44.9403,272400.0
2008-10-13 11:00:00,83.24,83.89,82.71,83.24,201500.0,44.9619,45.313,44.6757,44.9619,201500.0
2008-10-13 11:30:00,83.25,83.65,83.16,83.35,142200.0,44.9673,45.1834,44.9187,45.0214,142200.0
2008-10-13 12:00:00,83.35,84.39,83.12,84.16,168900.0,45.0214,45.5831,44.8971,45.4589,168900.0
2008-10-13 12:30:00,84.16,84.7,83.77,84.63,193000.0,45.4589,45.7506,45.2482,45.7128,193000.0
2008-10-13 13:00:00,84.63,84.7,83.43,83.81,158600.0,45.7128,45.7506,45.0646,45.2698,158600.0
2008-10-13 13:30:00,83.77,83.94,83.08,83.51,151600.0,45.2482,45.3401,44.8755,45.1078,151600.0
2008-10-13 14:00:00,83.44,83.44,82.17,82.31,140600.0,45.07,45.07,44.384,44.4596,140600.0
2008-10-13 14:30:00,82.33,83.86,82.16,83.55,189600.0,44.4704,45.2968,44.3786,45.1294,189600.0
2008-10-13 15:00:00,83.51,84.47,83.48,84.17,323900.0,45.1078,45.6263,45.0916,45.4643,323900.0
2008-10-13 15:30:00,84.08,88.59,83.63,87.92,808100.0,45.4157,47.8517,45.1726,47.4898,808100.0
2008-10-14 09:30:00,87.9,88.58,82.18,82.18,276200.0,47.479,47.8463,44.3894,44.3894,276200.0
2008-10-14 10:00:00,82.25,83.92,81.13,83.64,181900.0,44.4272,45.3292,43.8222,45.178,181900.0
2008-10-14 10:30:00,83.6,83.7,81.01,81.85,154100.0,45.1564,45.2104,43.7574,44.2111,154100.0
2008-10-14 11:00:00,81.88,83.6,81.39,83.05,146100.0,44.2273,45.1564,43.9627,44.8593,146100.0
2008-10-14 11:30:00,82.94,83.72,81.73,81.78,133800.0,44.7999,45.2212,44.1463,44.1733,133800.0
2008-10-14 12:00:00,81.64,81.89,80.73,81.63,79600.0,44.0977,44.2327,43.6062,44.0923,79600.0
2008-10-14 12:30:00,81.57,83.33,81.25,82.29,84100.0,44.0599,45.0106,43.8871,44.4488,84100.0
2008-10-14 13:00:00,82.31,82.35,80.97,81.42,64600.0,44.4596,44.4812,43.7358,43.9789,64600.0
2008-10-14 13:30:00,81.46,82.16,80.41,80.5,76500.0,44.0005,44.3786,43.4333,43.4819,76500.0
2008-10-14 14:00:00,80.41,80.69,78.49,79.37,271200.0,43.4333,43.5846,42.3962,42.8716,271200.0
2008-10-14 14:30:00,79.42,79.58,76.0,76.46,283400.0,42.8986,42.985,41.0513,41.2997,283400.0
2008-10-14 15:00:00,76.44,80.05,76.29,79.95,280200.0,41.2889,43.2389,41.2079,43.1849,280200.0
2008-10-14 15:30:00,79.92,83.84,79.36,81.9,547300.0,43.1687,45.286,42.8662,44.2381,547300.0
2008-10-15 09:30:00,80.33,80.67,77.58,79.31,154300.0,43.3901,43.5738,41.9047,42.8392,154300.0
2008-10-15 10:00:00,79.39,79.39,77.58,78.23,86300.0,42.8824,42.8824,41.9047,42.2558,86300.0
2008-10-15 10:30:00,78.13,79.2,76.8,77.4,151100.0,42.2018,42.7797,41.4834,41.8075,151100.0
2008-10-15 11:00:00,77.45,78.09,77.35,77.75,76900.0,41.8345,42.1802,41.7805,41.9965,76900.0
2008-10-15 11:30:00,77.83,78.54,77.65,78.0,58700.0,42.0397,42.4232,41.9425,42.1316,58700.0
2008-10-15 12:00:00,78.0,78.2,77.64,78.0,166100.0,42.1316,42.2396,41.9371,42.1316,166100.0
2008-10-15 12:30:00,78.0,78.93,77.96,78.38,87100.0,42.1316,42.6339,42.11,42.3368,87100.0
2008-10-15 13:00:00,78.36,78.75,77.95,78.61,148000.0,42.326,42.5367,42.1046,42.4611,148000.0
2008-10-15 13:30:00,78.52,78.53,77.56,77.79,283400.0,42.4124,42.4178,41.8939,42.0181,283400.0
2008-10-15 14:00:00,77.72,78.1,76.77,77.98,220200.0,41.9803,42.1856,41.4672,42.1208,220200.0
2008-10-15 14:30:00,77.87,78.81,77.1,77.54,114200.0,42.0614,42.5691,41.6454,41.8831,114200.0
2008-10-15 15:00:00,77.57,78.7,76.15,76.41,206800.0,41.8993,42.5097,41.1323,41.2727,206800.0
2008-10-15 15:30:00,76.48,76.52,71.38,72.95,1194600.0,41.3105,41.3321,38.5558,39.4038,1194600.0
2008-10-16 09:30:00,75.38,77.21,73.92,74.93,377500.0,40.7164,41.7049,39.9278,40.4733,377500.0
2008-10-16 10:00:00,74.98,75.5,72.16,73.3,330800.0,40.5003,40.7812,38.9771,39.5929,330800.0
2008-10-16 10:30:00,73.31,73.46,71.38,72.59,216600.0,39.5983,39.6793,38.5558,39.2094,216600.0
2008-10-16 11:00:00,72.7,72.86,70.5,72.06,212000.0,39.2688,39.3552,38.0805,38.9231,212000.0
2008-10-16 11:30:00,72.06,74.21,72.02,72.73,180200.0,38.9231,40.0844,38.9015,39.285,180200.0
2008-10-16 12:00:00,72.75,74.79,71.88,73.36,178900.0,39.2958,40.3977,38.8259,39.6253,178900.0
2008-10-16 12:30:00,73.33,73.94,72.23,72.59,197400.0,39.6091,39.9386,39.0149,39.2094,197400.0
2008-10-16 13:00:00,72.4,73.51,72.2,72.84,119100.0,39.1067,39.7063,38.9987,39.3444,119100.0
2008-10-16 13:30:00,72.75,73.17,71.75,72.58,164800.0,39.2958,39.5227,38.7556,39.204,164800.0
2008-10-16 14:00:00,72.72,72.94,70.93,71.4,142000.0,39.2796,39.3984,38.3127,38.5666,142000.0
2008-10-16 14:30:00,71.46,73.33,71.16,72.86,152000.0,38.599,39.6091,38.437,39.3552,152000.0
2008-10-16 15:00:00,72.85,75.75,72.7,74.57,280900.0,39.3498,40.9162,39.2688,40.2789,280900.0
2008-10-16 15:30:00,74.45,78.03,73.55,77.18,582600.0,40.214,42.1478,39.7279,41.6886,582600.0
2008-10-17 09:30:00,76.2,77.62,73.27,77.59,245700.0,41.1593,41.9263,39.5767,41.9101,245700.0
2008-10-17 10:00:00,77.64,78.15,75.59,78.09,160300.0,41.9371,42.2126,40.8298,42.1802,160300.0
2008-10-17 10:30:00,78.14,78.18,76.79,77.73,158700.0,42.2072,42.2288,41.478,41.9857,158700.0
2008-10-17 11:00:00,77.79,78.23,76.86,77.22,67600.0,42.0181,42.2558,41.5158,41.7103,67600.0
2008-10-17 11:30:00,77.16,77.27,76.77,76.96,63300.0,41.6778,41.7373,41.4672,41.5698,63300.0
2008-10-17 12:00:00,76.9,77.66,76.84,77.36,44800.0,41.5374,41.9479,41.505,41.7859,44800.0
2008-10-17 12:30:00,77.36,78.09,76.71,78.01,72800.0,41.7859,42.1802,41.4348,42.137,72800.0
2008-10-17 13:00:00,77.97,79.19,77.89,79.07,138400.0,42.1154,42.7743,42.0722,42.7095,138400.0
2008-10-17 13:30:00,79.09,80.19,79.08,79.41,284500.0,42.7203,43.3145,42.7149,42.8932,284500.0
2008-10-17 14:00:00,79.41,80.0,77.79,78.1,173900.0,42.8932,43.2119,42.0181,42.1856,173900.0
2008-10-17 14:30:00,78.17,78.66,76.8,77.55,115300.0,42.2234,42.4881,41.4834,41.8885,115300.0
2008-10-17 15:00:00,77.56,78.52,76.1,76.88,130500.0,41.8939,42.4124,41.1053,41.5266,130500.0
2008-10-17 15:30:00,76.96,77.6,75.82,76.94,196000.0,41.5698,41.9155,40.954,41.559,196000.0
2008-10-20 09:30:00,77.65,77.69,75.09,76.51,137600.0,41.9425,41.9641,40.5597,41.3267,137600.0
2008-10-20 10:00:00,76.55,78.3,76.48,76.48,182300.0,41.3484,42.2936,41.3105,41.3105,182300.0
2008-10-20 10:30:00,76.38,76.77,75.08,75.12,111100.0,41.2565,41.4672,40.5543,40.5759,111100.0
2008-10-20 11:00:00,75.21,76.06,75.11,75.78,200100.0,40.6246,41.0837,40.5705,40.9324,200100.0
2008-10-20 11:30:00,75.92,77.53,75.6,76.7,84700.0,41.0081,41.8777,40.8352,41.4294,84700.0
2008-10-20 12:00:00,76.68,77.89,76.48,77.38,47600.0,41.4186,42.0722,41.3105,41.7967,47600.0
2008-10-20 12:30:00,77.38,78.0,76.89,77.74,59300.0,41.7967,42.1316,41.532,41.9911,59300.0
2008-10-20 13:00:00,77.74,78.36,77.16,78.18,89500.0,41.9911,42.326,41.6778,42.2288,89500.0
2008-10-20 13:30:00,78.26,78.45,77.23,77.23,66200.0,42.272,42.3746,41.7157,41.7157,66200.0
2008-10-20 14:00:00,77.33,78.05,76.68,76.95,72400.0,41.7697,42.1586,41.4186,41.5644,72400.0
2008-10-20 14:30:00,76.89,77.62,76.31,77.07,75300.0,41.532,41.9263,41.2187,41.6292,75300.0
2008-10-20 15:00:00,77.07,78.12,76.58,77.99,132200.0,41.6292,42.1964,41.3646,42.1262,132200.0
2008-10-20 15:30:00,77.93,79.36,77.78,79.16,173900.0,42.0938,42.8662,42.0127,42.7581,173900.0
2008-10-21 09:30:00,79.5,79.65,77.82,78.11,127400.0,42.9418,43.0228,42.0343,42.191,127400.0
2008-10-21 10:00:00,78.07,79.07,77.92,78.52,108300.0,42.1694,42.7095,42.0884,42.4124,108300.0
2008-10-21 10:30:00,78.59,79.78,78.44,78.69,129600.0,42.4503,43.093,42.3692,42.5043,129600.0
2008-10-21 11:00:00,78.72,79.32,78.57,78.84,78500.0,42.5205,42.8446,42.4395,42.5853,78500.0
2008-10-21 11:30:00,78.88,79.47,78.21,78.29,121800.0,42.6069,42.9256,42.245,42.2882,121800.0
2008-10-21 12:00:00,78.29,78.57,77.53,77.6,272000.0,42.2882,42.4395,41.8777,41.9155,272000.0
2008-10-21 12:30:00,77.55,77.67,76.7,76.98,97600.0,41.8885,41.9533,41.4294,41.5806,97600.0
2008-10-21 13:00:00,76.98,77.97,76.82,77.6,90200.0,41.5806,42.1154,41.4942,41.9155,90200.0
2008-10-21 13:30:00,77.65,77.8,77.04,77.31,57000.0,41.9425,42.0235,41.613,41.7589,57000.0
2008-10-21 14:00:00,77.35,78.1,77.11,78.1,117700.0,41.7805,42.1856,41.6508,42.1856,117700.0
2008-10-21 14:30:00,78.04,78.85,77.96,78.69,60000.0,42.1532,42.5907,42.11,42.5043,60000.0
2008-10-21 15:00:00,78.71,79.36,77.64,78.17,108800.0,42.5151,42.8662,41.9371,42.2234,108800.0
2008-10-21 15:30:00,78.17,78.25,75.13,75.46,287300.0,42.2234,42.2666,40.5813,40.7596,287300.0
2008-10-22 09:30:00,74.0,74.94,72.96,74.33,164900.0,39.971,40.4787,39.4092,40.1492,164900.0
2008-10-22 10:00:00,74.25,75.15,73.52,74.16,77900.0,40.106,40.5921,39.7117,40.0574,77900.0
2008-10-22 10:30:00,74.16,76.11,74.15,75.55,114900.0,40.0574,41.1107,40.052,40.8082,114900.0
2008-10-22 11:00:00,75.49,75.52,74.55,74.76,59700.0,40.7758,40.792,40.2681,40.3815,59700.0
2008-10-22 11:30:00,74.8,75.5,74.52,75.09,61000.0,40.4031,40.7812,40.2519,40.5597,61000.0
2008-10-22 12:00:00,75.08,75.19,74.48,74.9,58700.0,40.5543,40.6138,40.2302,40.4571,58700.0
2008-10-22 12:30:00,74.9,75.12,74.2,74.3,62900.0,40.4571,40.5759,40.079,40.133,62900.0
2008-10-22 13:00:00,74.23,74.53,73.48,73.71,70200.0,40.0952,40.2573,39.6901,39.8143,70200.0
2008-10-22 13:30:00,73.75,73.95,73.01,73.75,73400.0,39.8359,39.944,39.4362,39.8359,73400.0
2008-10-22 14:00:00,73.6,73.97,73.12,73.68,82300.0,39.7549,39.9548,39.4956,39.7981,82300.0
2008-10-22 14:30:00,73.65,73.68,71.64,72.27,162300.0,39.7819,39.7981,38.6962,39.0365,162300.0
2008-10-22 15:00:00,72.32,72.52,71.2,71.31,210200.0,39.0635,39.1716,38.4586,38.518,210200.0
2008-10-22 15:30:00,71.3,71.69,68.96,71.17,649100.0,38.5126,38.7232,37.2486,38.4424,649100.0
2008-10-23 09:30:00,72.71,73.87,69.56,70.83,179400.0,39.2742,39.9008,37.5727,38.2587,179400.0
2008-10-23 10:00:00,70.76,71.74,70.25,70.69,153900.0,38.2209,38.7502,37.9454,38.1831,153900.0
2008-10-23 10:30:00,70.68,71.69,70.22,71.67,159100.0,38.1777,38.7232,37.9292,38.7124,159100.0
2008-10-23 11:00:00,71.62,71.88,70.22,70.43,80000.0,38.6854,38.8259,37.9292,38.0426,80000.0
2008-10-23 11:30:00,70.42,71.12,70.1,70.24,141400.0,38.0372,38.4153,37.8644,37.94,141400.0
2008-10-23 12:00:00,70.16,70.24,69.42,69.64,273000.0,37.8968,37.94,37.4971,37.6159,273000.0
2008-10-23 12:30:00,69.64,69.75,67.0,67.12,195300.0,37.6159,37.6753,36.1899,36.2548,195300.0
2008-10-23 13:00:00,67.1,67.72,66.47,66.92,143600.0,36.244,36.5788,35.9037,36.1467,143600.0
2008-10-23 13:30:00,66.92,67.68,65.89,67.46,115400.0,36.1467,36.5572,35.5904,36.4384,115400.0
2008-10-23 14:00:00,67.46,67.99,65.65,67.85,262700.0,36.4384,36.7247,35.4607,36.6491,262700.0
2008-10-23 14:30:00,67.85,69.58,67.0,67.25,300200.0,36.6491,37.5835,36.1899,36.325,300200.0
2008-10-23 15:00:00,67.25,69.58,66.93,69.07,309600.0,36.325,37.5835,36.1521,37.308,309600.0
2008-10-23 15:30:00,68.98,73.96,68.55,73.44,646000.0,37.2594,39.9494,37.0272,39.6685,646000.0
2008-10-24 09:30:00,67.45,72.44,67.25,71.63,199100.0,36.433,39.1283,36.325,38.6908,199100.0
2008-10-24 10:00:00,71.57,72.42,70.5,71.32,197600.0,38.6584,39.1175,38.0805,38.5234,197600.0
2008-10-24 10:30:00,71.07,72.22,70.7,71.66,132900.0,38.3883,39.0095,38.1885,38.707,132900.0
2008-10-24 11:00:00,71.69,73.22,71.25,72.72,137300.0,38.7232,39.5497,38.4856,39.2796,137300.0
2008-10-24 11:30:00,72.71,73.64,72.32,72.58,99200.0,39.2742,39.7765,39.0635,39.204,99200.0
2008-10-24 12:00:00,72.57,72.59,71.4,71.68,76800.0,39.1986,39.2094,38.5666,38.7178,76800.0
2008-10-24 12:30:00,71.59,72.12,71.29,71.59,91100.0,38.6692,38.9555,38.5072,38.6692,91100.0
2008-10-24 13:00:00,71.59,72.07,71.11,71.11,61700.0,38.6692,38.9285,38.4099,38.4099,61700.0
2008-10-24 13:30:00,71.08,71.18,69.5,69.67,129800.0,38.3937,38.4478,37.5403,37.6321,129800.0
2008-10-24 14:00:00,69.61,70.63,69.13,69.79,135000.0,37.5997,38.1507,37.3405,37.697,135000.0
2008-10-24 14:30:00,69.81,71.9,69.76,71.82,116000.0,37.7078,38.8367,37.6807,38.7935,116000.0
2008-10-24 15:00:00,71.85,73.08,71.72,72.45,219700.0,38.8097,39.474,38.7394,39.1337,219700.0
2008-10-24 15:30:00,72.45,72.45,70.0,70.24,301000.0,39.1337,39.1337,37.8104,37.94,301000.0
2008-10-27 09:30:00,70.12,71.98,68.25,71.79,134800.0,37.8752,38.8799,36.8651,38.7772,134800.0
2008-10-27 10:00:00,71.97,72.86,71.9,72.37,153900.0,38.8745,39.3552,38.8367,39.0905,153900.0
2008-10-27 10:30:00,72.39,72.55,71.37,72.51,147500.0,39.1013,39.1878,38.5504,39.1662,147500.0
2008-10-27 11:00:00,72.45,73.32,71.15,71.53,121700.0,39.1337,39.6037,38.4316,38.6368,121700.0
2008-10-27 11:30:00,71.62,71.65,70.47,70.77,50500.0,38.6854,38.7016,38.0643,38.2263,50500.0
2008-10-27 12:00:00,70.77,71.52,70.25,70.3,82200.0,38.2263,38.6314,37.9454,37.9724,82200.0
2008-10-27 12:30:00,70.35,71.75,70.35,71.74,74900.0,37.9994,38.7556,37.9994,38.7502,74900.0
2008-10-27 13:00:00,71.73,72.12,71.55,72.07,52500.0,38.7448,38.9555,38.6476,38.9285,52500.0
2008-10-27 13:30:00,72.08,72.17,71.54,71.62,69700.0,38.9339,38.9825,38.6422,38.6854,69700.0
2008-10-27 14:00:00,71.7,71.72,70.47,70.47,49800.0,38.7286,38.7394,38.0643,38.0643,49800.0
2008-10-27 14:30:00,70.56,70.73,69.62,69.8,92300.0,38.1129,38.2047,37.6051,37.7024,92300.0
2008-10-27 15:00:00,69.76,70.85,69.71,70.57,87500.0,37.6807,38.2695,37.6537,38.1183,87500.0
2008-10-27 15:30:00,70.56,70.93,65.99,66.56,395800.0,38.1129,38.3127,35.6444,35.9523,395800.0
2008-10-28 09:30:00,68.29,70.19,68.04,69.12,153500.0,36.8867,37.913,36.7517,37.3351,153500.0
2008-10-28 10:00:00,69.04,69.04,67.23,67.65,134100.0,37.2918,37.2918,36.3142,36.541,134100.0
2008-10-28 10:30:00,67.61,67.75,66.04,66.62,140800.0,36.5194,36.595,35.6714,35.9847,140800.0
2008-10-28 11:00:00,66.63,67.85,66.56,67.32,82500.0,35.9901,36.6491,35.9523,36.3628,82500.0
2008-10-28 11:30:00,67.25,68.11,67.0,67.2,52800.0,36.325,36.7895,36.1899,36.298,52800.0
2008-10-28 12:00:00,67.28,67.99,66.83,67.55,59700.0,36.3412,36.7247,36.0981,36.487,59700.0
2008-10-28 12:30:00,67.62,68.94,67.58,68.77,66900.0,36.5248,37.2378,36.5032,37.146,66900.0
2008-10-28 13:00:00,68.84,70.08,68.82,69.48,137200.0,37.1838,37.8536,37.173,37.5295,137200.0
2008-10-28 13:30:00,69.47,69.63,68.65,69.21,79400.0,37.5241,37.6105,37.0812,37.3837,79400.0
2008-10-28 14:00:00,69.15,70.01,68.81,69.71,196500.0,37.3513,37.8158,37.1676,37.6537,196500.0
2008-10-28 14:30:00,69.71,72.76,69.71,72.07,266400.0,37.6537,39.3012,37.6537,38.9285,266400.0
2008-10-28 15:00:00,72.03,74.47,71.06,74.0,193000.0,38.9069,40.2248,38.3829,39.971,193000.0
2008-10-28 15:30:00,73.9,79.89,72.86,79.89,790500.0,39.917,43.1524,39.3552,43.1524,790500.0
2008-10-29 09:30:00,78.93,79.05,76.96,77.9,270200.0,42.6339,42.6987,41.5698,42.0776,270200.0
2008-10-29 10:00:00,77.88,78.59,76.14,76.14,184700.0,42.0668,42.4503,41.1269,41.1269,184700.0
2008-10-29 10:30:00,76.12,76.43,73.82,75.13,262100.0,41.1161,41.2835,39.8737,40.5813,262100.0
2008-10-29 11:00:00,75.13,77.36,74.76,77.22,84700.0,40.5813,41.7859,40.3815,41.7103,84700.0
2008-10-29 11:30:00,77.23,77.26,76.7,77.14,45100.0,41.7157,41.7319,41.4294,41.667,45100.0
2008-10-29 12:00:00,77.16,77.25,76.54,77.07,57900.0,41.6778,41.7265,41.343,41.6292,57900.0
2008-10-29 12:30:00,77.18,78.03,76.99,77.32,82000.0,41.6886,42.1478,41.586,41.7643,82000.0
2008-10-29 13:00:00,77.45,77.88,77.09,77.61,32500.0,41.8345,42.0668,41.64,41.9209,32500.0
2008-10-29 13:30:00,77.64,78.96,77.56,77.98,101300.0,41.9371,42.6501,41.8939,42.1208,101300.0
2008-10-29 14:00:00,77.98,79.0,75.78,77.19,133400.0,42.1208,42.6717,40.9324,41.694,133400.0
2008-10-29 14:30:00,77.19,78.09,75.54,77.33,140200.0,41.694,42.1802,40.8028,41.7697,140200.0
2008-10-29 15:00:00,77.24,79.78,76.37,78.67,145200.0,41.7211,43.093,41.2511,42.4935,145200.0
2008-10-29 15:30:00,78.6,81.04,74.42,74.73,517900.0,42.4557,43.7736,40.1978,40.3653,517900.0
2008-10-30 09:30:00,78.25,79.8,76.58,77.14,151800.0,42.2666,43.1038,41.3646,41.667,151800.0
2008-10-30 10:00:00,77.14,77.77,76.6,76.92,106500.0,41.667,42.0073,41.3754,41.5482,106500.0
2008-10-30 10:30:00,76.92,77.35,76.0,76.0,124200.0,41.5482,41.7805,41.0513,41.0513,124200.0
2008-10-30 11:00:00,76.1,77.36,76.0,76.55,110800.0,41.1053,41.7859,41.0513,41.3484,110800.0
2008-10-30 11:30:00,76.55,77.48,76.14,76.81,125400.0,41.3484,41.8507,41.1269,41.4888,125400.0
2008-10-30 12:00:00,76.71,77.13,76.58,76.73,144900.0,41.4348,41.6616,41.3646,41.4456,144900.0
2008-10-30 12:30:00,76.67,76.93,75.79,75.82,92600.0,41.4132,41.5536,40.9378,40.954,92600.0
2008-10-30 13:00:00,75.8,76.71,75.74,75.95,76300.0,40.9432,41.4348,40.9108,41.0243,76300.0
2008-10-30 13:30:00,75.93,76.71,75.6,76.6,51000.0,41.0135,41.4348,40.8352,41.3754,51000.0
2008-10-30 14:00:00,76.56,77.32,76.49,77.15,131000.0,41.3538,41.7643,41.3159,41.6724,131000.0
2008-10-30 14:30:00,77.24,77.44,76.65,77.31,125000.0,41.7211,41.8291,41.4024,41.7589,125000.0
2008-10-30 15:00:00,77.31,78.02,76.73,77.84,175400.0,41.7589,42.1424,41.4456,42.0451,175400.0
2008-10-30 15:30:00,77.96,79.52,76.95,79.19,339900.0,42.11,42.9526,41.5644,42.7743,339900.0
2008-10-31 09:30:00,78.1,79.05,76.86,77.31,184900.0,42.1856,42.6987,41.5158,41.7589,184900.0
2008-10-31 10:00:00,77.32,79.36,77.32,79.17,94000.0,41.7643,42.8662,41.7643,42.7635,94000.0
2008-10-31 10:30:00,79.18,79.82,78.56,79.32,87000.0,42.7689,43.1146,42.4341,42.8446,87000.0
2008-10-31 11:00:00,79.24,80.5,79.23,80.45,83700.0,42.8014,43.4819,42.796,43.4549,83700.0
2008-10-31 11:30:00,80.32,80.86,79.97,80.76,81700.0,43.3847,43.6764,43.1957,43.6224,81700.0
2008-10-31 12:00:00,80.71,80.81,79.43,79.45,110400.0,43.5954,43.6494,42.904,42.9148,110400.0
2008-10-31 12:30:00,79.46,80.76,79.36,80.36,72800.0,42.9202,43.6224,42.8662,43.4063,72800.0
2008-10-31 13:00:00,80.35,81.51,80.07,81.37,116400.0,43.4009,44.0275,43.2497,43.9519,116400.0
2008-10-31 13:30:00,81.31,81.9,81.19,81.84,123000.0,43.9195,44.2381,43.8546,44.2057,123000.0
2008-10-31 14:00:00,81.77,82.08,81.1,81.76,99000.0,44.1679,44.3354,43.806,44.1625,99000.0
2008-10-31 14:30:00,81.8,82.39,81.16,82.33,132400.0,44.1841,44.5028,43.8384,44.4704,132400.0
2008-10-31 15:00:00,82.4,83.16,81.56,82.52,175300.0,44.5082,44.9187,44.0545,44.573,175300.0
2008-10-31 15:30:00,82.52,84.89,81.8,84.26,731300.0,44.573,45.8532,44.1841,45.5129,731300.0
2008-11-03 09:30:00,81.78,82.67,80.15,80.22,164100.0,44.1733,44.6541,43.2929,43.3307,164100.0
2008-11-03 10:00:00,80.17,80.6,78.57,78.77,241400.0,43.3037,43.536,42.4395,42.5475,241400.0
2008-11-03 10:30:00,78.78,80.1,78.42,79.99,86200.0,42.5529,43.2659,42.3584,43.2065,86200.0
2008-11-03 11:00:00,79.96,80.9,79.96,80.84,80600.0,43.1903,43.698,43.1903,43.6656,80600.0
2008-11-03 11:30:00,80.77,81.2,80.76,81.04,81600.0,43.6278,43.86,43.6224,43.7736,81600.0
2008-11-03 12:00:00,81.04,81.67,80.9,81.21,61000.0,43.7736,44.1139,43.698,43.8654,61000.0
2008-11-03 12:30:00,81.25,81.32,80.64,81.17,47500.0,43.8871,43.9249,43.5576,43.8438,47500.0
2008-11-03 13:00:00,81.17,81.38,80.9,80.93,40500.0,43.8438,43.9573,43.698,43.7142,40500.0
2008-11-03 13:30:00,80.99,80.99,80.03,80.07,46600.0,43.7466,43.7466,43.2281,43.2497,46600.0
2008-11-03 14:00:00,80.07,80.56,79.73,80.39,69700.0,43.2497,43.5143,43.066,43.4225,69700.0
2008-11-03 14:30:00,80.34,80.41,79.73,79.74,53800.0,43.3955,43.4333,43.066,43.0714,53800.0
2008-11-03 15:00:00,79.75,80.55,79.47,80.49,67500.0,43.0768,43.5089,42.9256,43.4765,67500.0
2008-11-03 15:30:00,80.47,80.95,79.45,79.65,270600.0,43.4657,43.725,42.9148,43.0228,270600.0
2008-11-04 09:30:00,80.9,82.65,80.27,80.7,236100.0,43.698,44.6433,43.3577,43.59,236100.0
2008-11-04 10:00:00,80.55,81.77,80.43,81.53,128400.0,43.5089,44.1679,43.4441,44.0383,128400.0
2008-11-04 10:30:00,81.57,82.42,81.2,82.36,117100.0,44.0599,44.519,43.86,44.4866,117100.0
2008-11-04 11:00:00,82.42,83.05,82.17,82.44,83300.0,44.519,44.8593,44.384,44.5298,83300.0
2008-11-04 11:30:00,82.44,82.6,81.87,82.39,68900.0,44.5298,44.6163,44.2219,44.5028,68900.0
2008-11-04 12:00:00,82.48,82.6,81.77,82.18,58000.0,44.5514,44.6163,44.1679,44.3894,58000.0
2008-11-04 12:30:00,82.16,82.4,81.52,82.4,72900.0,44.3786,44.5082,44.0329,44.5082,72900.0
2008-11-04 13:00:00,82.44,82.84,82.2,82.81,127200.0,44.5298,44.7459,44.4002,44.7297,127200.0
2008-11-04 13:30:00,82.78,83.14,82.39,82.87,81400.0,44.7135,44.9079,44.5028,44.7621,81400.0
2008-11-04 14:00:00,82.85,82.87,82.1,82.55,90500.0,44.7513,44.7621,44.3462,44.5892,90500.0
2008-11-04 14:30:00,82.51,82.61,81.29,81.81,85000.0,44.5676,44.6217,43.9087,44.1895,85000.0
2008-11-04 15:00:00,81.75,82.22,81.15,81.75,96500.0,44.1571,44.411,43.833,44.1571,96500.0
2008-11-04 15:30:00,81.79,84.42,81.77,83.81,510500.0,44.1787,45.5993,44.1679,45.2698,510500.0
2008-11-05 09:30:00,82.15,82.27,79.02,79.7,227500.0,44.3732,44.438,42.6825,43.0498,227500.0
2008-11-05 10:00:00,79.53,81.25,79.27,81.22,146700.0,42.958,43.8871,42.8176,43.8708,146700.0
2008-11-05 10:30:00,81.22,81.4,80.15,80.61,129000.0,43.8708,43.9681,43.2929,43.5414,129000.0
2008-11-05 11:00:00,80.57,81.59,80.47,81.23,88700.0,43.5198,44.0707,43.4657,43.8762,88700.0
2008-11-05 11:30:00,81.16,81.94,81.06,81.47,74900.0,43.8384,44.2598,43.7844,44.0059,74900.0
2008-11-05 12:00:00,81.61,81.86,80.37,80.42,100800.0,44.0815,44.2165,43.4117,43.4387,100800.0
2008-11-05 12:30:00,80.48,80.83,80.0,80.55,57500.0,43.4711,43.6602,43.2119,43.5089,57500.0
2008-11-05 13:00:00,80.56,81.69,80.56,81.04,43900.0,43.5143,44.1247,43.5143,43.7736,43900.0
2008-11-05 13:30:00,80.97,81.02,80.05,80.34,42700.0,43.7358,43.7628,43.2389,43.3955,42700.0
2008-11-05 14:00:00,80.24,80.24,79.5,79.88,115100.0,43.3415,43.3415,42.9418,43.147,115100.0
2008-11-05 14:30:00,79.81,80.87,79.64,79.65,72700.0,43.1092,43.6818,43.0174,43.0228,72700.0
2008-11-05 15:00:00,79.7,79.71,78.22,78.44,171100.0,43.0498,43.0552,42.2504,42.3692,171100.0
2008-11-05 15:30:00,78.49,78.52,74.92,76.07,675200.0,42.3962,42.4124,40.4679,41.0891,675200.0
2008-11-06 09:30:00,76.37,76.41,73.48,73.96,196400.0,41.2511,41.2727,39.6901,39.9494,196400.0
2008-11-06 10:00:00,73.81,74.49,72.4,73.91,163400.0,39.8683,40.2356,39.1067,39.9224,163400.0
2008-11-06 10:30:00,73.82,74.2,73.4,74.07,146600.0,39.8737,40.079,39.6469,40.0088,146600.0
2008-11-06 11:00:00,74.09,74.09,73.08,73.46,76400.0,40.0196,40.0196,39.474,39.6793,76400.0
2008-11-06 11:30:00,73.52,73.71,73.04,73.18,78900.0,39.7117,39.8143,39.4524,39.5281,78900.0
2008-11-06 12:00:00,73.05,73.39,71.63,71.64,205700.0,39.4578,39.6415,38.6908,38.6962,205700.0
2008-11-06 12:30:00,71.63,72.2,71.0,71.52,102300.0,38.6908,38.9987,38.3505,38.6314,102300.0
2008-11-06 13:00:00,71.54,71.96,71.05,71.34,66900.0,38.6422,38.8691,38.3775,38.5342,66900.0
2008-11-06 13:30:00,71.32,72.26,70.81,72.16,120800.0,38.5234,39.0311,38.2479,38.9771,120800.0
2008-11-06 14:00:00,72.07,72.83,71.92,72.21,196500.0,38.9285,39.339,38.8475,39.0041,196500.0
2008-11-06 14:30:00,72.21,73.53,71.87,72.4,172100.0,39.0041,39.7171,38.8205,39.1067,172100.0
2008-11-06 15:00:00,72.37,72.54,70.94,71.47,161000.0,39.0905,39.1824,38.3181,38.6044,161000.0
2008-11-06 15:30:00,71.51,72.23,70.65,71.34,414200.0,38.626,39.0149,38.1615,38.5342,414200.0
2008-11-07 09:30:00,72.25,75.51,72.25,72.94,379000.0,39.0257,40.7866,39.0257,39.3984,379000.0
2008-11-07 10:00:00,72.96,76.33,72.93,75.1,329300.0,39.4092,41.2295,39.393,40.5651,329300.0
2008-11-07 10:30:00,75.2,76.02,74.67,74.67,246400.0,40.6192,41.0621,40.3329,40.3329,246400.0
2008-11-07 11:00:00,74.72,74.73,72.14,72.47,213400.0,40.3599,40.3653,38.9663,39.1445,213400.0
2008-11-07 11:30:00,72.55,74.32,72.42,74.32,105400.0,39.1878,40.1438,39.1175,40.1438,105400.0
2008-11-07 12:00:00,74.28,74.77,73.96,74.11,146600.0,40.1222,40.3869,39.9494,40.0304,146600.0
2008-11-07 12:30:00,74.11,74.77,74.03,74.67,160800.0,40.0304,40.3869,39.9872,40.3329,160800.0
2008-11-07 13:00:00,74.59,74.87,73.36,73.74,142500.0,40.2897,40.4409,39.6253,39.8305,142500.0
2008-11-07 13:30:00,73.74,73.94,72.52,73.49,176200.0,39.8305,39.9386,39.1716,39.6955,176200.0
2008-11-07 14:00:00,73.39,73.85,72.85,73.85,97900.0,39.6415,39.89,39.3498,39.89,97900.0
2008-11-07 14:30:00,73.83,74.41,73.08,73.1,144700.0,39.8792,40.1924,39.474,39.4848,144700.0
2008-11-07 15:00:00,73.08,74.47,72.94,73.71,202900.0,39.474,40.2248,39.3984,39.8143,202900.0
2008-11-07 15:30:00,73.79,77.64,73.48,77.02,716200.0,39.8575,41.9371,39.6901,41.6022,716200.0
2008-11-10 09:30:00,77.09,78.6,75.05,76.24,130800.0,41.64,42.4557,40.5381,41.1809,130800.0
2008-11-10 10:00:00,76.25,77.11,75.73,76.38,155600.0,41.1863,41.6508,40.9054,41.2565,155600.0
2008-11-10 10:30:00,76.44,76.59,74.86,74.87,65500.0,41.2889,41.37,40.4355,40.4409,65500.0
2008-11-10 11:00:00,74.86,74.86,73.29,74.13,117300.0,40.4355,40.4355,39.5875,40.0412,117300.0
2008-11-10 11:30:00,74.11,74.44,72.99,73.38,73100.0,40.0304,40.2086,39.4254,39.6361,73100.0
2008-11-10 12:00:00,73.38,73.77,73.07,73.31,46500.0,39.6361,39.8467,39.4686,39.5983,46500.0
2008-11-10 12:30:00,73.27,73.76,72.86,73.21,42400.0,39.5767,39.8413,39.3552,39.5443,42400.0
2008-11-10 13:00:00,73.21,75.02,73.0,74.89,75100.0,39.5443,40.5219,39.4308,40.4517,75100.0
2008-11-10 13:30:00,74.84,75.54,74.56,75.23,68300.0,40.4247,40.8028,40.2735,40.6354,68300.0
2008-11-10 14:00:00,75.21,75.29,74.0,74.15,94500.0,40.6246,40.6678,39.971,40.052,94500.0
2008-11-10 14:30:00,74.15,74.26,72.69,73.11,88200.0,40.052,40.1114,39.2634,39.4902,88200.0
2008-11-10 15:00:00,73.11,73.33,72.07,72.54,280000.0,39.4902,39.6091,38.9285,39.1824,280000.0
2008-11-10 15:30:00,72.54,73.54,71.35,72.56,597200.0,39.1824,39.7225,38.5396,39.1932,597200.0
2008-11-11 09:30:00,70.93,71.16,68.9,69.64,177900.0,38.3127,38.437,37.2162,37.6159,177900.0
2008-11-11 10:00:00,69.6,70.23,69.16,69.77,279100.0,37.5943,37.9346,37.3567,37.6861,279100.0
2008-11-11 10:30:00,69.82,70.24,69.23,69.5,142000.0,37.7132,37.94,37.3945,37.5403,142000.0
2008-11-11 11:00:00,69.41,70.71,69.4,70.44,168200.0,37.4917,38.1939,37.4863,38.048,168200.0
2008-11-11 11:30:00,70.47,70.72,69.61,69.92,104700.0,38.0643,38.1993,37.5997,37.7672,104700.0
2008-11-11 12:00:00,69.95,69.99,69.27,69.44,79600.0,37.7834,37.805,37.4161,37.5079,79600.0
2008-11-11 12:30:00,69.38,69.93,69.38,69.68,83100.0,37.4755,37.7726,37.4755,37.6375,83100.0
2008-11-11 13:00:00,69.71,69.79,69.32,69.71,74600.0,37.6537,37.697,37.4431,37.6537,74600.0
2008-11-11 13:30:00,69.62,70.26,69.35,69.93,281700.0,37.6051,37.9508,37.4593,37.7726,281700.0
2008-11-11 14:00:00,69.93,70.77,69.1,70.02,365900.0,37.7726,38.2263,37.3242,37.8212,365900.0
2008-11-11 14:30:00,70.02,70.9,69.07,69.15,255600.0,37.8212,38.2965,37.308,37.3513,255600.0
2008-11-11 15:00:00,69.15,69.9,68.85,69.53,233800.0,37.3513,37.7564,37.1892,37.5565,233800.0
2008-11-11 15:30:00,69.53,70.61,68.11,70.51,522800.0,37.5565,38.1399,36.7895,38.0859,522800.0
2008-11-12 09:30:00,69.11,69.5,68.34,69.04,219600.0,37.3297,37.5403,36.9137,37.2918,219600.0
2008-11-12 10:00:00,69.08,69.22,67.52,67.6,247400.0,37.3134,37.3891,36.4708,36.514,247400.0
2008-11-12 10:30:00,67.57,68.41,66.63,67.21,283300.0,36.4978,36.9515,35.9901,36.3034,283300.0
2008-11-12 11:00:00,67.2,67.45,66.17,66.94,306200.0,36.298,36.433,35.7416,36.1575,306200.0
2008-11-12 11:30:00,66.94,67.16,65.8,66.37,274900.0,36.1575,36.2764,35.5418,35.8496,274900.0
2008-11-12 12:00:00,66.46,67.0,66.0,66.61,304800.0,35.8983,36.1899,35.6498,35.9793,304800.0
2008-11-12 12:30:00,66.6,66.97,66.26,66.55,323000.0,35.9739,36.1737,35.7902,35.9469,323000.0
2008-11-12 13:00:00,66.5,66.81,66.37,66.56,233700.0,35.9199,36.0873,35.8496,35.9523,233700.0
2008-11-12 13:30:00,66.56,66.58,66.01,66.39,257200.0,35.9523,35.9631,35.6552,35.8604,257200.0
2008-11-12 14:00:00,66.34,67.17,66.23,67.07,232600.0,35.8334,36.2818,35.774,36.2277,232600.0
2008-11-12 14:30:00,67.07,67.64,66.31,66.35,201100.0,36.2277,36.5356,35.8172,35.8388,201100.0
2008-11-12 15:00:00,66.35,66.75,66.14,66.53,373700.0,35.8388,36.0549,35.7254,35.9361,373700.0
2008-11-12 15:30:00,66.59,66.86,65.39,65.79,1025000.0,35.9685,36.1143,35.3203,35.5364,1025000.0
2008-11-13 09:30:00,65.81,67.5,65.0,65.36,188500.0,35.5472,36.46,35.1096,35.3041,188500.0
2008-11-13 10:00:00,65.34,67.07,65.3,65.65,222400.0,35.2933,36.2277,35.2717,35.4607,222400.0
2008-11-13 10:30:00,65.65,66.14,65.29,66.14,178300.0,35.4607,35.7254,35.2663,35.7254,178300.0
2008-11-13 11:00:00,66.09,66.27,65.55,66.0,153500.0,35.6984,35.7956,35.4067,35.6498,153500.0
2008-11-13 11:30:00,66.04,66.11,65.35,65.8,183400.0,35.6714,35.7092,35.2987,35.5418,183400.0
2008-11-13 12:00:00,65.84,66.5,65.5,65.74,138200.0,35.5634,35.9199,35.3797,35.5094,138200.0
2008-11-13 12:30:00,65.74,66.15,64.05,64.21,169000.0,35.5094,35.7308,34.5965,34.6829,169000.0
2008-11-13 13:00:00,64.21,66.29,64.14,65.81,121100.0,34.6829,35.8064,34.6451,35.5472,121100.0
2008-11-13 13:30:00,65.81,67.0,65.5,65.93,285900.0,35.5472,36.1899,35.3797,35.612,285900.0
2008-11-13 14:00:00,65.77,67.5,65.42,66.83,307900.0,35.5256,36.46,35.3365,36.0981,307900.0
2008-11-13 14:30:00,66.88,68.04,66.29,67.18,399200.0,36.1251,36.7517,35.8064,36.2872,399200.0
2008-11-13 15:00:00,67.18,68.62,65.78,68.41,300900.0,36.2872,37.065,35.531,36.9515,300900.0
2008-11-13 15:30:00,68.41,72.91,67.79,71.61,988600.0,36.9515,39.3822,36.6167,38.68,988600.0
2008-11-14 09:30:00,70.35,71.0,68.64,70.02,189300.0,37.9994,38.3505,37.0758,37.8212,189300.0
2008-11-14 10:00:00,70.01,70.05,68.35,68.85,221100.0,37.8158,37.8374,36.9191,37.1892,221100.0
2008-11-14 10:30:00,68.84,68.84,67.4,68.27,183000.0,37.1838,37.1838,36.406,36.8759,183000.0
2008-11-14 11:00:00,68.16,69.17,67.46,68.21,135500.0,36.8165,37.3621,36.4384,36.8435,135500.0
2008-11-14 11:30:00,68.2,68.36,66.98,67.17,145500.0,36.8381,36.9245,36.1791,36.2818,145500.0
2008-11-14 12:00:00,67.16,67.32,66.25,66.78,115200.0,36.2764,36.3628,35.7848,36.0711,115200.0
2008-11-14 12:30:00,66.84,67.59,66.63,67.39,143800.0,36.1035,36.5086,35.9901,36.4006,143800.0
2008-11-14 13:00:00,67.23,67.56,66.6,67.56,165900.0,36.3142,36.4924,35.9739,36.4924,165900.0
2008-11-14 13:30:00,67.56,67.61,66.67,67.12,170500.0,36.4924,36.5194,36.0117,36.2548,170500.0
2008-11-14 14:00:00,67.13,69.04,67.01,68.61,204800.0,36.2602,37.2918,36.1953,37.0596,204800.0
2008-11-14 14:30:00,68.56,70.0,68.26,70.0,177700.0,37.0326,37.8104,36.8705,37.8104,177700.0
2008-11-14 15:00:00,70.0,70.0,67.37,67.59,232400.0,37.8104,37.8104,36.3898,36.5086,232400.0
2008-11-14 15:30:00,67.55,67.75,63.76,64.45,804400.0,36.487,36.595,34.4399,34.8126,804400.0
2008-11-17 09:30:00,63.99,64.93,62.06,64.36,217200.0,34.5641,35.0718,33.5216,34.7639,217200.0
2008-11-17 10:00:00,64.36,65.19,63.31,63.88,223800.0,34.7639,35.2123,34.1968,34.5047,223800.0
2008-11-17 10:30:00,63.94,64.7,63.24,63.24,189600.0,34.5371,34.9476,34.159,34.159,189600.0
2008-11-17 11:00:00,63.32,64.87,63.32,63.89,162200.0,34.2022,35.0394,34.2022,34.5101,162200.0
2008-11-17 11:30:00,63.82,65.37,63.63,65.12,199800.0,34.4723,35.3095,34.3696,35.1745,199800.0
2008-11-17 12:00:00,65.03,66.27,64.6,66.27,133900.0,35.1258,35.7956,34.8936,35.7956,133900.0
2008-11-17 12:30:00,66.26,67.03,65.88,66.67,227300.0,35.7902,36.2061,35.585,36.0117,227300.0
2008-11-17 13:00:00,66.69,66.76,65.66,66.67,134400.0,36.0225,36.0603,35.4661,36.0117,134400.0
2008-11-17 13:30:00,66.69,66.73,65.59,66.08,98200.0,36.0225,36.0441,35.4283,35.693,98200.0
2008-11-17 14:00:00,66.07,66.97,65.86,66.18,170600.0,35.6876,36.1737,35.5742,35.747,170600.0
2008-11-17 14:30:00,66.13,67.11,65.85,66.0,167000.0,35.72,36.2494,35.5688,35.6498,167000.0
2008-11-17 15:00:00,66.12,67.11,65.7,66.6,217700.0,35.7146,36.2494,35.4877,35.9739,217700.0
2008-11-17 15:30:00,66.68,66.73,63.85,63.99,710400.0,36.0171,36.0441,34.4885,34.5641,710400.0
2008-11-18 09:30:00,64.05,67.96,64.05,66.15,283100.0,34.5965,36.7085,34.5965,35.7308,283100.0
2008-11-18 10:00:00,66.1,66.39,64.79,65.86,252700.0,35.7038,35.8604,34.9962,35.5742,252700.0
2008-11-18 10:30:00,65.86,65.94,64.79,65.04,136800.0,35.5742,35.6174,34.9962,35.1312,136800.0
2008-11-18 11:00:00,65.02,65.02,64.23,64.66,90600.0,35.1204,35.1204,34.6937,34.926,90600.0
2008-11-18 11:30:00,64.62,65.39,64.47,65.03,105900.0,34.9044,35.3203,34.8234,35.1258,105900.0
2008-11-18 12:00:00,65.03,65.46,64.72,65.25,121400.0,35.1258,35.3581,34.9584,35.2447,121400.0
2008-11-18 12:30:00,65.25,65.29,64.64,64.75,121100.0,35.2447,35.2663,34.9152,34.9746,121100.0
2008-11-18 13:00:00,64.65,64.65,62.86,62.97,126300.0,34.9206,34.9206,33.9537,34.0131,126300.0
2008-11-18 13:30:00,63.01,63.01,61.62,62.6,263300.0,34.0347,34.0347,33.2839,33.8133,263300.0
2008-11-18 14:00:00,62.57,62.57,60.94,61.88,269200.0,33.7971,33.7971,32.9166,33.4244,269200.0
2008-11-18 14:30:00,61.89,61.89,60.33,60.86,251200.0,33.4298,33.4298,32.5871,32.8734,251200.0
2008-11-18 15:00:00,60.85,62.67,60.62,61.93,292500.0,32.868,33.8511,32.7438,33.4514,292500.0
2008-11-18 15:30:00,61.93,65.0,61.4,64.86,651800.0,33.4514,35.1096,33.1651,35.034,651800.0
2008-11-19 09:30:00,63.9,64.67,62.36,62.98,202700.0,34.5155,34.9314,33.6836,34.0185,202700.0
2008-11-19 10:00:00,62.91,63.88,62.22,62.52,159000.0,33.9807,34.5047,33.608,33.7701,159000.0
2008-11-19 10:30:00,62.52,62.52,60.8,61.51,374200.0,33.7701,33.7701,32.841,33.2245,374200.0
2008-11-19 11:00:00,61.49,61.83,61.16,61.2,251200.0,33.2137,33.3974,33.0355,33.0571,251200.0
2008-11-19 11:30:00,61.22,61.67,60.59,61.25,206600.0,33.0679,33.3109,32.7276,33.0841,206600.0
2008-11-19 12:00:00,61.25,61.35,60.18,60.67,152300.0,33.0841,33.1381,32.5061,32.7708,152300.0
2008-11-19 12:30:00,60.63,60.87,60.01,60.48,163800.0,32.7492,32.8788,32.4143,32.6682,163800.0
2008-11-19 13:00:00,60.36,60.99,59.02,59.02,168400.0,32.6034,32.9436,31.8796,31.8796,168400.0
2008-11-19 13:30:00,58.97,59.88,58.7,59.55,307300.0,31.8525,32.3441,31.7067,32.1658,307300.0
2008-11-19 14:00:00,59.55,59.85,58.77,59.25,259900.0,32.1658,32.3279,31.7445,32.0038,259900.0
2008-11-19 14:30:00,59.25,60.57,58.95,60.32,321600.0,32.0038,32.7168,31.8417,32.5817,321600.0
2008-11-19 15:00:00,60.31,60.85,59.44,59.99,344500.0,32.5763,32.868,32.1064,32.4035,344500.0
2008-11-19 15:30:00,59.99,60.04,56.17,57.41,1076700.0,32.4035,32.4305,30.3401,31.0099,1076700.0
2008-11-20 09:30:00,56.31,57.46,55.02,56.72,639300.0,30.4158,31.0369,29.719,30.6372,639300.0
2008-11-20 10:00:00,56.71,56.89,54.47,56.38,446000.0,30.6318,30.729,29.4219,30.4536,446000.0
2008-11-20 10:30:00,56.39,59.1,56.15,57.5,531000.0,30.459,31.9228,30.3293,31.0585,531000.0
2008-11-20 11:00:00,57.5,58.92,57.29,57.78,430900.0,31.0585,31.8255,30.9451,31.2098,430900.0
2008-11-20 11:30:00,57.73,58.22,56.71,57.69,209800.0,31.1828,31.4474,30.6318,31.1612,209800.0
2008-11-20 12:00:00,57.71,58.49,57.19,58.29,275000.0,31.172,31.5933,30.8911,31.4852,275000.0
2008-11-20 12:30:00,58.25,60.38,58.02,59.45,336300.0,31.4636,32.6142,31.3394,32.1118,336300.0
2008-11-20 13:00:00,59.47,59.47,58.42,58.94,450400.0,32.1226,32.1226,31.5555,31.8363,450400.0
2008-11-20 13:30:00,58.89,59.79,58.3,59.65,187600.0,31.8093,32.2955,31.4906,32.2198,187600.0
2008-11-20 14:00:00,59.7,59.79,58.02,58.05,304400.0,32.2469,32.2955,31.3394,31.3556,304400.0
2008-11-20 14:30:00,58.11,58.51,56.29,56.66,287200.0,31.388,31.6041,30.4049,30.6048,287200.0
2008-11-20 15:00:00,56.67,57.23,55.7,55.89,344600.0,30.6102,30.9127,30.0863,30.1889,344600.0
2008-11-20 15:30:00,55.93,56.56,52.52,53.94,1194200.0,30.2105,30.5508,28.3686,29.1356,1194200.0
2008-11-21 09:30:00,55.23,56.74,54.5,56.53,689900.0,29.8324,30.648,29.4381,30.5346,689900.0
2008-11-21 10:00:00,56.58,58.99,55.9,56.63,437900.0,30.5616,31.8633,30.1943,30.5886,437900.0
2008-11-21 10:30:00,56.73,57.83,55.99,56.68,645200.0,30.6426,31.2368,30.2429,30.6156,645200.0
2008-11-21 11:00:00,56.65,57.26,55.76,56.64,362000.0,30.5994,30.9289,30.1187,30.594,362000.0
2008-11-21 11:30:00,56.6,57.86,56.58,57.14,327600.0,30.5724,31.253,30.5616,30.8641,327600.0
2008-11-21 12:00:00,57.14,57.92,56.6,57.52,230000.0,30.8641,31.2854,30.5724,31.0693,230000.0
2008-11-21 12:30:00,57.44,57.7,56.66,56.98,181200.0,31.0261,31.1666,30.6048,30.7777,181200.0
2008-11-21 13:00:00,57.02,57.25,56.53,56.85,157900.0,30.7993,30.9235,30.5346,30.7074,157900.0
2008-11-21 13:30:00,56.82,57.07,55.85,55.97,188900.0,30.6912,30.8263,30.1673,30.2321,188900.0
2008-11-21 14:00:00,56.01,57.26,55.85,56.61,336800.0,30.2537,30.9289,30.1673,30.5778,336800.0
2008-11-21 14:30:00,56.57,56.7,54.9,55.03,249200.0,30.5562,30.6264,29.6541,29.7244,249200.0
2008-11-21 15:00:00,55.09,57.7,55.0,57.33,858600.0,29.7568,31.1666,29.7082,30.9667,858600.0
2008-11-21 15:30:00,57.26,61.77,56.67,60.55,1489700.0,30.9289,33.365,30.6102,32.706,1489700.0
2008-11-24 09:30:00,62.49,62.49,60.01,61.88,646300.0,33.7539,33.7539,32.4143,33.4244,646300.0
2008-11-24 10:00:00,61.83,66.51,61.66,65.82,671100.0,33.3974,35.9253,33.3055,35.5526,671100.0
2008-11-24 10:30:00,65.77,66.0,64.37,65.38,427900.0,35.5256,35.6498,34.7693,35.3149,427900.0
2008-11-24 11:00:00,65.32,66.29,65.02,65.76,297100.0,35.2825,35.8064,35.1204,35.5202,297100.0
2008-11-24 11:30:00,65.88,66.1,64.95,65.06,167900.0,35.585,35.7038,35.0826,35.1421,167900.0
2008-11-24 12:00:00,65.1,65.55,64.68,65.38,121700.0,35.1637,35.4067,34.9368,35.3149,121700.0
2008-11-24 12:30:00,65.39,65.91,65.07,65.62,84600.0,35.3203,35.6012,35.1475,35.4445,84600.0
2008-11-24 13:00:00,65.67,66.1,65.15,65.44,70800.0,35.4715,35.7038,35.1907,35.3473,70800.0
2008-11-24 13:30:00,65.32,65.59,64.91,65.5,97200.0,35.2825,35.4283,35.061,35.3797,97200.0
2008-11-24 14:00:00,65.5,65.52,64.38,64.92,163200.0,35.3797,35.3905,34.7747,35.0664,163200.0
2008-11-24 14:30:00,64.99,65.69,64.67,65.62,247700.0,35.1042,35.4823,34.9314,35.4445,247700.0
2008-11-24 15:00:00,65.67,67.13,65.27,67.13,568200.0,35.4715,36.2602,35.2555,36.2602,568200.0
2008-11-24 15:30:00,67.19,70.82,66.74,69.64,1609400.0,36.2926,38.2533,36.0495,37.6159,1609400.0
2008-11-25 09:30:00,71.06,72.26,68.51,71.15,982600.0,38.3829,39.0311,37.0056,38.4316,982600.0
2008-11-25 10:00:00,71.17,73.77,70.93,72.55,495400.0,38.4424,39.8467,38.3127,39.1878,495400.0
2008-11-25 10:30:00,72.59,72.78,69.48,70.06,310600.0,39.2094,39.312,37.5295,37.8428,310600.0
2008-11-25 11:00:00,69.96,70.06,68.28,69.22,262700.0,37.7888,37.8428,36.8813,37.3891,262700.0
2008-11-25 11:30:00,69.27,69.86,68.88,69.36,232800.0,37.4161,37.7348,37.2054,37.4647,232800.0
2008-11-25 12:00:00,69.42,69.44,68.0,68.68,230300.0,37.4971,37.5079,36.7301,37.0974,230300.0
2008-11-25 12:30:00,68.71,69.41,67.21,67.72,199800.0,37.1136,37.4917,36.3034,36.5788,199800.0
2008-11-25 13:00:00,67.71,68.99,67.65,68.75,246900.0,36.5734,37.2648,36.541,37.1352,246900.0
2008-11-25 13:30:00,68.82,69.51,68.17,68.17,123100.0,37.173,37.5457,36.8219,36.8219,123100.0
2008-11-25 14:00:00,68.21,68.5,66.41,66.47,230600.0,36.8435,37.0002,35.8713,35.9037,230600.0
2008-11-25 14:30:00,66.43,69.51,66.24,69.14,223400.0,35.8821,37.5457,35.7794,37.3459,223400.0
2008-11-25 15:00:00,69.14,70.58,69.0,70.11,342700.0,37.3459,38.1237,37.2702,37.8698,342700.0
2008-11-25 15:30:00,70.12,72.59,69.52,70.82,904800.0,37.8752,39.2094,37.5511,38.2533,904800.0
2008-11-26 09:30:00,69.78,69.78,67.77,68.14,376900.0,37.6916,37.6916,36.6059,36.8057,376900.0
2008-11-26 10:00:00,68.23,69.74,67.58,69.2,168000.0,36.8543,37.6699,36.5032,37.3783,168000.0
2008-11-26 10:30:00,69.19,69.35,67.87,68.46,181100.0,37.3729,37.4593,36.6599,36.9786,181100.0
2008-11-26 11:00:00,68.4,69.91,67.86,69.4,129600.0,36.9461,37.7618,36.6545,37.4863,129600.0
2008-11-26 11:30:00,69.35,70.83,69.16,70.31,118400.0,37.4593,38.2587,37.3567,37.9778,118400.0
2008-11-26 12:00:00,70.31,70.7,69.95,70.55,114700.0,37.9778,38.1885,37.7834,38.1075,114700.0
2008-11-26 12:30:00,70.54,72.0,70.38,71.88,87000.0,38.1021,38.8907,38.0156,38.8259,87000.0
2008-11-26 13:00:00,71.88,72.12,70.72,70.87,182800.0,38.8259,38.9555,38.1993,38.2803,182800.0
2008-11-26 13:30:00,70.87,71.15,69.75,70.8,95500.0,38.2803,38.4316,37.6753,38.2425,95500.0
2008-11-26 14:00:00,70.76,71.14,70.08,70.96,64700.0,38.2209,38.4262,37.8536,38.3289,64700.0
2008-11-26 14:30:00,71.0,71.63,70.42,71.27,146000.0,38.3505,38.6908,38.0372,38.4964,146000.0
2008-11-26 15:00:00,71.32,72.1,71.14,71.91,290100.0,38.5234,38.9447,38.4262,38.8421,290100.0
2008-11-26 15:30:00,71.91,73.06,71.58,72.64,736300.0,38.8421,39.4632,38.6638,39.2364,736300.0
2008-11-28 09:30:00,72.65,72.85,69.57,71.16,206200.0,39.2418,39.3498,37.5781,38.437,206200.0
2008-11-28 10:00:00,71.19,71.7,69.84,71.02,96900.0,38.4532,38.7286,37.724,38.3613,96900.0
2008-11-28 10:30:00,70.87,72.0,70.71,71.73,41600.0,38.2803,38.8907,38.1939,38.7448,41600.0
2008-11-28 11:00:00,71.62,71.93,71.16,71.55,61900.0,38.6854,38.8529,38.437,38.6476,61900.0
2008-11-28 11:30:00,71.55,71.55,70.48,70.68,79000.0,38.6476,38.6476,38.0697,38.1777,79000.0
2008-11-28 12:00:00,70.79,70.87,70.37,70.45,44700.0,38.2371,38.2803,38.0102,38.0534,44700.0
2008-11-28 12:30:00,70.46,72.12,70.27,70.63,540400.0,38.0589,38.9555,37.9562,38.1507,540400.0
2008-11-28 13:00:00,69.82,70.7,69.82,69.89,562900.0,37.7132,38.1885,37.7132,37.751,562900.0
2008-11-28 13:30:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 14:00:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 14:30:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 15:00:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 15:30:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-12-01 09:30:00,67.79,68.24,66.15,67.23,338100.0,36.6167,36.8597,35.7308,36.3142,338100.0
2008-12-01 10:00:00,67.26,68.16,67.0,67.11,190900.0,36.3304,36.8165,36.1899,36.2494,190900.0
2008-12-01 10:30:00,67.08,67.5,66.5,66.86,108800.0,36.2331,36.46,35.9199,36.1143,108800.0
2008-12-01 11:00:00,66.73,67.04,65.47,65.47,173500.0,36.0441,36.2115,35.3635,35.3635,173500.0
2008-12-01 11:30:00,65.48,66.63,65.43,66.06,163300.0,35.3689,35.9901,35.3419,35.6822,163300.0
2008-12-01 12:00:00,66.08,66.18,64.88,64.99,158300.0,35.693,35.747,35.0448,35.1042,158300.0
2008-12-01 12:30:00,64.99,65.5,64.84,64.92,103800.0,35.1042,35.3797,35.0232,35.0664,103800.0
2008-12-01 13:00:00,64.87,65.11,63.9,63.98,153100.0,35.0394,35.1691,34.5155,34.5587,153100.0
2008-12-01 13:30:00,63.98,64.68,63.61,64.49,263300.0,34.5587,34.9368,34.3588,34.8342,263300.0
2008-12-01 14:00:00,64.52,64.73,64.15,64.55,155300.0,34.8504,34.9638,34.6505,34.8666,155300.0
2008-12-01 14:30:00,64.49,65.18,63.99,64.17,203200.0,34.8342,35.2069,34.5641,34.6613,203200.0
2008-12-01 15:00:00,64.13,64.14,62.08,62.1,278000.0,34.6397,34.6451,33.5324,33.5432,278000.0
2008-12-01 15:30:00,62.1,62.34,55.96,57.19,1948400.0,33.5432,33.6728,30.2267,30.8911,1948400.0
2008-12-02 09:30:00,58.36,62.75,58.17,62.43,1220100.0,31.5231,33.8943,31.4204,33.7215,1220100.0
2008-12-02 10:00:00,62.48,64.4,62.43,63.43,681600.0,33.7485,34.7856,33.7215,34.2616,681600.0
2008-12-02 10:30:00,63.44,64.75,63.03,64.3,496700.0,34.267,34.9746,34.0455,34.7315,496700.0
2008-12-02 11:00:00,64.27,64.94,63.49,64.75,406800.0,34.7153,35.0772,34.294,34.9746,406800.0
2008-12-02 11:30:00,64.74,65.73,63.9,65.36,243500.0,34.9692,35.5039,34.5155,35.3041,243500.0
2008-12-02 12:00:00,65.36,65.96,65.05,65.17,221300.0,35.3041,35.6282,35.1366,35.2015,221300.0
2008-12-02 12:30:00,65.22,65.42,64.05,64.54,197200.0,35.2285,35.3365,34.5965,34.8612,197200.0
2008-12-02 13:00:00,64.53,64.55,63.88,64.09,182800.0,34.8558,34.8666,34.5047,34.6181,182800.0
2008-12-02 13:30:00,64.07,64.14,62.5,62.57,221300.0,34.6073,34.6451,33.7593,33.7971,221300.0
2008-12-02 14:00:00,62.54,62.97,61.37,62.09,405800.0,33.7809,34.0131,33.1489,33.5378,405800.0
2008-12-02 14:30:00,62.09,64.17,61.87,63.69,315500.0,33.5378,34.6613,33.419,34.402,315500.0
2008-12-02 15:00:00,63.74,64.79,62.66,63.82,795500.0,34.4291,34.9962,33.8457,34.4723,795500.0
2008-12-02 15:30:00,63.8,65.0,62.91,64.85,1735900.0,34.4615,35.1096,33.9807,35.0286,1735900.0
2008-12-03 09:30:00,61.79,63.39,61.0,62.18,337800.0,33.3758,34.24,32.949,33.5864,337800.0
2008-12-03 10:00:00,62.09,62.73,61.29,62.6,345300.0,33.5378,33.8835,33.1057,33.8133,345300.0
2008-12-03 10:30:00,62.69,66.29,62.65,65.99,375100.0,33.8619,35.8064,33.8403,35.6444,375100.0
2008-12-03 11:00:00,66.0,66.11,64.47,64.47,427800.0,35.6498,35.7092,34.8234,34.8234,427800.0
2008-12-03 11:30:00,64.54,65.35,64.31,65.15,171700.0,34.8612,35.2987,34.7369,35.1907,171700.0
2008-12-03 12:00:00,65.14,65.49,63.73,64.08,357300.0,35.1853,35.3743,34.4237,34.6127,357300.0
2008-12-03 12:30:00,64.05,64.32,63.38,63.77,167100.0,34.5965,34.7423,34.2346,34.4453,167100.0
2008-12-03 13:00:00,63.78,63.92,61.84,62.01,123300.0,34.4507,34.5263,33.4028,33.4946,123300.0
2008-12-03 13:30:00,61.95,62.59,61.84,62.54,97500.0,33.4622,33.8079,33.4028,33.7809,97500.0
2008-12-03 14:00:00,62.46,64.5,62.43,64.05,294800.0,33.7377,34.8396,33.7215,34.5965,294800.0
2008-12-03 14:30:00,64.09,64.92,63.79,64.0,336000.0,34.6181,35.0664,34.4561,34.5695,336000.0
2008-12-03 15:00:00,64.0,64.74,63.62,64.42,521500.0,34.5695,34.9692,34.3642,34.7964,521500.0
2008-12-03 15:30:00,64.49,67.72,64.24,67.0,1190800.0,34.8342,36.5788,34.6991,36.1899,1190800.0
2008-12-04 09:30:00,65.36,66.71,64.81,65.87,382400.0,35.3041,36.0333,35.007,35.5796,382400.0
2008-12-04 10:00:00,65.81,67.54,65.47,67.28,161800.0,35.5472,36.4816,35.3635,36.3412,161800.0
2008-12-04 10:30:00,67.29,69.54,67.01,68.66,219100.0,36.3466,37.5619,36.1953,37.0866,219100.0
2008-12-04 11:00:00,68.78,68.79,67.53,68.55,119700.0,37.1514,37.1568,36.4762,37.0272,119700.0
2008-12-04 11:30:00,68.57,68.76,67.83,68.35,130400.0,37.038,37.1406,36.6383,36.9191,130400.0
2008-12-04 12:00:00,68.46,68.51,67.08,67.37,111700.0,36.9786,37.0056,36.2331,36.3898,111700.0
2008-12-04 12:30:00,67.45,68.11,67.34,67.95,126400.0,36.433,36.7895,36.3736,36.7031,126400.0
2008-12-04 13:00:00,67.95,68.1,67.12,67.18,112200.0,36.7031,36.7841,36.2548,36.2872,112200.0
2008-12-04 13:30:00,67.19,67.82,67.03,67.68,204700.0,36.2926,36.6329,36.2061,36.5572,204700.0
2008-12-04 14:00:00,67.68,68.77,67.52,68.38,361500.0,36.5572,37.146,36.4708,36.9353,361500.0
2008-12-04 14:30:00,68.39,69.7,68.34,69.1,312600.0,36.9407,37.6483,36.9137,37.3242,312600.0
2008-12-04 15:00:00,69.1,69.26,65.21,65.21,476600.0,37.3242,37.4107,35.2231,35.2231,476600.0
2008-12-04 15:30:00,65.21,66.04,64.01,64.84,960600.0,35.2231,35.6714,34.5749,35.0232,960600.0
2008-12-05 09:30:00,63.52,65.31,63.11,63.85,383300.0,34.3102,35.2771,34.0888,34.4885,383300.0
2008-12-05 10:00:00,63.78,64.15,63.05,63.57,201900.0,34.4507,34.6505,34.0564,34.3372,201900.0
2008-12-05 10:30:00,63.53,64.0,63.11,63.75,208500.0,34.3156,34.5695,34.0888,34.4345,208500.0
2008-12-05 11:00:00,63.79,64.44,63.78,64.25,202200.0,34.4561,34.8072,34.4507,34.7045,202200.0
2008-12-05 11:30:00,64.26,64.5,63.99,64.45,114600.0,34.7099,34.8396,34.5641,34.8126,114600.0
2008-12-05 12:00:00,64.45,64.5,64.04,64.46,140200.0,34.8126,34.8396,34.5911,34.818,140200.0
2008-12-05 12:30:00,64.41,64.46,63.69,64.01,119900.0,34.791,34.818,34.402,34.5749,119900.0
2008-12-05 13:00:00,64.04,64.96,64.01,64.71,199600.0,34.5911,35.088,34.5749,34.953,199600.0
2008-12-05 13:30:00,64.65,65.97,64.65,65.35,201300.0,34.9206,35.6336,34.9206,35.2987,201300.0
2008-12-05 14:00:00,65.35,65.97,64.92,65.34,161600.0,35.2987,35.6336,35.0664,35.2933,161600.0
2008-12-05 14:30:00,65.31,67.97,65.07,67.9,181800.0,35.2771,36.7139,35.1475,36.6761,181800.0
2008-12-05 15:00:00,67.93,68.44,66.84,67.47,482400.0,36.6923,36.9678,36.1035,36.4438,482400.0
2008-12-05 15:30:00,67.51,70.31,67.47,69.91,1542800.0,36.4654,37.9778,36.4438,37.7618,1542800.0
2008-12-08 09:30:00,71.03,71.58,70.0,70.13,398700.0,38.3667,38.6638,37.8104,37.8806,398700.0
2008-12-08 10:00:00,69.96,70.65,69.33,70.06,179000.0,37.7888,38.1615,37.4485,37.8428,179000.0
2008-12-08 10:30:00,70.11,71.21,69.9,70.95,143600.0,37.8698,38.464,37.7564,38.3235,143600.0
2008-12-08 11:00:00,70.95,71.0,69.91,70.78,134600.0,38.3235,38.3505,37.7618,38.2317,134600.0
2008-12-08 11:30:00,70.83,71.51,70.48,71.34,199000.0,38.2587,38.626,38.0697,38.5342,199000.0
2008-12-08 12:00:00,71.34,72.72,71.34,72.28,99600.0,38.5342,39.2796,38.5342,39.0419,99600.0
2008-12-08 12:30:00,72.35,72.95,72.0,72.53,69500.0,39.0797,39.4038,38.8907,39.177,69500.0
2008-12-08 13:00:00,72.58,73.0,72.34,72.52,115200.0,39.204,39.4308,39.0743,39.1716,115200.0
2008-12-08 13:30:00,72.47,72.47,71.46,71.57,112700.0,39.1445,39.1445,38.599,38.6584,112700.0
2008-12-08 14:00:00,71.54,73.0,71.54,72.5,180400.0,38.6422,39.4308,38.6422,39.1608,180400.0
2008-12-08 14:30:00,72.53,73.82,71.86,73.67,242800.0,39.177,39.8737,38.8151,39.7927,242800.0
2008-12-08 15:00:00,73.7,74.94,73.38,74.75,309400.0,39.8089,40.4787,39.6361,40.3761,309400.0
2008-12-08 15:30:00,74.71,76.9,74.31,76.57,1145500.0,40.3545,41.5374,40.1384,41.3592,1145500.0
2008-12-09 09:30:00,75.75,76.17,71.23,72.21,615400.0,40.9162,41.1431,38.4748,39.0041,615400.0
2008-12-09 10:00:00,72.25,74.4,72.17,73.92,259900.0,39.0257,40.187,38.9825,39.9278,259900.0
2008-12-09 10:30:00,73.99,75.67,73.99,74.98,230500.0,39.9656,40.873,39.9656,40.5003,230500.0
2008-12-09 11:00:00,74.91,75.5,73.16,73.22,109400.0,40.4625,40.7812,39.5173,39.5497,109400.0
2008-12-09 11:30:00,73.19,73.83,72.77,72.93,134400.0,39.5335,39.8792,39.3066,39.393,134400.0
2008-12-09 12:00:00,72.97,73.85,72.69,72.92,150500.0,39.4146,39.89,39.2634,39.3876,150500.0
2008-12-09 12:30:00,72.91,73.99,72.82,73.13,73700.0,39.3822,39.9656,39.3336,39.501,73700.0
2008-12-09 13:00:00,73.08,73.22,72.22,72.34,87300.0,39.474,39.5497,39.0095,39.0743,87300.0
2008-12-09 13:30:00,72.38,72.98,71.79,71.95,136100.0,39.0959,39.42,38.7772,38.8637,136100.0
2008-12-09 14:00:00,71.96,72.14,70.47,70.69,176100.0,38.8691,38.9663,38.0643,38.1831,176100.0
2008-12-09 14:30:00,70.67,71.94,70.16,71.56,239600.0,38.1723,38.8583,37.8968,38.653,239600.0
2008-12-09 15:00:00,71.54,72.46,70.96,71.94,340900.0,38.6422,39.1391,38.3289,38.8583,340900.0
2008-12-09 15:30:00,71.8,72.19,70.47,70.8,1117500.0,38.7826,38.9933,38.0643,38.2425,1117500.0
2008-12-10 09:30:00,71.61,72.76,71.0,71.43,165800.0,38.68,39.3012,38.3505,38.5828,165800.0
2008-12-10 10:00:00,71.47,73.06,71.4,72.25,167400.0,38.6044,39.4632,38.5666,39.0257,167400.0
2008-12-10 10:30:00,72.3,72.65,71.06,71.22,165800.0,39.0527,39.2418,38.3829,38.4694,165800.0
2008-12-10 11:00:00,71.32,71.84,71.04,71.54,118500.0,38.5234,38.8043,38.3721,38.6422,118500.0
2008-12-10 11:30:00,71.48,72.13,71.43,71.81,117300.0,38.6098,38.9609,38.5828,38.7881,117300.0
2008-12-10 12:00:00,71.74,72.02,71.25,71.39,127800.0,38.7502,38.9015,38.4856,38.5612,127800.0
2008-12-10 12:30:00,71.42,72.03,71.07,71.72,98600.0,38.5774,38.9069,38.3883,38.7394,98600.0
2008-12-10 13:00:00,71.69,72.2,71.54,71.57,108700.0,38.7232,38.9987,38.6422,38.6584,108700.0
2008-12-10 13:30:00,71.58,71.69,70.99,71.2,145000.0,38.6638,38.7232,38.3451,38.4586,145000.0
2008-12-10 14:00:00,71.16,71.65,70.82,71.14,196200.0,38.437,38.7016,38.2533,38.4262,196200.0
2008-12-10 14:30:00,71.16,71.95,70.95,71.41,168600.0,38.437,38.8637,38.3235,38.572,168600.0
2008-12-10 15:00:00,71.46,73.93,71.23,73.85,254500.0,38.599,39.9332,38.4748,39.89,254500.0
2008-12-10 15:30:00,73.83,75.85,73.56,75.59,997200.0,39.8792,40.9703,39.7333,40.8298,997200.0
2008-12-11 09:30:00,73.25,74.11,71.17,71.2,272000.0,40.2708,40.7436,39.1272,39.1437,272000.0
2008-12-11 10:00:00,71.22,71.89,70.58,71.54,254200.0,39.1547,39.5231,38.8029,39.3306,254200.0
2008-12-11 10:30:00,71.5,71.6,70.75,71.1,172500.0,39.3087,39.3636,38.8963,39.0887,172500.0
2008-12-11 11:00:00,71.1,71.22,70.22,70.37,157000.0,39.0887,39.1547,38.6049,38.6874,157000.0
2008-12-11 11:30:00,70.36,70.76,69.61,70.54,144000.0,38.6819,38.9018,38.2696,38.7809,144000.0
2008-12-11 12:00:00,70.5,71.05,70.35,70.42,127800.0,38.7589,39.0613,38.6764,38.7149,127800.0
2008-12-11 12:30:00,70.4,71.01,70.27,70.92,123100.0,38.7039,39.0393,38.6324,38.9898,123100.0
2008-12-11 13:00:00,70.9,71.04,70.0,70.19,104900.0,38.9788,39.0558,38.484,38.5885,104900.0
2008-12-11 13:30:00,70.3,70.43,69.61,69.76,111500.0,38.6489,38.7204,38.2696,38.3521,111500.0
2008-12-11 14:00:00,69.74,69.99,68.14,68.62,132700.0,38.3411,38.4785,37.4614,37.7253,132700.0
2008-12-11 14:30:00,68.6,69.29,67.09,67.27,300100.0,37.7143,38.0937,36.8842,36.9831,300100.0
2008-12-11 15:00:00,67.2,67.62,66.03,66.2,415400.0,36.9446,37.1755,36.3014,36.3949,415400.0
2008-12-11 15:30:00,66.21,66.37,63.74,64.66,2330300.0,36.4004,36.4883,35.0424,35.5482,2330300.0
2008-12-12 09:30:00,63.03,65.56,61.46,64.91,420500.0,34.6521,36.043,33.789,35.6857,420500.0
2008-12-12 10:00:00,64.97,65.79,64.49,65.56,318300.0,35.7186,36.1695,35.4548,36.043,318300.0
2008-12-12 10:30:00,65.6,67.2,65.39,66.93,232700.0,36.065,36.9446,35.9496,36.7962,232700.0
2008-12-12 11:00:00,66.87,67.03,65.65,65.76,142200.0,36.7632,36.8512,36.0925,36.153,142200.0
2008-12-12 11:30:00,65.67,65.97,65.1,65.55,92500.0,36.1035,36.2684,35.7901,36.0375,92500.0
2008-12-12 12:00:00,65.49,66.48,65.49,66.06,87900.0,36.0045,36.5488,36.0045,36.3179,87900.0
2008-12-12 12:30:00,66.05,67.46,65.8,66.66,218200.0,36.3124,37.0876,36.175,36.6478,218200.0
2008-12-12 13:00:00,66.63,67.02,65.9,66.01,132600.0,36.6313,36.8457,36.2299,36.2904,132600.0
2008-12-12 13:30:00,65.96,66.1,65.05,65.84,83100.0,36.2629,36.3399,35.7626,36.197,83100.0
2008-12-12 14:00:00,65.9,66.99,65.32,65.97,148300.0,36.2299,36.8292,35.9111,36.2684,148300.0
2008-12-12 14:30:00,65.88,67.85,65.17,67.77,161400.0,36.2189,37.302,35.8286,37.258,161400.0
2008-12-12 15:00:00,67.72,68.73,66.94,67.88,349600.0,37.2305,37.7858,36.8017,37.3185,349600.0
2008-12-12 15:30:00,67.82,69.63,67.09,69.1,1489800.0,37.2855,38.2806,36.8842,37.9892,1489800.0
2008-12-15 09:30:00,69.55,69.55,66.18,66.34,387700.0,38.2366,38.2366,36.3839,36.4718,387700.0
2008-12-15 10:00:00,66.34,66.63,65.29,66.45,292100.0,36.4718,36.6313,35.8946,36.5323,292100.0
2008-12-15 10:30:00,66.53,67.49,66.3,66.94,246800.0,36.5763,37.1041,36.4498,36.8017,246800.0
2008-12-15 11:00:00,66.91,67.69,66.51,67.31,187500.0,36.7852,37.214,36.5653,37.0051,187500.0
2008-12-15 11:30:00,67.29,67.49,66.71,67.11,90500.0,36.9941,37.1041,36.6753,36.8952,90500.0
2008-12-15 12:00:00,67.08,68.21,66.9,68.09,135700.0,36.8787,37.4999,36.7797,37.4339,135700.0
2008-12-15 12:30:00,68.09,68.1,67.51,67.92,104200.0,37.4339,37.4394,37.1151,37.3405,104200.0
2008-12-15 13:00:00,67.96,68.26,66.95,67.95,94300.0,37.3625,37.5274,36.8072,37.357,94300.0
2008-12-15 13:30:00,67.91,68.17,67.6,67.77,83100.0,37.335,37.4779,37.1645,37.258,83100.0
2008-12-15 14:00:00,67.79,68.02,67.32,67.32,77900.0,37.269,37.3955,37.0106,37.0106,77900.0
2008-12-15 14:30:00,67.26,68.37,67.01,67.17,224300.0,36.9776,37.5879,36.8402,36.9281,224300.0
2008-12-15 15:00:00,67.11,67.33,65.68,65.68,335500.0,36.8952,37.0161,36.109,36.109,335500.0
2008-12-15 15:30:00,65.71,68.24,65.26,67.58,866700.0,36.1255,37.5164,35.8781,37.1536,866700.0
2008-12-16 09:30:00,67.98,69.38,67.53,67.75,160000.0,37.3735,38.1431,37.1261,37.247,160000.0
2008-12-16 10:00:00,67.8,68.34,67.33,67.95,119100.0,37.2745,37.5714,37.0161,37.357,119100.0
2008-12-16 10:30:00,67.95,68.7,67.82,68.55,125700.0,37.357,37.7693,37.2855,37.6868,125700.0
2008-12-16 11:00:00,68.53,69.08,68.39,68.74,135200.0,37.6758,37.9782,37.5989,37.7913,135200.0
2008-12-16 11:30:00,68.74,69.71,68.74,69.0,151300.0,37.7913,38.3246,37.7913,37.9342,151300.0
2008-12-16 12:00:00,69.0,69.15,68.7,69.0,86900.0,37.9342,38.0167,37.7693,37.9342,86900.0
2008-12-16 12:30:00,68.99,69.23,68.79,68.88,104400.0,37.9287,38.0607,37.8188,37.8683,104400.0
2008-12-16 13:00:00,68.95,69.39,68.9,69.35,53500.0,37.9067,38.1486,37.8793,38.1266,53500.0
2008-12-16 13:30:00,69.34,69.46,69.09,69.29,61200.0,38.1212,38.1871,37.9837,38.0937,61200.0
2008-12-16 14:00:00,69.32,70.41,69.08,69.71,165200.0,38.1102,38.7094,37.9782,38.3246,165200.0
2008-12-16 14:30:00,69.77,70.9,68.9,70.39,311200.0,38.3576,38.9788,37.8793,38.6984,311200.0
2008-12-16 15:00:00,70.39,73.04,70.22,72.68,431100.0,38.6984,40.1553,38.6049,39.9574,431100.0
2008-12-16 15:30:00,72.68,76.19,72.31,76.03,1786000.0,39.9574,41.8871,39.754,41.7991,1786000.0
2008-12-17 09:30:00,75.55,76.1,74.26,74.67,409300.0,41.5352,41.8376,40.826,41.0514,409300.0
2008-12-17 10:00:00,74.75,74.94,73.56,74.53,196800.0,41.0954,41.1999,40.4412,40.9745,196800.0
2008-12-17 10:30:00,74.54,75.21,73.76,75.2,154300.0,40.98,41.3483,40.5511,41.3428,154300.0
2008-12-17 11:00:00,75.19,75.73,74.72,74.79,127000.0,41.3373,41.6342,41.0789,41.1174,127000.0
2008-12-17 11:30:00,74.79,75.38,74.1,74.36,92400.0,41.1174,41.4418,40.7381,40.881,92400.0
2008-12-17 12:00:00,74.44,74.93,74.2,74.5,119400.0,40.925,41.1944,40.793,40.958,119400.0
2008-12-17 12:30:00,74.53,75.82,74.24,75.49,188400.0,40.9745,41.6837,40.815,41.5022,188400.0
2008-12-17 13:00:00,75.53,77.98,75.2,77.62,135900.0,41.5242,42.8712,41.3428,42.6733,135900.0
2008-12-17 13:30:00,77.69,80.57,77.66,79.43,353100.0,42.7117,44.2951,42.6952,43.6683,353100.0
2008-12-17 14:00:00,79.4,80.55,78.45,78.67,399100.0,43.6519,44.2841,43.1296,43.2505,399100.0
2008-12-17 14:30:00,78.7,79.44,77.83,79.41,406400.0,43.267,43.6738,42.7887,43.6573,406400.0
2008-12-17 15:00:00,79.38,79.68,78.45,79.01,401200.0,43.6409,43.8058,43.1296,43.4374,401200.0
2008-12-17 15:30:00,79.06,79.21,76.47,76.71,913500.0,43.4649,43.5474,42.041,42.173,913500.0
2008-12-18 09:30:00,76.76,78.0,74.0,75.18,234900.0,42.2005,42.8822,40.6831,41.3318,234900.0
2008-12-18 10:00:00,75.17,76.49,73.99,75.08,158000.0,41.3263,42.052,40.6776,41.2768,158000.0
2008-12-18 10:30:00,74.94,75.65,74.94,75.3,104900.0,41.1999,41.5902,41.1999,41.3978,104900.0
2008-12-18 11:00:00,75.43,76.17,75.03,75.67,112800.0,41.4693,41.8761,41.2493,41.6012,112800.0
2008-12-18 11:30:00,75.7,76.46,75.59,76.42,86900.0,41.6177,42.0355,41.5572,42.0135,86900.0
2008-12-18 12:00:00,76.4,76.62,75.46,75.59,110700.0,42.0025,42.1235,41.4858,41.5572,110700.0
2008-12-18 12:30:00,75.59,76.04,75.29,75.61,65600.0,41.5572,41.8046,41.3923,41.5682,65600.0
2008-12-18 13:00:00,75.58,76.29,75.46,75.57,59900.0,41.5517,41.9421,41.4858,41.5462,59900.0
2008-12-18 13:30:00,75.57,75.7,74.54,74.84,66100.0,41.5462,41.6177,40.98,41.1449,66100.0
2008-12-18 14:00:00,74.83,75.19,73.13,74.03,127700.0,41.1394,41.3373,40.2048,40.6996,127700.0
2008-12-18 14:30:00,74.03,75.32,73.59,74.48,147200.0,40.6996,41.4088,40.4577,40.947,147200.0
2008-12-18 15:00:00,74.48,74.72,71.77,72.81,318800.0,40.947,41.0789,39.4571,40.0289,318800.0
2008-12-18 15:30:00,72.73,73.64,70.99,72.09,1048100.0,39.9849,40.4852,39.0283,39.633,1048100.0
2008-12-19 09:30:00,72.01,73.52,70.96,72.63,571100.0,39.589,40.4192,39.0118,39.9299,571100.0
2008-12-19 10:00:00,72.72,73.93,72.61,73.14,211000.0,39.9794,40.6446,39.9189,40.2103,211000.0
2008-12-19 10:30:00,73.16,73.48,72.24,72.39,116300.0,40.2213,40.3972,39.7155,39.798,116300.0
2008-12-19 11:00:00,72.38,73.11,72.01,72.71,84700.0,39.7925,40.1938,39.589,39.9739,84700.0
2008-12-19 11:30:00,72.78,72.95,71.87,72.1,80100.0,40.0124,40.1058,39.5121,39.6385,80100.0
2008-12-19 12:00:00,72.03,72.8,71.54,72.8,118200.0,39.6,40.0234,39.3306,40.0234,118200.0
2008-12-19 12:30:00,72.79,73.21,72.61,73.09,71900.0,40.0179,40.2488,39.9189,40.1828,71900.0
2008-12-19 13:00:00,73.13,74.0,73.1,73.79,53400.0,40.2048,40.6831,40.1883,40.5676,53400.0
2008-12-19 13:30:00,73.78,74.21,72.87,73.37,90300.0,40.5621,40.7985,40.0618,40.3367,90300.0
2008-12-19 14:00:00,73.27,73.96,72.91,73.26,90300.0,40.2818,40.6611,40.0838,40.2763,90300.0
2008-12-19 14:30:00,73.26,74.59,73.15,74.11,136500.0,40.2763,41.0075,40.2158,40.7436,136500.0
2008-12-19 15:00:00,74.13,74.33,72.74,73.72,178600.0,40.7546,40.8645,39.9904,40.5291,178600.0
2008-12-19 15:30:00,73.85,75.47,73.36,74.98,740000.0,40.6006,41.4912,40.3312,41.2219,740000.0
2008-12-22 09:30:00,75.18,75.3,74.1,74.28,160100.0,41.3318,41.3978,40.7381,40.837,160100.0
2008-12-22 10:00:00,74.33,74.4,73.28,73.71,113600.0,40.8645,40.903,40.2872,40.5237,113600.0
2008-12-22 10:30:00,73.76,74.63,73.54,73.85,133400.0,40.5511,41.0294,40.4302,40.6006,133400.0
2008-12-22 11:00:00,73.77,74.38,73.54,74.08,99900.0,40.5566,40.892,40.4302,40.7271,99900.0
2008-12-22 11:30:00,74.08,74.18,73.58,73.94,122300.0,40.7271,40.782,40.4522,40.6501,122300.0
2008-12-22 12:00:00,73.98,74.61,73.78,73.84,169200.0,40.6721,41.0184,40.5621,40.5951,169200.0
2008-12-22 12:30:00,73.86,74.34,73.65,74.1,101600.0,40.6061,40.87,40.4907,40.7381,101600.0
2008-12-22 13:00:00,74.07,74.26,73.76,73.93,106200.0,40.7216,40.826,40.5511,40.6446,106200.0
2008-12-22 13:30:00,73.96,74.0,72.72,73.0,124000.0,40.6611,40.6831,39.9794,40.1333,124000.0
2008-12-22 14:00:00,72.88,73.28,72.11,72.84,155100.0,40.0673,40.2872,39.644,40.0454,155100.0
2008-12-22 14:30:00,72.77,73.52,72.08,72.31,160300.0,40.0069,40.4192,39.6275,39.754,160300.0
2008-12-22 15:00:00,72.26,72.83,71.6,72.03,226500.0,39.7265,40.0399,39.3636,39.6,226500.0
2008-12-22 15:30:00,72.08,75.31,71.38,74.79,645300.0,39.6275,41.4033,39.2427,41.1174,645300.0
2008-12-23 09:30:00,75.19,76.19,74.09,75.12,211400.0,41.3373,41.8871,40.7326,41.2988,211400.0
2008-12-23 10:00:00,75.02,75.87,74.1,75.87,197900.0,41.2439,41.7112,40.7381,41.7112,197900.0
2008-12-23 10:30:00,75.83,76.37,75.43,75.74,111500.0,41.6892,41.986,41.4693,41.6397,111500.0
2008-12-23 11:00:00,75.71,75.95,75.13,75.17,51800.0,41.6232,41.7551,41.3043,41.3263,51800.0
2008-12-23 11:30:00,75.17,75.89,74.97,75.08,62900.0,41.3263,41.7222,41.2164,41.2768,62900.0
2008-12-23 12:00:00,75.1,75.25,74.38,74.82,117100.0,41.2878,41.3703,40.892,41.1339,117100.0
2008-12-23 12:30:00,74.78,75.04,74.6,74.74,108300.0,41.1119,41.2548,41.0129,41.0899,108300.0
2008-12-23 13:00:00,74.69,74.82,73.95,74.16,109500.0,41.0624,41.1339,40.6556,40.771,109500.0
2008-12-23 13:30:00,74.1,74.61,74.02,74.46,77900.0,40.7381,41.0184,40.6941,40.936,77900.0
2008-12-23 14:00:00,74.44,74.69,74.19,74.35,123300.0,40.925,41.0624,40.7875,40.8755,123300.0
2008-12-23 14:30:00,74.4,74.49,73.56,73.8,149200.0,40.903,40.9525,40.4412,40.5731,149200.0
2008-12-23 15:00:00,73.79,74.39,73.38,73.8,221200.0,40.5676,40.8975,40.3422,40.5731,221200.0
2008-12-23 15:30:00,73.83,74.29,73.23,73.81,311700.0,40.5896,40.8425,40.2598,40.5786,311700.0
2008-12-24 09:30:00,74.1,74.7,73.11,73.64,71400.0,40.7381,41.0679,40.1938,40.4852,71400.0
2008-12-24 10:00:00,73.64,74.17,73.17,73.94,78700.0,40.4852,40.7765,40.2268,40.6501,78700.0
2008-12-24 10:30:00,73.93,74.29,73.65,74.07,47200.0,40.6446,40.8425,40.4907,40.7216,47200.0
2008-12-24 11:00:00,74.07,74.37,73.82,73.94,40500.0,40.7216,40.8865,40.5841,40.6501,40500.0
2008-12-24 11:30:00,73.92,74.23,73.79,73.79,44000.0,40.6391,40.8095,40.5676,40.5676,44000.0
2008-12-24 12:00:00,73.79,73.94,73.58,73.66,78800.0,40.5676,40.6501,40.4522,40.4962,78800.0
2008-12-24 12:30:00,73.64,73.78,73.07,73.63,166400.0,40.4852,40.5621,40.1718,40.4797,166400.0
2008-12-26 09:30:00,73.34,74.21,72.83,73.24,45500.0,40.3202,40.7985,40.0399,40.2653,45500.0
2008-12-26 10:00:00,73.28,73.46,72.93,73.17,27400.0,40.2872,40.3862,40.0948,40.2268,27400.0
2008-12-26 10:30:00,73.17,73.23,72.89,72.92,34200.0,40.2268,40.2598,40.0728,40.0893,34200.0
2008-12-26 11:00:00,72.94,73.33,72.88,73.24,41300.0,40.1003,40.3147,40.0673,40.2653,41300.0
2008-12-26 11:30:00,73.25,73.41,73.12,73.21,36700.0,40.2708,40.3587,40.1993,40.2488,36700.0
2008-12-26 12:00:00,73.21,73.5,73.19,73.28,24700.0,40.2488,40.4082,40.2378,40.2872,24700.0
2008-12-26 12:30:00,73.31,73.43,72.91,73.17,34000.0,40.3037,40.3697,40.0838,40.2268,34000.0
2008-12-26 13:00:00,73.17,73.21,72.77,72.86,36700.0,40.2268,40.2488,40.0069,40.0563,36700.0
2008-12-26 13:30:00,72.9,73.23,72.76,72.95,25800.0,40.0783,40.2598,40.0014,40.1058,25800.0
2008-12-26 14:00:00,73.02,73.87,72.87,73.63,28500.0,40.1443,40.6116,40.0618,40.4797,28500.0
2008-12-26 14:30:00,73.63,73.86,73.6,73.8,23600.0,40.4797,40.6061,40.4632,40.5731,23600.0
2008-12-26 15:00:00,73.82,74.78,73.59,74.61,47700.0,40.5841,41.1119,40.4577,41.0184,47700.0
2008-12-26 15:30:00,74.67,75.08,74.02,74.94,167700.0,41.0514,41.2768,40.6941,41.1999,167700.0
2008-12-29 09:30:00,75.0,75.0,72.57,72.69,139100.0,41.2329,41.2329,39.8969,39.9629,139100.0
2008-12-29 10:00:00,72.65,72.68,71.19,72.21,91400.0,39.9409,39.9574,39.1382,39.699,91400.0
2008-12-29 10:30:00,72.2,72.33,71.51,72.12,79400.0,39.6935,39.765,39.3142,39.6495,79400.0
2008-12-29 11:00:00,72.04,72.18,71.69,72.04,58800.0,39.6055,39.6825,39.4131,39.6055,58800.0
2008-12-29 11:30:00,72.0,72.5,71.99,72.32,44600.0,39.5835,39.8584,39.578,39.7595,44600.0
2008-12-29 12:00:00,72.27,72.6,71.88,71.99,57500.0,39.732,39.9134,39.5176,39.578,57500.0
2008-12-29 12:30:00,71.97,72.05,71.42,71.42,87700.0,39.567,39.611,39.2647,39.2647,87700.0
2008-12-29 13:00:00,71.52,71.85,71.21,71.26,42800.0,39.3197,39.5011,39.1492,39.1767,42800.0
2008-12-29 13:30:00,71.21,71.87,71.14,71.72,65200.0,39.1492,39.5121,39.1107,39.4296,65200.0
2008-12-29 14:00:00,71.64,71.71,70.63,70.76,85100.0,39.3856,39.4241,38.8304,38.9018,85100.0
2008-12-29 14:30:00,70.77,71.78,70.25,71.42,111400.0,38.9073,39.4626,38.6214,39.2647,111400.0
2008-12-29 15:00:00,71.44,73.05,71.44,71.84,149400.0,39.2757,40.1608,39.2757,39.4956,149400.0
2008-12-29 15:30:00,71.94,72.41,71.39,71.76,467500.0,39.5506,39.8089,39.2482,39.4516,467500.0
2008-12-30 09:30:00,71.98,73.83,71.03,72.85,114100.0,39.5725,40.5896,39.0503,40.0508,114100.0
2008-12-30 10:00:00,72.75,73.71,72.04,73.38,132400.0,39.9959,40.5237,39.6055,40.3422,132400.0
2008-12-30 10:30:00,73.41,73.73,72.72,72.74,97300.0,40.3587,40.5346,39.9794,39.9904,97300.0
2008-12-30 11:00:00,72.8,73.79,72.8,73.7,70900.0,40.0234,40.5676,40.0234,40.5182,70900.0
2008-12-30 11:30:00,73.78,73.93,73.5,73.6,53600.0,40.5621,40.6446,40.4082,40.4632,53600.0
2008-12-30 12:00:00,73.55,73.62,72.83,73.07,98900.0,40.4357,40.4742,40.0399,40.1718,98900.0
2008-12-30 12:30:00,73.12,73.2,72.57,73.01,161500.0,40.1993,40.2433,39.8969,40.1388,161500.0
2008-12-30 13:00:00,73.04,73.25,72.71,72.78,65700.0,40.1553,40.2708,39.9739,40.0124,65700.0
2008-12-30 13:30:00,72.73,73.0,72.48,72.82,39400.0,39.9849,40.1333,39.8474,40.0344,39400.0
2008-12-30 14:00:00,72.74,72.96,72.52,72.96,74300.0,39.9904,40.1113,39.8694,40.1113,74300.0
2008-12-30 14:30:00,72.96,73.13,72.76,72.93,49100.0,40.1113,40.2048,40.0014,40.0948,49100.0
2008-12-30 15:00:00,73.01,73.36,72.85,73.28,63300.0,40.1388,40.3312,40.0508,40.2872,63300.0
2008-12-30 15:30:00,73.26,75.43,73.23,75.13,527900.0,40.2763,41.4693,40.2598,41.3043,527900.0
2008-12-31 09:30:00,74.95,76.24,74.95,75.4,117800.0,41.2054,41.9146,41.2054,41.4528,117800.0
2008-12-31 10:00:00,75.4,75.99,75.4,75.85,122200.0,41.4528,41.7771,41.4528,41.7002,122200.0
2008-12-31 10:30:00,75.83,76.04,75.7,75.94,141900.0,41.6892,41.8046,41.6177,41.7496,141900.0
2008-12-31 11:00:00,75.93,77.1,75.86,77.07,137400.0,41.7441,42.3874,41.7057,42.3709,137400.0
2008-12-31 11:30:00,77.01,77.24,76.46,77.14,98400.0,42.3379,42.4643,42.0355,42.4094,98400.0
2008-12-31 12:00:00,77.11,77.38,76.82,76.9,65000.0,42.3929,42.5413,42.2334,42.2774,65000.0
2008-12-31 12:30:00,76.96,77.35,76.82,77.14,78500.0,42.3104,42.5248,42.2334,42.4094,78500.0
2008-12-31 13:00:00,77.19,77.47,76.52,76.8,67600.0,42.4369,42.5908,42.0685,42.2224,67600.0
2008-12-31 13:30:00,76.78,77.81,76.78,77.74,80300.0,42.2114,42.7777,42.2114,42.7392,80300.0
2008-12-31 14:00:00,77.73,78.11,77.6,78.11,94100.0,42.7337,42.9426,42.6623,42.9426,94100.0
2008-12-31 14:30:00,78.05,78.77,78.02,78.56,173900.0,42.9097,43.3055,42.8932,43.19,173900.0
2008-12-31 15:00:00,78.57,79.33,78.01,79.3,180100.0,43.1955,43.6134,42.8877,43.5969,180100.0
2008-12-31 15:30:00,79.32,79.91,78.04,79.62,758200.0,43.6079,43.9322,42.9042,43.7728,758200.0
2009-01-02 09:30:00,79.5,79.88,76.6,76.64,150900.0,43.7068,43.9157,42.1125,42.1345,150900.0
2009-01-02 10:00:00,76.59,78.44,76.45,78.28,185400.0,42.107,43.1241,42.03,43.0361,185400.0
2009-01-02 10:30:00,78.25,79.2,78.11,79.19,74000.0,43.0196,43.5419,42.9426,43.5364,74000.0
2009-01-02 11:00:00,79.18,79.5,78.58,78.88,112000.0,43.5309,43.7068,43.201,43.366,112000.0
2009-01-02 11:30:00,78.92,78.96,77.51,77.61,95100.0,43.388,43.41,42.6128,42.6678,95100.0
2009-01-02 12:00:00,77.55,77.68,77.13,77.2,80100.0,42.6348,42.7062,42.4039,42.4424,80100.0
2009-01-02 12:30:00,77.33,78.13,77.29,77.38,72600.0,42.5138,42.9536,42.4918,42.5413,72600.0
2009-01-02 13:00:00,77.42,77.83,77.19,77.67,50400.0,42.5633,42.7887,42.4369,42.7007,50400.0
2009-01-02 13:30:00,77.71,78.09,77.25,77.53,59900.0,42.7227,42.9317,42.4698,42.6238,59900.0
2009-01-02 14:00:00,77.56,77.65,76.89,76.93,97200.0,42.6403,42.6898,42.2719,42.2939,97200.0
2009-01-02 14:30:00,76.94,77.28,76.4,76.58,107300.0,42.2994,42.4863,42.0025,42.1015,107300.0
2009-01-02 15:00:00,76.63,77.24,76.56,76.97,130600.0,42.129,42.4643,42.0905,42.3159,130600.0
2009-01-02 15:30:00,77.0,77.3,75.53,75.66,423600.0,42.3324,42.4973,41.5242,41.5957,423600.0
2009-01-05 09:30:00,74.9,75.6,73.56,74.3,140000.0,41.1779,41.5627,40.4412,40.848,140000.0
2009-01-05 10:00:00,74.31,75.3,73.98,75.0,150600.0,40.8535,41.3978,40.6721,41.2329,150600.0
2009-01-05 10:30:00,74.94,75.77,74.71,75.0,157300.0,41.1999,41.6562,41.0734,41.2329,157300.0
2009-01-05 11:00:00,74.96,75.04,74.28,74.5,144700.0,41.2109,41.2548,40.837,40.958,144700.0
2009-01-05 11:30:00,74.52,75.02,74.02,74.02,200100.0,40.969,41.2439,40.6941,40.6941,200100.0
2009-01-05 12:00:00,74.01,74.26,73.7,73.86,260700.0,40.6886,40.826,40.5182,40.6061,260700.0
2009-01-05 12:30:00,73.79,74.19,73.61,73.86,97400.0,40.5676,40.7875,40.4687,40.6061,97400.0
2009-01-05 13:00:00,73.86,73.94,72.94,73.15,166900.0,40.6061,40.6501,40.1003,40.2158,166900.0
2009-01-05 13:30:00,73.14,73.55,72.78,73.31,139200.0,40.2103,40.4357,40.0124,40.3037,139200.0
2009-01-05 14:00:00,73.31,73.76,72.6,72.66,180500.0,40.3037,40.5511,39.9134,39.9464,180500.0
2009-01-05 14:30:00,72.64,73.23,72.52,72.83,204100.0,39.9354,40.2598,39.8694,40.0399,204100.0
2009-01-05 15:00:00,72.82,72.93,71.93,72.05,212400.0,40.0344,40.0948,39.5451,39.611,212400.0
2009-01-05 15:30:00,72.03,72.83,71.7,72.06,649200.0,39.6,40.0399,39.4186,39.6165,649200.0
2009-01-06 09:30:00,73.06,74.41,73.03,73.43,262300.0,40.1663,40.9085,40.1498,40.3697,262300.0
2009-01-06 10:00:00,73.48,73.75,71.02,71.31,227100.0,40.3972,40.5456,39.0448,39.2042,227100.0
2009-01-06 10:30:00,71.33,72.17,71.33,71.65,140800.0,39.2152,39.677,39.2152,39.3911,140800.0
2009-01-06 11:00:00,71.59,72.2,71.4,71.89,181600.0,39.3581,39.6935,39.2537,39.5231,181600.0
2009-01-06 11:30:00,71.9,72.6,71.76,72.0,240700.0,39.5286,39.9134,39.4516,39.5835,240700.0
2009-01-06 12:00:00,71.97,72.26,71.73,71.9,127700.0,39.567,39.7265,39.4351,39.5286,127700.0
2009-01-06 12:30:00,71.95,72.41,71.31,71.37,284900.0,39.5561,39.8089,39.2042,39.2372,284900.0
2009-01-06 13:00:00,71.38,71.79,71.11,71.63,103000.0,39.2427,39.4681,39.0942,39.3801,103000.0
2009-01-06 13:30:00,71.63,72.51,71.46,72.31,157700.0,39.3801,39.8639,39.2867,39.754,157700.0
2009-01-06 14:00:00,72.34,73.74,71.92,73.46,162800.0,39.7705,40.5401,39.5396,40.3862,162800.0
2009-01-06 14:30:00,73.46,73.97,73.19,73.68,140100.0,40.3862,40.6666,40.2378,40.5072,140100.0
2009-01-06 15:00:00,73.72,74.06,72.66,73.49,238600.0,40.5291,40.7161,39.9464,40.4027,238600.0
2009-01-06 15:30:00,73.43,74.46,73.34,73.86,778000.0,40.3697,40.936,40.3202,40.6061,778000.0
2009-01-07 09:30:00,72.71,72.79,71.02,71.04,185700.0,39.9739,40.0179,39.0448,39.0558,185700.0
2009-01-07 10:00:00,71.11,71.3,70.32,70.62,170300.0,39.0942,39.1987,38.6599,38.8249,170300.0
2009-01-07 10:30:00,70.59,71.07,70.21,70.69,123200.0,38.8084,39.0723,38.5995,38.8633,123200.0
2009-01-07 11:00:00,70.65,71.37,70.41,71.29,118700.0,38.8414,39.2372,38.7094,39.1932,118700.0
2009-01-07 11:30:00,71.27,71.88,70.71,71.14,161100.0,39.1822,39.5176,38.8743,39.1107,161100.0
2009-01-07 12:00:00,71.13,71.19,70.37,70.67,228200.0,39.1052,39.1382,38.6874,38.8523,228200.0
2009-01-07 12:30:00,70.69,71.14,70.17,70.29,81200.0,38.8633,39.1107,38.5775,38.6434,81200.0
2009-01-07 13:00:00,70.27,70.72,70.18,70.67,61200.0,38.6324,38.8798,38.583,38.8523,61200.0
2009-01-07 13:30:00,70.69,70.7,70.0,70.03,118800.0,38.8633,38.8688,38.484,38.5005,118800.0
2009-01-07 14:00:00,70.03,70.24,69.48,69.75,155100.0,38.5005,38.6159,38.1981,38.3466,155100.0
2009-01-07 14:30:00,69.7,69.88,69.15,69.53,166500.0,38.3191,38.418,38.0167,38.2256,166500.0
2009-01-07 15:00:00,69.53,70.14,69.35,69.79,253400.0,38.2256,38.561,38.1266,38.3685,253400.0
2009-01-07 15:30:00,69.79,70.1,69.0,69.28,566300.0,38.3685,38.539,37.9342,38.0882,566300.0
2009-01-08 09:30:00,69.03,69.03,67.06,67.15,260700.0,37.9507,37.9507,36.8677,36.9172,260700.0
2009-01-08 10:00:00,67.12,67.54,66.67,67.03,187200.0,36.9007,37.1316,36.6533,36.8512,187200.0
2009-01-08 10:30:00,66.96,68.16,66.6,67.95,295500.0,36.8127,37.4724,36.6148,37.357,295500.0
2009-01-08 11:00:00,67.99,68.66,67.79,67.93,160200.0,37.379,37.7473,37.269,37.346,160200.0
2009-01-08 11:30:00,67.93,68.16,67.39,67.48,113400.0,37.346,37.4724,37.0491,37.0986,113400.0
2009-01-08 12:00:00,67.49,67.71,67.15,67.2,125300.0,37.1041,37.225,36.9172,36.9446,125300.0
2009-01-08 12:30:00,67.17,67.41,66.86,66.94,74800.0,36.9281,37.0601,36.7577,36.8017,74800.0
2009-01-08 13:00:00,66.97,67.09,66.64,66.85,100400.0,36.8182,36.8842,36.6368,36.7522,100400.0
2009-01-08 13:30:00,66.85,67.15,66.68,67.1,156500.0,36.7522,36.9172,36.6588,36.8897,156500.0
2009-01-08 14:00:00,67.1,67.3,66.84,66.9,193900.0,36.8897,36.9996,36.7467,36.7797,193900.0
2009-01-08 14:30:00,66.89,68.36,66.85,68.08,181400.0,36.7742,37.5824,36.7522,37.4284,181400.0
2009-01-08 15:00:00,68.08,68.31,67.26,67.63,224400.0,37.4284,37.5549,36.9776,37.181,224400.0
2009-01-08 15:30:00,67.61,67.85,67.17,67.79,520700.0,37.17,37.302,36.9281,37.269,520700.0
2009-01-09 09:30:00,68.29,68.98,66.56,66.87,239200.0,37.5439,37.9232,36.5928,36.7632,239200.0
2009-01-09 10:00:00,66.9,67.68,66.75,67.06,105500.0,36.7797,37.2085,36.6972,36.8677,105500.0
2009-01-09 10:30:00,67.06,67.46,66.72,67.38,83800.0,36.8677,37.0876,36.6807,37.0436,83800.0
2009-01-09 11:00:00,67.33,67.73,67.14,67.6,86800.0,37.0161,37.236,36.9117,37.1645,86800.0
2009-01-09 11:30:00,67.6,67.79,67.12,67.12,100500.0,37.1645,37.269,36.9007,36.9007,100500.0
2009-01-09 12:00:00,67.12,67.42,66.87,66.87,89100.0,36.9007,37.0656,36.7632,36.7632,89100.0
2009-01-09 12:30:00,66.86,67.27,66.83,66.88,100200.0,36.7577,36.9831,36.7412,36.7687,100200.0
2009-01-09 13:00:00,66.85,67.03,66.55,66.81,115900.0,36.7522,36.8512,36.5873,36.7302,115900.0
2009-01-09 13:30:00,66.77,66.91,66.53,66.86,99000.0,36.7082,36.7852,36.5763,36.7577,99000.0
2009-01-09 14:00:00,66.89,67.42,66.89,67.2,95200.0,36.7742,37.0656,36.7742,36.9446,95200.0
2009-01-09 14:30:00,67.2,67.69,67.17,67.55,101500.0,36.9446,37.214,36.9281,37.1371,101500.0
2009-01-09 15:00:00,67.54,67.74,66.19,66.56,204600.0,37.1316,37.2415,36.3894,36.5928,204600.0
2009-01-09 15:30:00,66.55,66.74,65.15,65.42,735800.0,36.5873,36.6917,35.8176,35.966,735800.0
2009-01-12 09:30:00,65.25,66.72,64.44,65.13,236700.0,35.8726,36.6807,35.4273,35.8066,236700.0
2009-01-12 10:00:00,65.13,65.76,64.75,65.67,190400.0,35.8066,36.153,35.5977,36.1035,190400.0
2009-01-12 10:30:00,65.66,65.98,65.28,65.57,134600.0,36.098,36.2739,35.8891,36.0485,134600.0
2009-01-12 11:00:00,65.57,65.69,64.91,65.27,84900.0,36.0485,36.1145,35.6857,35.8836,84900.0
2009-01-12 11:30:00,65.19,65.26,64.79,64.84,57500.0,35.8396,35.8781,35.6197,35.6472,57500.0
2009-01-12 12:00:00,64.89,65.53,64.71,65.36,96800.0,35.6747,36.0265,35.5757,35.9331,96800.0
2009-01-12 12:30:00,65.37,65.46,64.62,64.75,69600.0,35.9386,35.988,35.5262,35.5977,69600.0
2009-01-12 13:00:00,64.75,65.11,64.64,64.75,78500.0,35.5977,35.7956,35.5372,35.5977,78500.0
2009-01-12 13:30:00,64.75,65.05,64.4,64.81,115200.0,35.5977,35.7626,35.4053,35.6307,115200.0
2009-01-12 14:00:00,64.83,64.83,64.15,64.16,99300.0,35.6417,35.6417,35.2678,35.2733,99300.0
2009-01-12 14:30:00,64.12,64.25,63.63,64.09,184100.0,35.2513,35.3228,34.982,35.2349,184100.0
2009-01-12 15:00:00,64.07,64.43,63.41,63.72,247000.0,35.2239,35.4218,34.861,35.0314,247000.0
2009-01-12 15:30:00,63.73,64.12,63.2,63.94,846600.0,35.0369,35.2513,34.7456,35.1524,846600.0
2009-01-13 09:30:00,62.34,63.7,61.16,63.06,357800.0,34.2728,35.0204,33.624,34.6686,357800.0
2009-01-13 10:00:00,63.04,63.75,62.19,63.12,204600.0,34.6576,35.0479,34.1903,34.7016,204600.0
2009-01-13 10:30:00,63.16,65.54,63.13,65.15,254600.0,34.7236,36.032,34.7071,35.8176,254600.0
2009-01-13 11:00:00,65.12,65.13,64.21,64.91,135600.0,35.8011,35.8066,35.3008,35.6857,135600.0
2009-01-13 11:30:00,64.89,65.74,64.89,65.26,162800.0,35.6747,36.142,35.6747,35.8781,162800.0
2009-01-13 12:00:00,65.28,65.55,64.83,64.94,115600.0,35.8891,36.0375,35.6417,35.7022,115600.0
2009-01-13 12:30:00,64.91,65.22,64.77,64.78,123900.0,35.6857,35.8561,35.6087,35.6142,123900.0
2009-01-13 13:00:00,64.77,64.88,63.95,64.16,82100.0,35.6087,35.6692,35.1579,35.2733,82100.0
2009-01-13 13:30:00,64.13,64.44,63.28,63.36,99200.0,35.2568,35.4273,34.7895,34.8335,99200.0
2009-01-13 14:00:00,63.34,63.9,63.18,63.41,103400.0,34.8225,35.1304,34.7346,34.861,103400.0
2009-01-13 14:30:00,63.38,65.21,63.38,64.7,156000.0,34.8445,35.8506,34.8445,35.5702,156000.0
2009-01-13 15:00:00,64.69,64.78,63.98,64.48,365300.0,35.5647,35.6142,35.1744,35.4493,365300.0
2009-01-13 15:30:00,64.52,65.42,63.82,65.07,565800.0,35.4713,35.966,35.0864,35.7736,565800.0
2009-01-14 09:30:00,62.98,63.84,62.5,62.74,157400.0,34.6246,35.0974,34.3607,34.4927,157400.0
2009-01-14 10:00:00,62.68,63.05,62.08,62.47,153500.0,34.4597,34.6631,34.1298,34.3442,153500.0
2009-01-14 10:30:00,62.41,62.82,62.24,62.74,157000.0,34.3112,34.5366,34.2178,34.4927,157000.0
2009-01-14 11:00:00,62.75,63.06,62.48,62.91,110700.0,34.4982,34.6686,34.3497,34.5861,110700.0
2009-01-14 11:30:00,62.89,63.62,62.75,63.34,102100.0,34.5751,34.9765,34.4982,34.8225,102100.0
2009-01-14 12:00:00,63.4,63.48,63.1,63.42,116800.0,34.8555,34.8995,34.6906,34.8665,116800.0
2009-01-14 12:30:00,63.49,63.61,63.21,63.49,99600.0,34.905,34.971,34.7511,34.905,99600.0
2009-01-14 13:00:00,63.46,63.55,62.84,62.92,78300.0,34.8885,34.938,34.5476,34.5916,78300.0
2009-01-14 13:30:00,62.94,63.09,62.77,62.86,92700.0,34.6026,34.6851,34.5092,34.5586,92700.0
2009-01-14 14:00:00,62.84,63.13,62.28,62.72,172300.0,34.5476,34.7071,34.2398,34.4817,172300.0
2009-01-14 14:30:00,62.73,64.09,62.71,63.79,161600.0,34.4872,35.2349,34.4762,35.0699,161600.0
2009-01-14 15:00:00,63.79,63.8,62.72,62.9,204100.0,35.0699,35.0754,34.4817,34.5806,204100.0
2009-01-14 15:30:00,62.9,63.69,62.51,63.05,880500.0,34.5806,35.0149,34.3662,34.6631,880500.0
2009-01-15 09:30:00,62.78,62.81,61.46,62.1,174700.0,34.5146,34.5311,33.789,34.1408,174700.0
2009-01-15 10:00:00,62.2,62.34,60.8,60.81,244200.0,34.1958,34.2728,33.4261,33.4316,244200.0
2009-01-15 10:30:00,60.84,61.5,60.43,61.15,157700.0,33.4481,33.8109,33.2227,33.6185,157700.0
2009-01-15 11:00:00,61.14,61.63,60.98,61.05,111000.0,33.613,33.8824,33.5251,33.5635,111000.0
2009-01-15 11:30:00,61.1,61.3,60.6,60.8,141800.0,33.591,33.701,33.3161,33.4261,141800.0
2009-01-15 12:00:00,60.79,61.01,60.56,60.64,160100.0,33.4206,33.5416,33.2942,33.3381,160100.0
2009-01-15 12:30:00,60.67,61.09,60.35,61.06,69100.0,33.3546,33.5855,33.1787,33.569,69100.0
2009-01-15 13:00:00,61.07,61.51,61.01,61.49,86900.0,33.5745,33.8164,33.5416,33.8054,86900.0
2009-01-15 13:30:00,61.5,64.1,61.23,63.82,205600.0,33.8109,35.2403,33.6625,35.0864,205600.0
2009-01-15 14:00:00,63.86,64.68,63.53,64.63,292900.0,35.1084,35.5592,34.927,35.5317,292900.0
2009-01-15 14:30:00,64.64,66.05,64.54,64.91,253000.0,35.5372,36.3124,35.4822,35.6857,253000.0
2009-01-15 15:00:00,64.95,65.66,64.31,64.65,215500.0,35.7077,36.098,35.3558,35.5427,215500.0
2009-01-15 15:30:00,64.65,64.81,62.03,64.6,681500.0,35.5427,35.6307,34.1023,35.5152,681500.0
2009-01-16 09:30:00,66.32,66.92,64.94,65.7,249900.0,36.4608,36.7907,35.7022,36.12,249900.0
2009-01-16 10:00:00,65.61,66.42,65.54,66.05,87800.0,36.0705,36.5158,36.032,36.3124,87800.0
2009-01-16 10:30:00,66.05,66.3,65.18,65.65,151000.0,36.3124,36.4498,35.8341,36.0925,151000.0
2009-01-16 11:00:00,65.65,66.02,64.74,65.19,82500.0,36.0925,36.2959,35.5922,35.8396,82500.0
2009-01-16 11:30:00,65.13,65.21,63.91,64.22,142900.0,35.8066,35.8506,35.1359,35.3063,142900.0
2009-01-16 12:00:00,64.25,64.5,63.26,63.75,144500.0,35.3228,35.4603,34.7785,35.0479,144500.0
2009-01-16 12:30:00,63.7,65.13,63.69,64.61,149300.0,35.0204,35.8066,35.0149,35.5207,149300.0
2009-01-16 13:00:00,64.61,65.29,64.33,64.8,136300.0,35.5207,35.8946,35.3668,35.6252,136300.0
2009-01-16 13:30:00,64.9,65.77,64.57,65.41,90300.0,35.6802,36.1585,35.4987,35.9605,90300.0
2009-01-16 14:00:00,65.4,65.93,64.9,65.56,95600.0,35.9551,36.2464,35.6802,36.043,95600.0
2009-01-16 14:30:00,65.46,65.72,64.77,65.52,90700.0,35.988,36.131,35.6087,36.021,90700.0
2009-01-16 15:00:00,65.5,66.12,64.78,65.29,183000.0,36.01,36.3509,35.6142,35.8946,183000.0
2009-01-16 15:30:00,65.23,67.62,65.12,67.3,706500.0,35.8616,37.1755,35.8011,36.9996,706500.0
2009-01-20 09:30:00,65.87,67.65,63.79,63.85,305600.0,36.2134,37.192,35.0699,35.1029,305600.0
2009-01-20 10:00:00,64.0,65.03,63.31,64.79,180900.0,35.1854,35.7516,34.806,35.6197,180900.0
2009-01-20 10:30:00,64.76,64.87,64.04,64.11,135600.0,35.6032,35.6637,35.2074,35.2458,135600.0
2009-01-20 11:00:00,64.06,64.2,63.57,63.88,107100.0,35.2184,35.2953,34.949,35.1194,107100.0
2009-01-20 11:30:00,63.84,65.09,63.84,64.52,102800.0,35.0974,35.7846,35.0974,35.4713,102800.0
2009-01-20 12:00:00,64.58,65.17,63.8,64.08,115600.0,35.5042,35.8286,35.0754,35.2294,115600.0
2009-01-20 12:30:00,64.02,64.83,63.91,64.21,128600.0,35.1964,35.6417,35.1359,35.3008,128600.0
2009-01-20 13:00:00,64.14,64.59,63.91,64.38,70400.0,35.2623,35.5097,35.1359,35.3943,70400.0
2009-01-20 13:30:00,64.28,64.39,63.71,63.74,88100.0,35.3393,35.3998,35.0259,35.0424,88100.0
2009-01-20 14:00:00,63.72,64.07,62.76,63.49,130400.0,35.0314,35.2239,34.5037,34.905,130400.0
2009-01-20 14:30:00,63.49,63.86,62.8,62.99,230700.0,34.905,35.1084,34.5256,34.6301,230700.0
2009-01-20 15:00:00,62.98,63.04,61.8,62.03,211000.0,34.6246,34.6576,33.9759,34.1023,211000.0
2009-01-20 15:30:00,62.02,62.49,59.73,60.09,1550200.0,34.0968,34.3552,32.8378,33.0358,1550200.0
2009-01-21 09:30:00,60.83,62.88,60.24,62.25,353100.0,33.4426,34.5696,33.1182,34.2233,353100.0
2009-01-21 10:00:00,62.25,62.56,60.71,60.72,249400.0,34.2233,34.3937,33.3766,33.3821,249400.0
2009-01-21 10:30:00,60.71,61.22,59.44,59.66,177200.0,33.3766,33.657,32.6784,32.7994,177200.0
2009-01-21 11:00:00,59.61,61.23,59.6,60.97,195000.0,32.7719,33.6625,32.7664,33.5196,195000.0
2009-01-21 11:30:00,60.97,62.12,60.86,61.88,158700.0,33.5196,34.1518,33.4591,34.0199,158700.0
2009-01-21 12:00:00,61.88,62.19,61.52,61.84,146000.0,34.0199,34.1903,33.8219,33.9979,146000.0
2009-01-21 12:30:00,61.83,62.1,61.07,61.89,102900.0,33.9924,34.1408,33.5745,34.0254,102900.0
2009-01-21 13:00:00,61.82,62.29,61.18,61.29,152500.0,33.9869,34.2453,33.635,33.6955,152500.0
2009-01-21 13:30:00,61.31,61.85,61.24,61.67,137500.0,33.7065,34.0034,33.668,33.9044,137500.0
2009-01-21 14:00:00,61.68,62.25,61.43,62.14,121800.0,33.9099,34.2233,33.7725,34.1628,121800.0
2009-01-21 14:30:00,62.17,63.25,62.08,63.15,223600.0,34.1793,34.773,34.1298,34.7181,223600.0
2009-01-21 15:00:00,63.28,63.83,62.86,63.37,323400.0,34.7895,35.0919,34.5586,34.839,323400.0
2009-01-21 15:30:00,63.35,66.76,63.2,66.65,1338100.0,34.828,36.7027,34.7456,36.6423,1338100.0
2009-01-22 09:30:00,64.42,64.56,63.08,63.59,295000.0,35.4163,35.4932,34.6796,34.96,295000.0
2009-01-22 10:00:00,63.52,64.28,63.45,64.01,171400.0,34.9215,35.3393,34.883,35.1909,171400.0
2009-01-22 10:30:00,63.99,64.13,63.16,63.74,209000.0,35.1799,35.2568,34.7236,35.0424,209000.0
2009-01-22 11:00:00,63.77,64.49,63.37,64.0,135900.0,35.0589,35.4548,34.839,35.1854,135900.0
2009-01-22 11:30:00,63.97,63.97,62.36,62.5,176300.0,35.1689,35.1689,34.2837,34.3607,176300.0
2009-01-22 12:00:00,62.45,62.79,62.28,62.7,151100.0,34.3332,34.5201,34.2398,34.4707,151100.0
2009-01-22 12:30:00,62.68,63.8,62.56,63.22,177200.0,34.4597,35.0754,34.3937,34.7565,177200.0
2009-01-22 13:00:00,63.17,63.75,62.78,63.04,93300.0,34.7291,35.0479,34.5146,34.6576,93300.0
2009-01-22 13:30:00,63.07,64.5,62.9,64.5,154300.0,34.6741,35.4603,34.5806,35.4603,154300.0
2009-01-22 14:00:00,64.5,65.98,64.33,65.5,213400.0,35.4603,36.2739,35.3668,36.01,213400.0
2009-01-22 14:30:00,65.51,65.51,64.16,64.72,229100.0,36.0155,36.0155,35.2733,35.5812,229100.0
2009-01-22 15:00:00,64.73,64.73,62.52,63.0,297000.0,35.5867,35.5867,34.3717,34.6356,297000.0
2009-01-22 15:30:00,63.05,64.23,61.44,61.7,1265300.0,34.6631,35.3118,33.778,33.9209,1265300.0
2009-01-23 09:30:00,60.06,61.54,60.0,61.07,218300.0,33.0193,33.8329,32.9863,33.5745,218300.0
2009-01-23 10:00:00,61.09,62.65,61.01,62.14,177100.0,33.5855,34.4432,33.5416,34.1628,177100.0
2009-01-23 10:30:00,62.07,62.17,61.28,61.51,131200.0,34.1243,34.1793,33.69,33.8164,131200.0
2009-01-23 11:00:00,61.54,63.29,61.46,62.97,244400.0,33.8329,34.795,33.789,34.6191,244400.0
2009-01-23 11:30:00,63.06,63.3,62.31,62.54,175000.0,34.6686,34.8005,34.2563,34.3827,175000.0
2009-01-23 12:00:00,62.59,63.27,62.4,62.65,226500.0,34.4102,34.784,34.3057,34.4432,226500.0
2009-01-23 12:30:00,62.7,62.7,61.67,61.93,189300.0,34.4707,34.4707,33.9044,34.0473,189300.0
2009-01-23 13:00:00,61.85,62.98,61.72,62.57,136100.0,34.0034,34.6246,33.9319,34.3992,136100.0
2009-01-23 13:30:00,62.53,63.18,62.29,62.87,125600.0,34.3772,34.7346,34.2453,34.5641,125600.0
2009-01-23 14:00:00,62.87,63.69,62.12,63.3,158500.0,34.5641,35.0149,34.1518,34.8005,158500.0
2009-01-23 14:30:00,63.35,63.4,61.93,62.33,154800.0,34.828,34.8555,34.0473,34.2673,154800.0
2009-01-23 15:00:00,62.33,63.55,62.17,63.01,271600.0,34.2673,34.938,34.1793,34.6411,271600.0
2009-01-23 15:30:00,62.92,64.25,62.54,64.03,682600.0,34.5916,35.3228,34.3827,35.2019,682600.0
2009-01-26 09:30:00,64.56,65.56,62.61,63.79,259800.0,35.4932,36.043,34.4212,35.0699,259800.0
2009-01-26 10:00:00,63.8,65.56,63.78,65.33,261700.0,35.0754,36.043,35.0644,35.9166,261700.0
2009-01-26 10:30:00,65.39,65.7,65.16,65.55,192300.0,35.9496,36.12,35.8231,36.0375,192300.0
2009-01-26 11:00:00,65.53,65.8,64.78,65.72,112600.0,36.0265,36.175,35.6142,36.131,112600.0
2009-01-26 11:30:00,65.64,65.85,65.07,65.07,133700.0,36.087,36.2024,35.7736,35.7736,133700.0
2009-01-26 12:00:00,65.14,66.07,65.06,65.78,178400.0,35.8121,36.3234,35.7681,36.164,178400.0
2009-01-26 12:30:00,65.86,66.24,65.33,65.68,243900.0,36.2079,36.4169,35.9166,36.109,243900.0
2009-01-26 13:00:00,65.71,66.07,65.44,65.69,145000.0,36.1255,36.3234,35.977,36.1145,145000.0
2009-01-26 13:30:00,65.64,65.67,64.23,64.37,198600.0,36.087,36.1035,35.3118,35.3888,198600.0
2009-01-26 14:00:00,64.4,64.41,63.24,64.01,287900.0,35.4053,35.4108,34.7675,35.1909,287900.0
2009-01-26 14:30:00,64.01,64.76,63.77,64.7,159500.0,35.1909,35.6032,35.0589,35.5702,159500.0
2009-01-26 15:00:00,64.71,65.3,64.46,65.06,313300.0,35.5757,35.9001,35.4383,35.7681,313300.0
2009-01-26 15:30:00,65.05,65.11,63.82,64.12,540600.0,35.7626,35.7956,35.0864,35.2513,540600.0
2009-01-27 09:30:00,65.17,65.5,64.05,64.6,216500.0,35.8286,36.01,35.2129,35.5152,216500.0
2009-01-27 10:00:00,64.52,64.65,63.23,64.22,261800.0,35.4713,35.5427,34.762,35.3063,261800.0
2009-01-27 10:30:00,64.16,64.58,63.87,64.46,181800.0,35.2733,35.5042,35.1139,35.4383,181800.0
2009-01-27 11:00:00,64.46,65.26,64.34,65.15,153800.0,35.4383,35.8781,35.3723,35.8176,153800.0
2009-01-27 11:30:00,65.07,65.19,64.35,64.46,103600.0,35.7736,35.8396,35.3778,35.4383,103600.0
2009-01-27 12:00:00,64.46,65.07,64.32,64.89,81900.0,35.4383,35.7736,35.3613,35.6747,81900.0
2009-01-27 12:30:00,64.97,65.09,64.59,64.71,59300.0,35.7186,35.7846,35.5097,35.5757,59300.0
2009-01-27 13:00:00,64.65,65.01,64.26,64.6,96400.0,35.5427,35.7406,35.3283,35.5152,96400.0
2009-01-27 13:30:00,64.53,64.88,64.4,64.4,106200.0,35.4767,35.6692,35.4053,35.4053,106200.0
2009-01-27 14:00:00,64.38,64.52,64.05,64.17,100200.0,35.3943,35.4713,35.2129,35.2788,100200.0
2009-01-27 14:30:00,64.14,64.98,64.0,64.8,161900.0,35.2623,35.7241,35.1854,35.6252,161900.0
2009-01-27 15:00:00,64.83,65.28,64.32,65.03,239900.0,35.6417,35.8891,35.3613,35.7516,239900.0
2009-01-27 15:30:00,65.06,65.57,64.77,65.29,435400.0,35.7681,36.0485,35.6087,35.8946,435400.0
2009-01-28 09:30:00,67.25,67.28,65.51,65.66,202300.0,36.9721,36.9886,36.0155,36.098,202300.0
2009-01-28 10:00:00,65.7,66.28,65.55,66.07,198700.0,36.12,36.4388,36.0375,36.3234,198700.0
2009-01-28 10:30:00,66.14,66.45,65.9,66.41,228500.0,36.3619,36.5323,36.2299,36.5103,228500.0
2009-01-28 11:00:00,66.43,67.93,66.37,67.65,222100.0,36.5213,37.346,36.4883,37.192,222100.0
2009-01-28 11:30:00,67.65,67.85,67.06,67.14,247300.0,37.192,37.302,36.8677,36.9117,247300.0
2009-01-28 12:00:00,67.12,68.13,67.12,68.12,111000.0,36.9007,37.4559,36.9007,37.4504,111000.0
2009-01-28 12:30:00,68.11,68.14,67.7,67.8,113600.0,37.4449,37.4614,37.2195,37.2745,113600.0
2009-01-28 13:00:00,67.79,68.39,67.62,68.26,100200.0,37.269,37.5989,37.1755,37.5274,100200.0
2009-01-28 13:30:00,68.26,68.49,68.03,68.28,109800.0,37.5274,37.6538,37.4009,37.5384,109800.0
2009-01-28 14:00:00,68.28,69.1,67.9,68.49,258000.0,37.5384,37.9892,37.3295,37.6538,258000.0
2009-01-28 14:30:00,68.47,68.64,67.65,68.61,292600.0,37.6428,37.7363,37.192,37.7198,292600.0
2009-01-28 15:00:00,68.59,68.84,67.59,68.18,423600.0,37.7088,37.8463,37.1591,37.4834,423600.0
2009-01-28 15:30:00,68.2,70.38,68.06,70.03,1452700.0,37.4944,38.6929,37.4174,38.5005,1452700.0
2009-01-29 09:30:00,68.99,68.99,67.33,67.54,274600.0,37.9287,37.9287,37.0161,37.1316,274600.0
2009-01-29 10:00:00,67.5,67.78,67.05,67.68,254300.0,37.1096,37.2635,36.8622,37.2085,254300.0
2009-01-29 10:30:00,67.74,67.82,67.1,67.47,338000.0,37.2415,37.2855,36.8897,37.0931,338000.0
2009-01-29 11:00:00,67.48,67.7,67.06,67.06,289600.0,37.0986,37.2195,36.8677,36.8677,289600.0
2009-01-29 11:30:00,67.03,67.13,66.37,66.39,243100.0,36.8512,36.9062,36.4883,36.4993,243100.0
2009-01-29 12:00:00,66.35,66.57,66.02,66.52,172300.0,36.4773,36.5983,36.2959,36.5708,172300.0
2009-01-29 12:30:00,66.51,66.73,65.79,65.91,195700.0,36.5653,36.6862,36.1695,36.2354,195700.0
2009-01-29 13:00:00,65.9,66.22,65.73,66.13,151500.0,36.2299,36.4059,36.1365,36.3564,151500.0
2009-01-29 13:30:00,66.09,66.16,65.22,65.57,207700.0,36.3344,36.3729,35.8561,36.0485,207700.0
2009-01-29 14:00:00,65.55,66.16,65.45,65.97,238700.0,36.0375,36.3729,35.9825,36.2684,238700.0
2009-01-29 14:30:00,65.93,66.13,65.13,65.21,171300.0,36.2464,36.3564,35.8066,35.8506,171300.0
2009-01-29 15:00:00,65.23,65.55,64.43,64.44,442900.0,35.8616,36.0375,35.4218,35.4273,442900.0
2009-01-29 15:30:00,64.43,64.99,63.35,63.64,1591200.0,35.4218,35.7296,34.828,34.9875,1591200.0
2009-01-30 09:30:00,64.74,65.75,62.37,62.57,401800.0,35.5922,36.1475,34.2892,34.3992,401800.0
2009-01-30 10:00:00,62.51,63.24,62.11,62.16,312500.0,34.3662,34.7675,34.1463,34.1738,312500.0
2009-01-30 10:30:00,62.15,63.73,62.0,63.15,194400.0,34.1683,35.0369,34.0858,34.7181,194400.0
2009-01-30 11:00:00,63.14,63.44,62.0,62.15,213100.0,34.7126,34.8775,34.0858,34.1683,213100.0
2009-01-30 11:30:00,62.1,62.33,61.89,62.21,342600.0,34.1408,34.2673,34.0254,34.2013,342600.0
2009-01-30 12:00:00,62.2,62.79,61.75,62.79,262800.0,34.1958,34.5201,33.9484,34.5201,262800.0
2009-01-30 12:30:00,62.8,63.31,62.47,63.24,212900.0,34.5256,34.806,34.3442,34.7675,212900.0
2009-01-30 13:00:00,63.26,64.06,62.69,62.94,228300.0,34.7785,35.2184,34.4652,34.6026,228300.0
2009-01-30 13:30:00,62.96,62.96,61.78,62.28,197300.0,34.6136,34.6136,33.9649,34.2398,197300.0
2009-01-30 14:00:00,62.28,62.72,62.03,62.48,180500.0,34.2398,34.4817,34.1023,34.3497,180500.0
2009-01-30 14:30:00,62.46,62.83,62.02,62.27,210300.0,34.3387,34.5421,34.0968,34.2343,210300.0
2009-01-30 15:00:00,62.27,62.65,61.25,61.28,374600.0,34.2343,34.4432,33.6735,33.69,374600.0
2009-01-30 15:30:00,61.28,62.04,60.62,61.97,1104500.0,33.69,34.1078,33.3271,34.0693,1104500.0
2009-02-02 09:30:00,60.6,61.59,59.5,61.0,296100.0,33.3161,33.8604,32.7114,33.5361,296100.0
2009-02-02 10:00:00,60.97,61.88,60.97,61.28,324800.0,33.5196,34.0199,33.5196,33.69,324800.0
2009-02-02 10:30:00,61.23,61.4,60.7,61.01,239500.0,33.6625,33.756,33.3711,33.5416,239500.0
2009-02-02 11:00:00,60.97,61.15,60.61,60.73,164000.0,33.5196,33.6185,33.3216,33.3876,164000.0
2009-02-02 11:30:00,60.79,61.73,60.72,61.42,206000.0,33.4206,33.9374,33.3821,33.767,206000.0
2009-02-02 12:00:00,61.44,61.89,61.41,61.68,209000.0,33.778,34.0254,33.7615,33.9099,209000.0
2009-02-02 12:30:00,61.69,62.59,61.63,62.12,156500.0,33.9154,34.4102,33.8824,34.1518,156500.0
2009-02-02 13:00:00,62.13,62.17,61.0,61.17,115700.0,34.1573,34.1793,33.5361,33.6295,115700.0
2009-02-02 13:30:00,61.21,61.67,60.95,61.1,142600.0,33.6515,33.9044,33.5086,33.591,142600.0
2009-02-02 14:00:00,61.11,61.34,60.67,60.88,173600.0,33.5965,33.723,33.3546,33.4701,173600.0
2009-02-02 14:30:00,60.87,61.31,60.7,60.88,184600.0,33.4646,33.7065,33.3711,33.4701,184600.0
2009-02-02 15:00:00,60.84,62.35,60.74,62.31,315600.0,33.4481,34.2782,33.3931,34.2563,315600.0
2009-02-02 15:30:00,62.35,63.92,62.35,63.43,818700.0,34.2782,35.1414,34.2782,34.872,818700.0
2009-02-03 09:30:00,63.3,63.54,61.04,61.4,297500.0,34.8005,34.9325,33.558,33.756,297500.0
2009-02-03 10:00:00,61.41,61.87,60.7,60.97,353600.0,33.7615,34.0144,33.3711,33.5196,353600.0
2009-02-03 10:30:00,60.95,61.97,60.85,61.85,235300.0,33.5086,34.0693,33.4536,34.0034,235300.0
2009-02-03 11:00:00,61.88,62.56,61.57,61.68,177700.0,34.0199,34.3937,33.8494,33.9099,177700.0
2009-02-03 11:30:00,61.75,61.83,61.28,61.57,111200.0,33.9484,33.9924,33.69,33.8494,111200.0
2009-02-03 12:00:00,61.57,62.03,61.57,61.76,138900.0,33.8494,34.1023,33.8494,33.9539,138900.0
2009-02-03 12:30:00,61.82,61.96,61.37,61.37,132000.0,33.9869,34.0638,33.7395,33.7395,132000.0
2009-02-03 13:00:00,61.36,61.63,61.12,61.24,111600.0,33.734,33.8824,33.602,33.668,111600.0
2009-02-03 13:30:00,61.28,61.92,61.15,61.49,146900.0,33.69,34.0418,33.6185,33.8054,146900.0
2009-02-03 14:00:00,61.52,62.33,61.4,61.64,270200.0,33.8219,34.2673,33.756,33.8879,270200.0
2009-02-03 14:30:00,61.66,62.5,61.65,62.0,215600.0,33.8989,34.3607,33.8934,34.0858,215600.0
2009-02-03 15:00:00,62.01,63.11,61.71,63.05,307700.0,34.0913,34.6961,33.9264,34.6631,307700.0
2009-02-03 15:30:00,63.04,63.1,62.23,62.57,657800.0,34.6576,34.6906,34.2123,34.3992,657800.0
2009-02-04 09:30:00,63.01,63.67,61.95,63.5,207600.0,34.6411,35.0039,34.0583,34.9105,207600.0
2009-02-04 10:00:00,63.55,64.79,63.48,64.61,305600.0,34.938,35.6197,34.8995,35.5207,305600.0
2009-02-04 10:30:00,64.56,64.84,63.87,64.02,193500.0,35.4932,35.6472,35.1139,35.1964,193500.0
2009-02-04 11:00:00,64.01,64.15,63.68,63.85,184200.0,35.1909,35.2678,35.0094,35.1029,184200.0
2009-02-04 11:30:00,63.82,64.13,63.78,63.88,132500.0,35.0864,35.2568,35.0644,35.1194,132500.0
2009-02-04 12:00:00,63.89,64.23,63.81,64.03,164500.0,35.1249,35.3118,35.0809,35.2019,164500.0
2009-02-04 12:30:00,64.02,64.42,63.98,64.23,122900.0,35.1964,35.4163,35.1744,35.3118,122900.0
2009-02-04 13:00:00,64.21,64.38,63.83,64.27,113300.0,35.3008,35.3943,35.0919,35.3338,113300.0
2009-02-04 13:30:00,64.28,64.41,62.97,63.53,174400.0,35.3393,35.4108,34.6191,34.927,174400.0
2009-02-04 14:00:00,63.54,63.54,62.57,62.92,198200.0,34.9325,34.9325,34.3992,34.5916,198200.0
2009-02-04 14:30:00,62.93,63.75,62.75,63.74,248900.0,34.5971,35.0479,34.4982,35.0424,248900.0
2009-02-04 15:00:00,63.69,64.03,63.22,63.41,300100.0,35.0149,35.2019,34.7565,34.861,300100.0
2009-02-04 15:30:00,63.41,63.89,62.59,62.6,522100.0,34.861,35.1249,34.4102,34.4157,522100.0
2009-02-05 09:30:00,61.6,61.61,59.55,59.55,384700.0,33.8659,33.8714,32.7389,32.7389,384700.0
2009-02-05 10:00:00,59.55,60.54,59.35,60.04,244300.0,32.7389,33.2832,32.6289,33.0083,244300.0
2009-02-05 10:30:00,60.03,61.94,59.86,61.32,295900.0,33.0028,34.0528,32.9093,33.712,295900.0
2009-02-05 11:00:00,61.34,61.95,61.02,61.08,262400.0,33.723,34.0583,33.5471,33.58,262400.0
2009-02-05 11:30:00,61.04,62.34,61.04,62.34,256700.0,33.558,34.2728,33.558,34.2728,256700.0
2009-02-05 12:00:00,62.36,63.59,62.19,62.19,276900.0,34.2837,34.96,34.1903,34.1903,276900.0
2009-02-05 12:30:00,62.2,62.64,61.89,62.59,207400.0,34.1958,34.4377,34.0254,34.4102,207400.0
2009-02-05 13:00:00,62.62,63.0,61.68,61.75,205900.0,34.4267,34.6356,33.9099,33.9484,205900.0
2009-02-05 13:30:00,61.81,62.94,61.79,62.51,174000.0,33.9814,34.6026,33.9704,34.3662,174000.0
2009-02-05 14:00:00,62.52,63.62,62.51,63.49,210800.0,34.3717,34.9765,34.3662,34.905,210800.0
2009-02-05 14:30:00,63.56,63.98,62.2,62.39,255400.0,34.9435,35.1744,34.1958,34.3002,255400.0
2009-02-05 15:00:00,62.39,63.31,62.13,63.31,351300.0,34.3002,34.806,34.1573,34.806,351300.0
2009-02-05 15:30:00,63.32,63.52,61.54,61.84,589800.0,34.8115,34.9215,33.8329,33.9979,589800.0
2009-02-06 09:30:00,62.65,63.99,62.07,62.84,185300.0,34.4432,35.1799,34.1243,34.5476,185300.0
2009-02-06 10:00:00,62.88,63.1,62.12,62.55,298200.0,34.5696,34.6906,34.1518,34.3882,298200.0
2009-02-06 10:30:00,62.51,62.52,61.89,61.92,146900.0,34.3662,34.3717,34.0254,34.0418,146900.0
2009-02-06 11:00:00,61.93,62.4,61.69,62.28,168000.0,34.0473,34.3057,33.9154,34.2398,168000.0
2009-02-06 11:30:00,62.29,62.38,61.87,62.0,156900.0,34.2453,34.2947,34.0144,34.0858,156900.0
2009-02-06 12:00:00,62.0,62.2,61.75,61.89,205700.0,34.0858,34.1958,33.9484,34.0254,205700.0
2009-02-06 12:30:00,61.89,62.83,61.83,62.82,229800.0,34.0254,34.5421,33.9924,34.5366,229800.0
2009-02-06 13:00:00,62.78,62.96,62.42,62.6,150100.0,34.5146,34.6136,34.3167,34.4157,150100.0
2009-02-06 13:30:00,62.64,63.72,62.58,63.67,188300.0,34.4377,35.0314,34.4047,35.0039,188300.0
2009-02-06 14:00:00,63.7,63.79,63.14,63.57,191400.0,35.0204,35.0699,34.7126,34.949,191400.0
2009-02-06 14:30:00,63.57,64.07,63.3,63.69,221300.0,34.949,35.2239,34.8005,35.0149,221300.0
2009-02-06 15:00:00,63.69,64.5,63.28,64.34,323100.0,35.0149,35.4603,34.7895,35.3723,323100.0
2009-02-06 15:30:00,64.32,65.5,64.31,65.02,1130100.0,35.3613,36.01,35.3558,35.7461,1130100.0
2009-02-09 09:30:00,64.03,65.64,63.56,64.41,188400.0,35.2019,36.087,34.9435,35.4108,188400.0
2009-02-09 10:00:00,64.47,64.81,63.51,64.51,180000.0,35.4438,35.6307,34.916,35.4658,180000.0
2009-02-09 10:30:00,64.51,65.33,64.01,65.3,180400.0,35.4658,35.9166,35.1909,35.9001,180400.0
2009-02-09 11:00:00,65.31,65.31,64.58,64.61,92000.0,35.9056,35.9056,35.5042,35.5207,92000.0
2009-02-09 11:30:00,64.67,64.7,64.35,64.55,103900.0,35.5537,35.5702,35.3778,35.4877,103900.0
2009-02-09 12:00:00,64.52,65.08,64.26,65.04,110300.0,35.4713,35.7791,35.3283,35.7571,110300.0
2009-02-09 12:30:00,65.04,65.34,64.75,65.07,93800.0,35.7571,35.9221,35.5977,35.7736,93800.0
2009-02-09 13:00:00,65.09,65.33,64.91,64.93,66000.0,35.7846,35.9166,35.6857,35.6967,66000.0
2009-02-09 13:30:00,64.94,64.98,64.41,64.79,73900.0,35.7022,35.7241,35.4108,35.6197,73900.0
2009-02-09 14:00:00,64.84,65.11,64.6,64.61,147900.0,35.6472,35.7956,35.5152,35.5207,147900.0
2009-02-09 14:30:00,64.66,64.88,64.43,64.7,79800.0,35.5482,35.6692,35.4218,35.5702,79800.0
2009-02-09 15:00:00,64.68,65.81,64.34,65.71,156400.0,35.5592,36.1805,35.3723,36.1255,156400.0
2009-02-09 15:30:00,65.71,65.94,65.34,65.67,332400.0,36.1255,36.2519,35.9221,36.1035,332400.0
2009-02-10 09:30:00,64.74,65.16,63.87,64.07,128900.0,35.5922,35.8231,35.1139,35.2239,128900.0
2009-02-10 10:00:00,64.02,64.1,63.13,63.49,228500.0,35.1964,35.2403,34.7071,34.905,228500.0
2009-02-10 10:30:00,63.45,64.4,63.45,64.19,90300.0,34.883,35.4053,34.883,35.2898,90300.0
2009-02-10 11:00:00,64.14,64.86,63.01,63.33,174200.0,35.2623,35.6582,34.6411,34.817,174200.0
2009-02-10 11:30:00,63.26,63.27,61.98,62.86,217400.0,34.7785,34.784,34.0748,34.5586,217400.0
2009-02-10 12:00:00,62.9,62.94,62.26,62.61,122600.0,34.5806,34.6026,34.2288,34.4212,122600.0
2009-02-10 12:30:00,62.54,62.84,62.25,62.42,73800.0,34.3827,34.5476,34.2233,34.3167,73800.0
2009-02-10 13:00:00,62.41,62.41,61.43,61.99,133800.0,34.3112,34.3112,33.7725,34.0803,133800.0
2009-02-10 13:30:00,62.0,62.16,61.79,61.86,110200.0,34.0858,34.1738,33.9704,34.0089,110200.0
2009-02-10 14:00:00,61.85,61.98,60.83,60.91,181500.0,34.0034,34.0748,33.4426,33.4866,181500.0
2009-02-10 14:30:00,60.9,61.46,60.61,60.73,191100.0,33.4811,33.789,33.3216,33.3876,191100.0
2009-02-10 15:00:00,60.75,61.19,59.99,60.88,397000.0,33.3986,33.6405,32.9808,33.4701,397000.0
2009-02-10 15:30:00,60.85,61.05,60.1,60.35,1124100.0,33.4536,33.5635,33.0413,33.1787,1124100.0
2009-02-11 09:30:00,60.6,61.81,60.59,61.25,229500.0,33.3161,33.9814,33.3107,33.6735,229500.0
2009-02-11 10:00:00,61.24,61.41,60.4,60.49,257300.0,33.668,33.7615,33.2062,33.2557,257300.0
2009-02-11 10:30:00,60.47,60.9,59.92,60.73,170200.0,33.2447,33.4811,32.9423,33.3876,170200.0
2009-02-11 11:00:00,60.67,61.33,60.45,60.99,152000.0,33.3546,33.7175,33.2337,33.5306,152000.0
2009-02-11 11:30:00,60.99,61.14,60.63,60.86,92100.0,33.5306,33.613,33.3326,33.4591,92100.0
2009-02-11 12:00:00,60.89,61.03,60.47,60.77,72300.0,33.4756,33.5525,33.2447,33.4096,72300.0
2009-02-11 12:30:00,60.75,61.04,60.54,60.86,121200.0,33.3986,33.558,33.2832,33.4591,121200.0
2009-02-11 13:00:00,60.87,61.14,60.67,60.76,125000.0,33.4646,33.613,33.3546,33.4041,125000.0
2009-02-11 13:30:00,60.72,60.73,59.32,59.33,137100.0,33.3821,33.3876,32.6124,32.6179,137100.0
2009-02-11 14:00:00,59.36,59.92,59.15,59.88,193300.0,32.6344,32.9423,32.519,32.9203,193300.0
2009-02-11 14:30:00,59.9,61.14,59.81,60.9,238300.0,32.9313,33.613,32.8818,33.4811,238300.0
2009-02-11 15:00:00,60.92,61.45,60.53,60.77,222700.0,33.4921,33.7835,33.2777,33.4096,222700.0
2009-02-11 15:30:00,60.73,62.22,60.08,62.04,620800.0,33.3876,34.2068,33.0303,34.1078,620800.0
2009-02-12 09:30:00,60.85,60.85,58.35,58.45,240900.0,33.4536,33.4536,32.0792,32.1341,240900.0
2009-02-12 10:00:00,58.42,59.24,58.17,59.18,277800.0,32.1176,32.5685,31.9802,32.5355,277800.0
2009-02-12 10:30:00,59.16,59.86,58.81,59.81,213400.0,32.5245,32.9093,32.3321,32.8818,213400.0
2009-02-12 11:00:00,59.76,59.84,58.88,58.94,135600.0,32.8543,32.8983,32.3705,32.4035,135600.0
2009-02-12 11:30:00,58.95,59.67,58.87,59.52,153400.0,32.409,32.8049,32.365,32.7224,153400.0
2009-02-12 12:00:00,59.56,60.65,59.52,60.49,167600.0,32.7444,33.3436,32.7224,33.2557,167600.0
2009-02-12 12:30:00,60.52,60.61,59.61,59.61,102700.0,33.2722,33.3216,32.7719,32.7719,102700.0
2009-02-12 13:00:00,59.62,59.65,58.9,59.13,167400.0,32.7774,32.7939,32.3815,32.508,167400.0
2009-02-12 13:30:00,59.09,59.33,58.38,58.86,169000.0,32.486,32.6179,32.0957,32.3595,169000.0
2009-02-12 14:00:00,58.86,59.38,58.44,59.07,167300.0,32.3595,32.6454,32.1286,32.475,167300.0
2009-02-12 14:30:00,59.07,59.12,58.2,58.52,255300.0,32.475,32.5025,31.9967,32.1726,255300.0
2009-02-12 15:00:00,58.55,60.33,58.0,60.31,509400.0,32.1891,33.1677,31.8867,33.1567,509400.0
2009-02-12 15:30:00,60.33,62.54,59.49,62.16,940400.0,33.1677,34.3827,32.7059,34.1738,940400.0
2009-02-13 09:30:00,61.46,61.7,59.5,60.74,284700.0,33.789,33.9209,32.7114,33.3931,284700.0
2009-02-13 10:00:00,60.75,61.22,60.03,61.0,187400.0,33.3986,33.657,33.0028,33.5361,187400.0
2009-02-13 10:30:00,60.96,61.34,60.43,60.54,122200.0,33.5141,33.723,33.2227,33.2832,122200.0
2009-02-13 11:00:00,60.49,60.53,59.99,60.06,87000.0,33.2557,33.2777,32.9808,33.0193,87000.0
2009-02-13 11:30:00,60.05,60.4,59.45,59.5,99700.0,33.0138,33.2062,32.6839,32.7114,99700.0
2009-02-13 12:00:00,59.5,59.7,59.08,59.63,76900.0,32.7114,32.8214,32.4805,32.7829,76900.0
2009-02-13 12:30:00,59.63,59.66,58.55,58.69,107000.0,32.7829,32.7994,32.1891,32.2661,107000.0
2009-02-13 13:00:00,58.69,60.23,58.63,60.08,142600.0,32.2661,33.1127,32.2331,33.0303,142600.0
2009-02-13 13:30:00,60.11,60.79,59.63,59.93,150300.0,33.0468,33.4206,32.7829,32.9478,150300.0
2009-02-13 14:00:00,59.92,60.31,59.43,59.85,158600.0,32.9423,33.1567,32.6729,32.9038,158600.0
2009-02-13 14:30:00,59.8,59.98,58.87,58.93,164900.0,32.8763,32.9753,32.365,32.398,164900.0
2009-02-13 15:00:00,58.94,59.45,58.01,58.39,360900.0,32.4035,32.6839,31.8922,32.1012,360900.0
2009-02-13 15:30:00,58.36,59.13,57.38,57.54,1006700.0,32.0847,32.508,31.5459,31.6338,1006700.0
2009-02-17 09:30:00,55.03,55.95,54.44,55.21,541900.0,30.2539,30.7597,29.9296,30.3529,541900.0
2009-02-17 10:00:00,55.16,55.6,54.87,55.3,264600.0,30.3254,30.5673,30.166,30.4024,264600.0
2009-02-17 10:30:00,55.24,55.89,55.13,55.78,274300.0,30.3694,30.7267,30.3089,30.6662,274300.0
2009-02-17 11:00:00,55.76,55.96,55.6,55.6,185400.0,30.6553,30.7652,30.5673,30.5673,185400.0
2009-02-17 11:30:00,55.58,55.62,54.86,55.04,214900.0,30.5563,30.5783,30.1605,30.2594,214900.0
2009-02-17 12:00:00,55.05,55.25,54.83,55.0,138800.0,30.2649,30.3749,30.144,30.2374,138800.0
2009-02-17 12:30:00,55.04,55.27,54.89,55.13,138700.0,30.2594,30.3859,30.177,30.3089,138700.0
2009-02-17 13:00:00,55.16,55.25,54.7,54.85,178800.0,30.3254,30.3749,30.0725,30.155,178800.0
2009-02-17 13:30:00,54.85,55.3,54.73,54.86,226300.0,30.155,30.4024,30.089,30.1605,226300.0
2009-02-17 14:00:00,54.88,55.14,54.64,54.71,185000.0,30.1715,30.3144,30.0395,30.078,185000.0
2009-02-17 14:30:00,54.65,55.36,54.63,54.77,215200.0,30.045,30.4353,30.034,30.111,215200.0
2009-02-17 15:00:00,54.76,54.78,53.56,53.65,428300.0,30.1055,30.1165,29.4458,29.4952,428300.0
2009-02-17 15:30:00,53.66,55.31,53.65,53.91,1344100.0,29.5007,30.4079,29.4952,29.6382,1344100.0
2009-02-18 09:30:00,55.08,55.88,53.97,54.14,303300.0,30.2814,30.7212,29.6712,29.7646,303300.0
2009-02-18 10:00:00,54.14,54.48,52.97,53.41,315400.0,29.7646,29.9515,29.1214,29.3633,315400.0
2009-02-18 10:30:00,53.41,54.23,53.38,53.54,188600.0,29.3633,29.8141,29.3468,29.4348,188600.0
2009-02-18 11:00:00,53.54,54.55,53.27,54.28,174000.0,29.4348,29.99,29.2863,29.8416,174000.0
2009-02-18 11:30:00,54.27,54.61,53.89,54.33,140800.0,29.8361,30.023,29.6272,29.8691,140800.0
2009-02-18 12:00:00,54.25,55.0,54.19,54.79,140200.0,29.8251,30.2374,29.7921,30.122,140200.0
2009-02-18 12:30:00,54.76,54.88,53.99,54.56,149500.0,30.1055,30.1715,29.6822,29.9955,149500.0
2009-02-18 13:00:00,54.49,54.75,53.75,54.08,99700.0,29.957,30.1,29.5502,29.7316,99700.0
2009-02-18 13:30:00,54.08,54.1,53.62,53.96,83300.0,29.7316,29.7426,29.4787,29.6657,83300.0
2009-02-18 14:00:00,53.94,54.21,53.48,53.57,133800.0,29.6547,29.8031,29.4018,29.4513,133800.0
2009-02-18 14:30:00,53.61,53.94,53.14,53.91,152700.0,29.4732,29.6547,29.2149,29.6382,152700.0
2009-02-18 15:00:00,53.96,54.61,53.83,54.24,245800.0,29.6657,30.023,29.5942,29.8196,245800.0
2009-02-18 15:30:00,54.19,55.3,54.08,55.14,502200.0,29.7921,30.4024,29.7316,30.3144,502200.0
2009-02-19 09:30:00,55.81,56.18,54.52,54.92,206100.0,30.6827,30.8862,29.9735,30.1934,206100.0
2009-02-19 10:00:00,54.82,54.93,53.65,53.73,211500.0,30.1385,30.1989,29.4952,29.5392,211500.0
2009-02-19 10:30:00,53.73,54.01,53.33,53.49,184500.0,29.5392,29.6932,29.3193,29.4073,184500.0
2009-02-19 11:00:00,53.5,54.26,53.44,53.76,175000.0,29.4128,29.8306,29.3798,29.5557,175000.0
2009-02-19 11:30:00,53.78,53.84,52.87,52.93,191200.0,29.5667,29.5997,29.0664,29.0994,191200.0
2009-02-19 12:00:00,52.94,53.33,52.78,53.14,135000.0,29.1049,29.3193,29.0169,29.2149,135000.0
2009-02-19 12:30:00,53.14,53.42,53.09,53.19,102600.0,29.2149,29.3688,29.1874,29.2423,102600.0
2009-02-19 13:00:00,53.18,53.61,52.93,53.52,169400.0,29.2368,29.4732,29.0994,29.4238,169400.0
2009-02-19 13:30:00,53.52,53.53,52.5,52.73,186700.0,29.4238,29.4293,28.863,28.9894,186700.0
2009-02-19 14:00:00,52.74,53.24,52.72,53.0,185900.0,28.9949,29.2698,28.9839,29.1379,185900.0
2009-02-19 14:30:00,53.04,53.07,52.57,52.91,234500.0,29.1599,29.1764,28.9015,29.0884,234500.0
2009-02-19 15:00:00,52.89,53.07,52.05,52.43,416300.0,29.0774,29.1764,28.6156,28.8245,416300.0
2009-02-19 15:30:00,52.45,52.5,51.01,51.62,1330600.0,28.8355,28.863,28.0438,28.3792,1330600.0
2009-02-20 09:30:00,50.11,52.57,49.55,51.89,443800.0,27.549,28.9015,27.2412,28.5276,443800.0
2009-02-20 10:00:00,51.88,53.11,51.64,52.98,482400.0,28.5221,29.1984,28.3902,29.1269,482400.0
2009-02-20 10:30:00,53.0,53.24,52.14,52.18,266100.0,29.1379,29.2698,28.6651,28.6871,266100.0
2009-02-20 11:00:00,52.16,52.35,51.65,51.92,249600.0,28.6761,28.7805,28.3957,28.5441,249600.0
2009-02-20 11:30:00,51.87,52.32,51.59,51.96,218700.0,28.5166,28.764,28.3627,28.5661,218700.0
2009-02-20 12:00:00,52.0,52.78,51.96,52.32,208400.0,28.5881,29.0169,28.5661,28.764,208400.0
2009-02-20 12:30:00,52.31,52.32,51.69,51.98,175400.0,28.7585,28.764,28.4177,28.5771,175400.0
2009-02-20 13:00:00,51.93,52.34,51.66,52.12,255300.0,28.5496,28.775,28.4012,28.6541,255300.0
2009-02-20 13:30:00,52.12,52.88,51.92,52.72,243600.0,28.6541,29.0719,28.5441,28.9839,243600.0
2009-02-20 14:00:00,52.72,54.48,52.38,53.42,612100.0,28.9839,29.9515,28.797,29.3688,612100.0
2009-02-20 14:30:00,53.44,55.03,53.31,54.05,546100.0,29.3798,30.2539,29.3083,29.7151,546100.0
2009-02-20 15:00:00,54.1,54.26,53.49,53.69,351500.0,29.7426,29.8306,29.4073,29.5172,351500.0
2009-02-20 15:30:00,53.71,55.19,53.28,55.03,1177800.0,29.5282,30.3419,29.2918,30.2539,1177800.0
2009-02-23 09:30:00,54.79,55.83,53.64,53.95,246000.0,30.122,30.6937,29.4897,29.6602,246000.0
2009-02-23 10:00:00,53.89,53.92,52.92,53.28,175100.0,29.6272,29.6437,29.0939,29.2918,175100.0
2009-02-23 10:30:00,53.3,53.3,52.01,52.03,216800.0,29.3028,29.3028,28.5936,28.6046,216800.0
2009-02-23 11:00:00,52.02,52.84,52.01,52.43,161000.0,28.5991,29.0499,28.5936,28.8245,161000.0
2009-02-23 11:30:00,52.4,52.69,51.94,52.69,152300.0,28.808,28.9675,28.5551,28.9675,152300.0
2009-02-23 12:00:00,52.67,52.67,52.07,52.17,108600.0,28.9565,28.9565,28.6266,28.6816,108600.0
2009-02-23 12:30:00,52.11,52.32,51.9,52.0,125600.0,28.6486,28.764,28.5331,28.5881,125600.0
2009-02-23 13:00:00,52.0,52.61,51.99,52.37,100100.0,28.5881,28.9235,28.5826,28.7915,100100.0
2009-02-23 13:30:00,52.43,52.85,52.11,52.17,168000.0,28.8245,29.0554,28.6486,28.6816,168000.0
2009-02-23 14:00:00,52.16,53.29,52.0,53.14,311200.0,28.6761,29.2973,28.5881,29.2149,311200.0
2009-02-23 14:30:00,53.13,53.25,51.7,52.07,247900.0,29.2094,29.2753,28.4232,28.6266,247900.0
2009-02-23 15:00:00,52.04,52.8,51.68,51.97,390000.0,28.6101,29.0279,28.4122,28.5716,390000.0
2009-02-23 15:30:00,51.96,52.24,51.0,51.07,1255000.0,28.5661,28.7201,28.0383,28.0768,1255000.0
2009-02-24 09:30:00,52.5,53.64,51.48,52.25,299300.0,28.863,29.4897,28.3022,28.7256,299300.0
2009-02-24 10:00:00,52.23,52.66,51.72,52.44,310700.0,28.7146,28.951,28.4342,28.83,310700.0
2009-02-24 10:30:00,52.39,53.61,52.32,53.34,226600.0,28.8025,29.4732,28.764,29.3248,226600.0
2009-02-24 11:00:00,53.4,53.56,52.9,53.18,180800.0,29.3578,29.4458,29.0829,29.2368,180800.0
2009-02-24 11:30:00,53.25,53.26,52.42,52.58,131700.0,29.2753,29.2808,28.819,28.907,131700.0
2009-02-24 12:00:00,52.58,52.71,52.12,52.26,185500.0,28.907,28.9785,28.6541,28.7311,185500.0
2009-02-24 12:30:00,52.28,52.65,52.18,52.47,261500.0,28.742,28.9455,28.6871,28.8465,261500.0
2009-02-24 13:00:00,52.46,53.43,52.43,53.43,169400.0,28.841,29.3743,28.8245,29.3743,169400.0
2009-02-24 13:30:00,53.4,54.14,53.36,54.13,257500.0,29.3578,29.7646,29.3358,29.7591,257500.0
2009-02-24 14:00:00,54.08,54.82,53.83,54.45,309700.0,29.7316,30.1385,29.5942,29.9351,309700.0
2009-02-24 14:30:00,54.47,55.41,54.29,55.24,336600.0,29.946,30.4628,29.8471,30.3694,336600.0
2009-02-24 15:00:00,55.22,55.88,55.15,55.51,378100.0,30.3584,30.7212,30.3199,30.5178,378100.0
2009-02-24 15:30:00,55.49,56.3,55.21,55.83,1502700.0,30.5068,30.9521,30.3529,30.6937,1502700.0
2009-02-25 09:30:00,55.2,55.2,53.11,53.5,266600.0,30.3474,30.3474,29.1984,29.4128,266600.0
2009-02-25 10:00:00,53.43,53.5,52.49,53.12,253400.0,29.3743,29.4128,28.8575,29.2039,253400.0
2009-02-25 10:30:00,53.13,53.39,52.58,52.62,238200.0,29.2094,29.3523,28.907,28.929,238200.0
2009-02-25 11:00:00,52.62,53.0,52.46,52.83,166800.0,28.929,29.1379,28.841,29.0444,166800.0
2009-02-25 11:30:00,52.9,54.26,52.89,53.53,319500.0,29.0829,29.8306,29.0774,29.4293,319500.0
2009-02-25 12:00:00,53.54,53.93,53.12,53.53,256300.0,29.4348,29.6492,29.2039,29.4293,256300.0
2009-02-25 12:30:00,53.53,53.75,53.14,53.54,151500.0,29.4293,29.5502,29.2149,29.4348,151500.0
2009-02-25 13:00:00,53.51,54.08,53.35,53.52,133800.0,29.4183,29.7316,29.3303,29.4238,133800.0
2009-02-25 13:30:00,53.52,55.14,53.48,55.14,190700.0,29.4238,30.3144,29.4018,30.3144,190700.0
2009-02-25 14:00:00,55.17,55.36,53.78,54.58,403100.0,30.3309,30.4353,29.5667,30.0065,403100.0
2009-02-25 14:30:00,54.62,55.52,54.26,55.1,325000.0,30.0285,30.5233,29.8306,30.2924,325000.0
2009-02-25 15:00:00,55.12,56.62,54.92,56.15,500500.0,30.3034,31.1281,30.1934,30.8697,500500.0
2009-02-25 15:30:00,56.15,56.63,54.01,54.18,795500.0,30.8697,31.1336,29.6932,29.7866,795500.0
2009-02-26 09:30:00,55.22,56.19,54.26,55.8,199800.0,30.3584,30.8917,29.8306,30.6772,199800.0
2009-02-26 10:00:00,55.78,56.11,54.9,55.74,185900.0,30.6662,30.8477,30.1825,30.6443,185900.0
2009-02-26 10:30:00,55.74,56.18,55.39,55.87,220000.0,30.6443,30.8862,30.4518,30.7157,220000.0
2009-02-26 11:00:00,55.82,56.14,55.43,55.88,193000.0,30.6882,30.8642,30.4738,30.7212,193000.0
2009-02-26 11:30:00,55.84,56.06,55.17,55.79,144700.0,30.6992,30.8202,30.3309,30.6717,144700.0
2009-02-26 12:00:00,55.78,56.04,54.71,54.85,142200.0,30.6662,30.8092,30.078,30.155,142200.0
2009-02-26 12:30:00,54.82,55.63,54.78,55.13,132200.0,30.1385,30.5838,30.1165,30.3089,132200.0
2009-02-26 13:00:00,55.16,55.19,54.14,54.41,137900.0,30.3254,30.3419,29.7646,29.9131,137900.0
2009-02-26 13:30:00,54.48,54.92,54.16,54.61,116400.0,29.9515,30.1934,29.7756,30.023,116400.0
2009-02-26 14:00:00,54.6,54.68,53.85,54.07,199100.0,30.0175,30.0615,29.6052,29.7261,199100.0
2009-02-26 14:30:00,54.05,54.13,52.8,53.06,278200.0,29.7151,29.7591,29.0279,29.1709,278200.0
2009-02-26 15:00:00,53.03,53.18,52.51,52.63,612500.0,29.1544,29.2368,28.8685,28.9345,612500.0
2009-02-26 15:30:00,52.65,53.35,52.27,52.52,1108800.0,28.9455,29.3303,28.7366,28.874,1108800.0
2009-02-27 09:30:00,51.45,54.9,51.06,54.67,814800.0,28.2857,30.1825,28.0713,30.056,814800.0
2009-02-27 10:00:00,54.67,56.2,54.67,55.68,456400.0,30.056,30.8972,30.056,30.6113,456400.0
2009-02-27 10:30:00,55.64,56.17,55.45,56.09,389100.0,30.5893,30.8807,30.4848,30.8367,389100.0
2009-02-27 11:00:00,56.09,56.18,55.49,56.17,250100.0,30.8367,30.8862,30.5068,30.8807,250100.0
2009-02-27 11:30:00,56.18,57.0,55.89,56.97,221300.0,30.8862,31.337,30.7267,31.3205,221300.0
2009-02-27 12:00:00,56.97,57.51,56.87,57.32,295400.0,31.3205,31.6174,31.2655,31.5129,295400.0
2009-02-27 12:30:00,57.29,57.43,56.5,56.79,215000.0,31.4964,31.5734,31.0621,31.2215,215000.0
2009-02-27 13:00:00,56.79,56.88,55.83,56.0,442800.0,31.2215,31.271,30.6937,30.7872,442800.0
2009-02-27 13:30:00,55.99,56.4,55.27,56.4,406200.0,30.7817,31.0071,30.3859,31.0071,406200.0
2009-02-27 14:00:00,56.38,56.8,55.99,56.1,329800.0,30.9961,31.227,30.7817,30.8422,329800.0
2009-02-27 14:30:00,56.12,56.9,55.87,56.45,323000.0,30.8532,31.282,30.7157,31.0346,323000.0
2009-02-27 15:00:00,56.43,56.68,55.79,55.99,713000.0,31.0236,31.161,30.6717,30.7817,713000.0
2009-02-27 15:30:00,55.99,56.6,55.11,55.48,1036000.0,30.7817,31.1171,30.2979,30.5013,1036000.0
2009-03-02 09:30:00,53.75,54.34,52.69,52.94,363400.0,29.5502,29.8746,28.9675,29.1049,363400.0
2009-03-02 10:00:00,53.0,53.25,52.09,52.42,398100.0,29.1379,29.2753,28.6376,28.819,398100.0
2009-03-02 10:30:00,52.37,52.68,52.32,52.6,380700.0,28.7915,28.962,28.764,28.918,380700.0
2009-03-02 11:00:00,52.6,52.63,52.02,52.03,357500.0,28.918,28.9345,28.5991,28.6046,357500.0
2009-03-02 11:30:00,52.05,52.18,51.21,51.51,421200.0,28.6156,28.6871,28.1538,28.3187,421200.0
2009-03-02 12:00:00,51.51,52.64,51.51,52.53,325900.0,28.3187,28.94,28.3187,28.8795,325900.0
2009-03-02 12:30:00,52.54,52.54,51.97,52.1,288900.0,28.885,28.885,28.5716,28.6431,288900.0
2009-03-02 13:00:00,52.09,52.47,51.74,51.89,288800.0,28.6376,28.8465,28.4452,28.5276,288800.0
2009-03-02 13:30:00,51.93,52.46,51.55,52.46,235200.0,28.5496,28.841,28.3407,28.841,235200.0
2009-03-02 14:00:00,52.42,52.42,51.47,51.57,254600.0,28.819,28.819,28.2967,28.3517,254600.0
2009-03-02 14:30:00,51.55,52.59,51.41,51.42,369100.0,28.3407,28.9125,28.2637,28.2692,369100.0
2009-03-02 15:00:00,51.41,51.48,50.01,50.55,711000.0,28.2637,28.3022,27.4941,27.7909,711000.0
2009-03-02 15:30:00,50.57,50.78,49.78,50.37,1751500.0,27.8019,27.9174,27.3676,27.692,1751500.0
2009-03-03 09:30:00,51.52,51.6,50.5,50.71,599900.0,28.3242,28.3682,27.7635,27.8789,599900.0
2009-03-03 10:00:00,50.72,50.96,50.17,50.25,403200.0,27.8844,28.0164,27.582,27.626,403200.0
2009-03-03 10:30:00,50.25,50.48,49.75,49.8,302300.0,27.626,27.7525,27.3511,27.3786,302300.0
2009-03-03 11:00:00,49.8,49.92,48.91,49.6,403400.0,27.3786,27.4446,26.8893,27.2687,403400.0
2009-03-03 11:30:00,49.61,49.73,49.06,49.49,194600.0,27.2742,27.3401,26.9718,27.2082,194600.0
2009-03-03 12:00:00,49.54,50.58,49.51,50.5,305600.0,27.2357,27.8074,27.2192,27.7635,305600.0
2009-03-03 12:30:00,50.45,50.49,49.54,49.71,160700.0,27.736,27.758,27.2357,27.3291,160700.0
2009-03-03 13:00:00,49.71,50.17,49.56,49.7,132800.0,27.3291,27.582,27.2467,27.3236,132800.0
2009-03-03 13:30:00,49.73,50.25,49.68,50.18,213300.0,27.3401,27.626,27.3126,27.5875,213300.0
2009-03-03 14:00:00,50.13,50.29,49.82,50.16,391600.0,27.56,27.648,27.3896,27.5765,391600.0
2009-03-03 14:30:00,50.13,50.97,50.04,50.45,492000.0,27.56,28.0218,27.5106,27.736,492000.0
2009-03-03 15:00:00,50.44,50.57,49.14,49.3,474700.0,27.7305,27.8019,27.0158,27.1037,474700.0
2009-03-03 15:30:00,49.31,50.08,48.8,49.9,1140100.0,27.1092,27.5326,26.8288,27.4336,1140100.0
2009-03-04 09:30:00,51.55,51.55,49.32,49.48,471800.0,28.3407,28.3407,27.1147,27.2027,471800.0
2009-03-04 10:00:00,49.47,50.14,49.35,49.83,285700.0,27.1972,27.5655,27.1312,27.3951,285700.0
2009-03-04 10:30:00,49.86,50.02,49.1,49.27,240300.0,27.4116,27.4996,26.9938,27.0872,240300.0
2009-03-04 11:00:00,49.3,50.28,49.3,50.25,248300.0,27.1037,27.6425,27.1037,27.626,248300.0
2009-03-04 11:30:00,50.25,50.43,49.8,49.85,225900.0,27.626,27.725,27.3786,27.4061,225900.0
2009-03-04 12:00:00,49.85,49.98,49.27,49.88,319200.0,27.4061,27.4776,27.0872,27.4226,319200.0
2009-03-04 12:30:00,49.88,50.21,49.33,49.59,178200.0,27.4226,27.604,27.1202,27.2632,178200.0
2009-03-04 13:00:00,49.56,49.81,49.25,49.49,180300.0,27.2467,27.3841,27.0762,27.2082,180300.0
2009-03-04 13:30:00,49.54,49.8,49.17,49.31,185800.0,27.2357,27.3786,27.0323,27.1092,185800.0
2009-03-04 14:00:00,49.31,49.99,49.17,49.58,263800.0,27.1092,27.4831,27.0323,27.2577,263800.0
2009-03-04 14:30:00,49.59,50.5,49.34,50.41,388600.0,27.2632,27.7635,27.1257,27.714,388600.0
2009-03-04 15:00:00,50.41,51.05,50.08,51.05,612800.0,27.714,28.0658,27.5326,28.0658,612800.0
2009-03-04 15:30:00,51.04,51.09,49.79,50.14,1168900.0,28.0603,28.0878,27.3731,27.5655,1168900.0
2009-03-05 09:30:00,47.16,49.8,47.16,49.39,341600.0,25.9272,27.3786,25.9272,27.1532,341600.0
2009-03-05 10:00:00,49.41,49.76,48.75,49.6,281900.0,27.1642,27.3566,26.8014,27.2687,281900.0
2009-03-05 10:30:00,49.57,49.78,48.92,48.99,240800.0,27.2522,27.3676,26.8948,26.9333,240800.0
2009-03-05 11:00:00,49.0,49.09,48.47,48.58,309600.0,26.9388,26.9883,26.6474,26.7079,309600.0
2009-03-05 11:30:00,48.54,49.09,48.3,48.47,212600.0,26.6859,26.9883,26.554,26.6474,212600.0
2009-03-05 12:00:00,48.47,48.77,48.0,48.77,216500.0,26.6474,26.8124,26.389,26.8124,216500.0
2009-03-05 12:30:00,48.74,48.8,48.16,48.32,204500.0,26.7959,26.8288,26.477,26.565,204500.0
2009-03-05 13:00:00,48.28,49.06,48.23,48.73,229200.0,26.543,26.9718,26.5155,26.7904,229200.0
2009-03-05 13:30:00,48.74,48.85,48.25,48.63,251200.0,26.7959,26.8563,26.5265,26.7354,251200.0
2009-03-05 14:00:00,48.66,48.9,48.01,48.15,373100.0,26.7519,26.8838,26.3945,26.4715,373100.0
2009-03-05 14:30:00,48.13,48.58,48.0,48.06,374400.0,26.4605,26.7079,26.389,26.422,374400.0
2009-03-05 15:00:00,48.06,48.61,47.8,47.86,484900.0,26.422,26.7244,26.2791,26.3121,484900.0
2009-03-05 15:30:00,47.87,48.06,47.26,48.03,1336100.0,26.3176,26.422,25.9822,26.4055,1336100.0
2009-03-06 09:30:00,48.23,48.55,47.18,47.93,318600.0,26.5155,26.6914,25.9382,26.3505,318600.0
2009-03-06 10:00:00,47.93,48.0,46.06,46.68,448800.0,26.3505,26.389,25.3225,25.6633,448800.0
2009-03-06 10:30:00,46.68,46.89,45.37,45.39,428300.0,25.6633,25.7788,24.9431,24.9541,428300.0
2009-03-06 11:00:00,45.39,46.35,45.35,45.8,240500.0,24.9541,25.4819,24.9321,25.1795,240500.0
2009-03-06 11:30:00,45.83,47.0,45.72,46.81,354100.0,25.196,25.8393,25.1355,25.7348,354100.0
2009-03-06 12:00:00,46.82,47.58,46.8,46.93,345300.0,25.7403,26.1581,25.7293,25.8008,345300.0
2009-03-06 12:30:00,46.93,47.13,46.33,47.09,328900.0,25.8008,25.9107,25.4709,25.8887,328900.0
2009-03-06 13:00:00,47.07,47.36,46.78,47.07,239700.0,25.8777,26.0372,25.7183,25.8777,239700.0
2009-03-06 13:30:00,47.05,47.16,46.65,46.89,227000.0,25.8667,25.9272,25.6468,25.7788,227000.0
2009-03-06 14:00:00,46.88,47.59,46.88,47.46,289900.0,25.7733,26.1636,25.7733,26.0922,289900.0
2009-03-06 14:30:00,47.47,47.62,46.88,46.9,348800.0,26.0976,26.1801,25.7733,25.7843,348800.0
2009-03-06 15:00:00,46.9,47.04,46.57,46.69,554100.0,25.7843,25.8612,25.6029,25.6688,554100.0
2009-03-06 15:30:00,46.67,49.56,46.62,49.2,1801800.0,25.6578,27.2467,25.6303,27.0488,1801800.0
2009-03-09 09:30:00,47.44,48.79,47.17,48.45,413600.0,26.0812,26.8233,25.9327,26.6364,413600.0
2009-03-09 10:00:00,48.47,49.57,48.43,49.4,405300.0,26.6474,27.2522,26.6254,27.1587,405300.0
2009-03-09 10:30:00,49.41,49.6,48.79,48.9,362600.0,27.1642,27.2687,26.8233,26.8838,362600.0
2009-03-09 11:00:00,48.9,49.24,48.65,49.03,220100.0,26.8838,27.0707,26.7464,26.9553,220100.0
2009-03-09 11:30:00,49.02,49.89,49.01,49.68,349900.0,26.9498,27.4281,26.9443,27.3126,349900.0
2009-03-09 12:00:00,49.69,50.01,49.37,49.69,204600.0,27.3181,27.4941,27.1422,27.3181,204600.0
2009-03-09 12:30:00,49.69,49.84,49.31,49.45,168100.0,27.3181,27.4006,27.1092,27.1862,168100.0
2009-03-09 13:00:00,49.46,49.46,48.92,49.24,174200.0,27.1917,27.1917,26.8948,27.0707,174200.0
2009-03-09 13:30:00,49.24,49.93,49.23,49.7,210100.0,27.0707,27.4501,27.0652,27.3236,210100.0
2009-03-09 14:00:00,49.72,50.47,49.59,50.17,355900.0,27.3346,27.747,27.2632,27.582,355900.0
2009-03-09 14:30:00,50.18,50.35,49.62,49.88,301100.0,27.5875,27.681,27.2797,27.4226,301100.0
2009-03-09 15:00:00,49.93,50.16,49.22,49.71,395800.0,27.4501,27.5765,27.0597,27.3291,395800.0
2009-03-09 15:30:00,49.69,50.4,49.49,50.2,853000.0,27.3181,27.7085,27.2082,27.5985,853000.0
2009-03-10 09:30:00,51.84,53.26,50.33,52.75,721700.0,28.5002,29.2808,27.67,29.0004,721700.0
2009-03-10 10:00:00,52.72,54.0,52.72,53.23,509700.0,28.9839,29.6877,28.9839,29.2643,509700.0
2009-03-10 10:30:00,53.25,54.03,52.96,53.67,387400.0,29.2753,29.7041,29.1159,29.5062,387400.0
2009-03-10 11:00:00,53.67,54.48,53.42,54.29,330800.0,29.5062,29.9515,29.3688,29.8471,330800.0
2009-03-10 11:30:00,54.28,54.46,53.56,53.99,376500.0,29.8416,29.9406,29.4458,29.6822,376500.0
2009-03-10 12:00:00,54.02,54.99,53.99,54.44,271200.0,29.6987,30.2319,29.6822,29.9296,271200.0
2009-03-10 12:30:00,54.46,54.66,53.87,53.87,180300.0,29.9406,30.0505,29.6162,29.6162,180300.0
2009-03-10 13:00:00,53.87,54.5,53.87,54.42,178200.0,29.6162,29.9625,29.6162,29.9186,178200.0
2009-03-10 13:30:00,54.41,54.9,54.14,54.22,266500.0,29.9131,30.1825,29.7646,29.8086,266500.0
2009-03-10 14:00:00,54.25,54.3,53.92,54.24,311100.0,29.8251,29.8526,29.6437,29.8196,311100.0
2009-03-10 14:30:00,54.25,55.0,54.11,54.99,556300.0,29.8251,30.2374,29.7481,30.2319,556300.0
2009-03-10 15:00:00,54.99,56.26,54.64,56.19,792300.0,30.2319,30.9301,30.0395,30.8917,792300.0
2009-03-10 15:30:00,56.18,56.76,55.49,56.41,1851400.0,30.8862,31.205,30.5068,31.0126,1851400.0
2009-03-11 09:30:00,57.94,57.94,54.67,56.16,581800.0,31.8538,31.8538,30.056,30.8752,581800.0
2009-03-11 10:00:00,56.18,56.35,55.49,56.34,330600.0,30.8862,30.9796,30.5068,30.9741,330600.0
2009-03-11 10:30:00,56.35,56.35,55.19,55.77,352300.0,30.9796,30.9796,30.3419,30.6608,352300.0
2009-03-11 11:00:00,55.81,56.09,54.52,54.82,338300.0,30.6827,30.8367,29.9735,30.1385,338300.0
2009-03-11 11:30:00,54.81,55.26,54.25,55.24,261100.0,30.133,30.3804,29.8251,30.3694,261100.0
2009-03-11 12:00:00,55.25,55.58,54.91,55.15,190000.0,30.3749,30.5563,30.1879,30.3199,190000.0
2009-03-11 12:30:00,55.2,55.48,54.57,54.57,209500.0,30.3474,30.5013,30.001,30.001,209500.0
2009-03-11 13:00:00,54.6,55.62,54.52,55.35,262000.0,30.0175,30.5783,29.9735,30.4298,262000.0
2009-03-11 13:30:00,55.43,56.29,55.36,55.91,281700.0,30.4738,30.9466,30.4353,30.7377,281700.0
2009-03-11 14:00:00,55.94,56.17,54.57,54.84,410400.0,30.7542,30.8807,30.001,30.1495,410400.0
2009-03-11 14:30:00,54.82,55.59,54.61,54.78,461700.0,30.1385,30.5618,30.023,30.1165,461700.0
2009-03-11 15:00:00,54.77,56.64,54.75,56.44,540900.0,30.111,31.1391,30.1,31.0291,540900.0
2009-03-11 15:30:00,56.47,56.81,53.88,54.91,1171200.0,31.0456,31.2325,29.6217,30.1879,1171200.0
2009-03-12 09:30:00,54.48,55.73,54.32,55.2,332500.0,30.2352,30.929,30.1464,30.6348,332500.0
2009-03-12 10:00:00,55.2,55.65,54.84,55.15,341700.0,30.6348,30.8846,30.435,30.6071,341700.0
2009-03-12 10:30:00,55.13,55.71,54.66,55.42,389100.0,30.596,30.9179,30.3351,30.7569,389100.0
2009-03-12 11:00:00,55.41,55.83,55.01,55.34,401900.0,30.7514,30.9844,30.5294,30.7125,401900.0
2009-03-12 11:30:00,55.33,55.52,54.95,55.26,230300.0,30.707,30.8124,30.4961,30.6681,230300.0
2009-03-12 12:00:00,55.28,55.5,55.02,55.18,229800.0,30.6792,30.8013,30.5349,30.6237,229800.0
2009-03-12 12:30:00,55.14,55.9,55.03,55.75,271800.0,30.6015,31.0233,30.5405,30.9401,271800.0
2009-03-12 13:00:00,55.76,56.2,55.58,55.82,362800.0,30.9456,31.1898,30.8457,30.9789,362800.0
2009-03-12 13:30:00,55.83,56.9,55.77,56.68,285000.0,30.9844,31.5783,30.9512,31.4562,285000.0
2009-03-12 14:00:00,56.68,57.35,56.49,57.27,338500.0,31.4562,31.828,31.3507,31.7836,338500.0
2009-03-12 14:30:00,57.22,57.91,57.12,57.37,347600.0,31.7559,32.1388,31.7004,31.8391,347600.0
2009-03-12 15:00:00,57.38,57.91,56.85,57.85,593300.0,31.8447,32.1388,31.5505,32.1055,593300.0
2009-03-12 15:30:00,57.85,58.65,57.41,57.91,1699700.0,32.1055,32.5495,31.8613,32.1388,1699700.0
2009-03-13 09:30:00,57.83,57.87,55.75,56.77,390800.0,32.0944,32.1166,30.9401,31.5061,390800.0
2009-03-13 10:00:00,56.75,57.0,56.04,56.1,212900.0,31.495,31.6338,31.101,31.1343,212900.0
2009-03-13 10:30:00,56.1,56.8,55.84,55.96,272700.0,31.1343,31.5228,30.99,31.0566,272700.0
2009-03-13 11:00:00,55.96,56.33,55.48,55.99,298600.0,31.0566,31.2619,30.7902,31.0732,298600.0
2009-03-13 11:30:00,55.97,55.97,55.06,55.36,450000.0,31.0621,31.0621,30.5571,30.7236,450000.0
2009-03-13 12:00:00,55.3,55.68,54.37,54.85,300700.0,30.6903,30.9012,30.1742,30.4406,300700.0
2009-03-13 12:30:00,54.78,55.69,54.75,55.32,238300.0,30.4017,30.9068,30.3851,30.7014,238300.0
2009-03-13 13:00:00,55.32,56.44,55.27,56.33,200000.0,30.7014,31.323,30.6737,31.2619,200000.0
2009-03-13 13:30:00,56.34,56.77,56.0,56.62,230600.0,31.2675,31.5061,31.0788,31.4229,230600.0
2009-03-13 14:00:00,56.6,56.97,56.28,56.61,226300.0,31.4118,31.6171,31.2342,31.4173,226300.0
2009-03-13 14:30:00,56.59,57.1,56.44,56.62,191200.0,31.4062,31.6893,31.323,31.4229,191200.0
2009-03-13 15:00:00,56.62,57.43,56.52,57.31,241000.0,31.4229,31.8724,31.3674,31.8058,241000.0
2009-03-13 15:30:00,57.31,57.42,56.43,56.59,673100.0,31.8058,31.8669,31.3174,31.4062,673100.0
2009-03-16 09:30:00,57.41,57.89,55.77,56.2,207900.0,31.8613,32.1277,30.9512,31.1898,207900.0
2009-03-16 10:00:00,56.23,56.44,55.3,55.78,235700.0,31.2064,31.323,30.6903,30.9567,235700.0
2009-03-16 10:30:00,55.81,56.49,55.38,55.46,333900.0,30.9733,31.3507,30.7347,30.7791,333900.0
2009-03-16 11:00:00,55.43,57.02,55.38,56.35,226400.0,30.7625,31.6449,30.7347,31.273,226400.0
2009-03-16 11:30:00,56.33,56.65,55.91,55.99,148400.0,31.2619,31.4395,31.0288,31.0732,148400.0
2009-03-16 12:00:00,55.99,56.14,55.71,56.01,116800.0,31.0732,31.1565,30.9179,31.0843,116800.0
2009-03-16 12:30:00,56.04,56.26,55.87,55.99,167500.0,31.101,31.2231,31.0066,31.0732,167500.0
2009-03-16 13:00:00,55.99,56.09,55.48,55.67,159600.0,31.0732,31.1287,30.7902,30.8957,159600.0
2009-03-16 13:30:00,55.68,56.03,55.31,55.39,177500.0,30.9012,31.0954,30.6959,30.7403,177500.0
2009-03-16 14:00:00,55.4,55.67,55.0,55.46,213700.0,30.7458,30.8957,30.5238,30.7791,213700.0
2009-03-16 14:30:00,55.5,55.54,54.75,54.83,364800.0,30.8013,30.8235,30.3851,30.4295,364800.0
2009-03-16 15:00:00,54.83,55.17,53.81,54.21,450100.0,30.4295,30.6182,29.8634,30.0854,450100.0
2009-03-16 15:30:00,54.22,54.38,52.6,52.75,1223400.0,30.0909,30.1797,29.1919,29.2751,1223400.0
2009-03-17 09:30:00,52.51,53.43,52.2,52.76,318500.0,29.1419,29.6525,28.9699,29.2807,318500.0
2009-03-17 10:00:00,52.76,54.19,52.76,53.7,364600.0,29.2807,30.0743,29.2807,29.8023,364600.0
2009-03-17 10:30:00,53.73,54.34,53.47,53.88,162800.0,29.819,30.1575,29.6747,29.9022,162800.0
2009-03-17 11:00:00,53.87,53.87,53.39,53.55,146700.0,29.8967,29.8967,29.6303,29.7191,146700.0
2009-03-17 11:30:00,53.51,54.05,53.37,53.95,183600.0,29.6969,29.9966,29.6192,29.9411,183600.0
2009-03-17 12:00:00,54.0,54.89,53.73,54.71,193000.0,29.9688,30.4628,29.819,30.3629,193000.0
2009-03-17 12:30:00,54.66,55.5,54.57,54.91,226200.0,30.3351,30.8013,30.2852,30.4739,226200.0
2009-03-17 13:00:00,54.89,54.92,54.52,54.6,197900.0,30.4628,30.4794,30.2574,30.3018,197900.0
2009-03-17 13:30:00,54.64,55.26,54.52,54.57,253900.0,30.324,30.6681,30.2574,30.2852,253900.0
2009-03-17 14:00:00,54.59,54.88,54.2,54.34,252300.0,30.2963,30.4572,30.0798,30.1575,252300.0
2009-03-17 14:30:00,54.38,55.27,54.3,55.03,347600.0,30.1797,30.6737,30.1353,30.5405,347600.0
2009-03-17 15:00:00,55.02,56.37,54.94,55.87,446500.0,30.5349,31.2841,30.4905,31.0066,446500.0
2009-03-17 15:30:00,55.88,57.16,55.65,57.12,1418000.0,31.0122,31.7226,30.8846,31.7004,1418000.0
2009-03-18 09:30:00,56.31,56.36,55.06,55.75,284200.0,31.2508,31.2786,30.5571,30.9401,284200.0
2009-03-18 10:00:00,55.69,56.02,54.66,55.3,264600.0,30.9068,31.0899,30.3351,30.6903,264600.0
2009-03-18 10:30:00,55.27,56.8,54.96,56.75,289200.0,30.6737,31.5228,30.5016,31.495,289200.0
2009-03-18 11:00:00,56.8,57.06,56.05,56.15,270300.0,31.5228,31.6671,31.1065,31.162,270300.0
2009-03-18 11:30:00,56.15,56.46,55.61,56.44,162600.0,31.162,31.3341,30.8624,31.323,162600.0
2009-03-18 12:00:00,56.39,56.68,55.98,56.06,173200.0,31.2952,31.4562,31.0677,31.1121,173200.0
2009-03-18 12:30:00,56.07,56.77,55.69,56.58,211300.0,31.1176,31.5061,30.9068,31.4007,211300.0
2009-03-18 13:00:00,56.54,56.63,56.2,56.27,170100.0,31.3785,31.4284,31.1898,31.2286,170100.0
2009-03-18 13:30:00,56.23,57.3,56.21,56.65,195500.0,31.2064,31.8003,31.1953,31.4395,195500.0
2009-03-18 14:00:00,56.69,58.89,56.23,57.74,507100.0,31.4617,32.6827,31.2064,32.0445,507100.0
2009-03-18 14:30:00,57.76,59.23,57.73,58.67,677400.0,32.0556,32.8714,32.0389,32.5606,677400.0
2009-03-18 15:00:00,58.69,58.76,56.77,57.6,725700.0,32.5717,32.6105,31.5061,31.9668,725700.0
2009-03-18 15:30:00,57.62,58.99,56.82,58.81,1466200.0,31.9779,32.7382,31.5339,32.6383,1466200.0
2009-03-19 09:30:00,59.55,59.55,56.96,57.16,305600.0,33.049,33.049,31.6116,31.7226,305600.0
2009-03-19 10:00:00,57.28,57.97,56.38,57.13,320000.0,31.7892,32.1721,31.2897,31.7059,320000.0
2009-03-19 10:30:00,57.13,57.9,56.7,56.87,143800.0,31.7059,32.1333,31.4673,31.5616,143800.0
2009-03-19 11:00:00,56.92,57.21,56.35,56.35,134000.0,31.5894,31.7503,31.273,31.273,134000.0
2009-03-19 11:30:00,56.38,57.15,56.1,57.03,195100.0,31.2897,31.717,31.1343,31.6504,195100.0
2009-03-19 12:00:00,57.0,57.16,56.4,56.76,143400.0,31.6338,31.7226,31.3008,31.5006,143400.0
2009-03-19 12:30:00,56.74,57.66,56.7,57.04,183000.0,31.4895,32.0001,31.4673,31.656,183000.0
2009-03-19 13:00:00,57.06,57.87,57.02,57.67,175300.0,31.6671,32.1166,31.6449,32.0056,175300.0
2009-03-19 13:30:00,57.72,58.2,57.22,58.07,169700.0,32.0334,32.2997,31.7559,32.2276,169700.0
2009-03-19 14:00:00,58.04,58.56,57.37,57.59,297500.0,32.211,32.4995,31.8391,31.9612,297500.0
2009-03-19 14:30:00,57.56,57.67,56.46,56.94,284500.0,31.9446,32.0056,31.3341,31.6005,284500.0
2009-03-19 15:00:00,56.96,57.38,56.45,56.84,381700.0,31.6116,31.8447,31.3285,31.545,381700.0
2009-03-19 15:30:00,56.84,57.28,55.15,55.21,1194300.0,31.545,31.7892,30.6071,30.6404,1194300.0
2009-03-20 09:30:00,55.69,55.69,53.76,54.03,542600.0,30.9068,30.9068,29.8356,29.9855,542600.0
2009-03-20 10:00:00,54.08,54.3,53.6,54.0,327300.0,30.0132,30.1353,29.7468,29.9688,327300.0
2009-03-20 10:30:00,54.0,54.06,53.66,53.97,329900.0,29.9688,30.0021,29.7801,29.9522,329900.0
2009-03-20 11:00:00,53.98,54.04,53.33,53.64,164800.0,29.9577,29.991,29.597,29.769,164800.0
2009-03-20 11:30:00,53.68,54.03,53.58,53.97,160200.0,29.7912,29.9855,29.7357,29.9522,160200.0
2009-03-20 12:00:00,53.94,54.42,53.78,54.36,153900.0,29.9355,30.2019,29.8467,30.1686,153900.0
2009-03-20 12:30:00,54.37,54.8,53.43,53.78,171700.0,30.1742,30.4128,29.6525,29.8467,171700.0
2009-03-20 13:00:00,53.71,54.04,53.26,53.35,152200.0,29.8079,29.991,29.5582,29.6081,152200.0
2009-03-20 13:30:00,53.29,53.55,52.75,52.87,225500.0,29.5748,29.7191,29.2751,29.3417,225500.0
2009-03-20 14:00:00,52.87,52.94,52.3,52.8,240900.0,29.3417,29.3806,29.0254,29.3029,240900.0
2009-03-20 14:30:00,52.8,53.14,52.35,52.66,299200.0,29.3029,29.4916,29.0531,29.2252,299200.0
2009-03-20 15:00:00,52.69,53.17,52.45,52.51,379600.0,29.2418,29.5082,29.1086,29.1419,379600.0
2009-03-20 15:30:00,52.51,53.16,51.61,51.82,1485200.0,29.1419,29.5027,28.6424,28.759,1485200.0
2009-03-23 09:30:00,54.48,55.19,53.33,54.24,350700.0,30.2352,30.6293,29.597,30.102,350700.0
2009-03-23 10:00:00,54.24,54.77,53.47,53.65,281000.0,30.102,30.3962,29.6747,29.7746,281000.0
2009-03-23 10:30:00,53.68,54.0,53.37,53.85,218500.0,29.7912,29.9688,29.6192,29.8856,218500.0
2009-03-23 11:00:00,53.85,54.15,53.62,53.86,137100.0,29.8856,30.0521,29.7579,29.8911,137100.0
2009-03-23 11:30:00,53.88,54.4,53.75,54.26,154700.0,29.9022,30.1908,29.8301,30.1131,154700.0
2009-03-23 12:00:00,54.23,54.71,54.17,54.66,147800.0,30.0965,30.3629,30.0632,30.3351,147800.0
2009-03-23 12:30:00,54.66,54.71,54.39,54.44,137600.0,30.3351,30.3629,30.1853,30.213,137600.0
2009-03-23 13:00:00,54.46,55.02,54.27,54.64,169900.0,30.2241,30.5349,30.1187,30.324,169900.0
2009-03-23 13:30:00,54.66,54.79,54.31,54.56,159800.0,30.3351,30.4073,30.1409,30.2796,159800.0
2009-03-23 14:00:00,54.55,55.54,54.52,55.39,260300.0,30.2741,30.8235,30.2574,30.7403,260300.0
2009-03-23 14:30:00,55.36,55.94,55.26,55.87,347300.0,30.7236,31.0455,30.6681,31.0066,347300.0
2009-03-23 15:00:00,55.88,56.75,55.57,56.74,473500.0,31.0122,31.495,30.8402,31.4895,473500.0
2009-03-23 15:30:00,56.76,59.27,56.47,58.97,2382900.0,31.5006,32.8936,31.3396,32.7271,2382900.0
2009-03-24 09:30:00,57.94,58.41,56.5,58.21,408600.0,32.1555,32.4163,31.3563,32.3053,408600.0
2009-03-24 10:00:00,58.18,58.83,57.64,57.74,301200.0,32.2886,32.6494,31.989,32.0445,301200.0
2009-03-24 10:30:00,57.74,58.36,57.21,58.27,245500.0,32.0445,32.3885,31.7503,32.3386,245500.0
2009-03-24 11:00:00,58.26,59.17,58.08,59.04,233100.0,32.333,32.8381,32.2332,32.7659,233100.0
2009-03-24 11:30:00,59.04,59.14,58.43,58.47,228300.0,32.7659,32.8214,32.4274,32.4496,228300.0
2009-03-24 12:00:00,58.47,58.53,58.0,58.27,125100.0,32.4496,32.4829,32.1888,32.3386,125100.0
2009-03-24 12:30:00,58.3,58.46,57.69,58.2,243000.0,32.3552,32.444,32.0167,32.2997,243000.0
2009-03-24 13:00:00,58.23,58.44,57.85,57.99,230400.0,32.3164,32.4329,32.1055,32.1832,230400.0
2009-03-24 13:30:00,57.99,58.0,56.91,57.13,212100.0,32.1832,32.1888,31.5838,31.7059,212100.0
2009-03-24 14:00:00,57.15,57.63,56.8,56.91,182100.0,31.717,31.9834,31.5228,31.5838,182100.0
2009-03-24 14:30:00,56.91,57.05,55.66,56.07,266400.0,31.5838,31.6615,30.8901,31.1176,266400.0
2009-03-24 15:00:00,56.08,56.13,54.45,54.8,362700.0,31.1232,31.1509,30.2186,30.4128,362700.0
2009-03-24 15:30:00,54.8,55.29,53.53,53.75,1377800.0,30.4128,30.6848,29.708,29.8301,1377800.0
2009-03-25 09:30:00,54.62,55.69,53.71,54.64,298500.0,30.3129,30.9068,29.8079,30.324,298500.0
2009-03-25 10:00:00,54.7,55.79,54.69,54.85,346000.0,30.3573,30.9622,30.3518,30.4406,346000.0
2009-03-25 10:30:00,54.81,55.57,54.69,55.15,193700.0,30.4184,30.8402,30.3518,30.6071,193700.0
2009-03-25 11:00:00,55.11,55.58,54.38,54.88,175100.0,30.5849,30.8457,30.1797,30.4572,175100.0
2009-03-25 11:30:00,54.9,55.43,54.61,55.2,175800.0,30.4683,30.7625,30.3074,30.6348,175800.0
2009-03-25 12:00:00,55.21,55.63,54.5,54.9,199300.0,30.6404,30.8735,30.2463,30.4683,199300.0
2009-03-25 12:30:00,54.92,54.98,54.09,54.29,114200.0,30.4794,30.5127,30.0188,30.1298,114200.0
2009-03-25 13:00:00,54.27,54.69,53.21,53.48,218500.0,30.1187,30.3518,29.5304,29.6802,218500.0
2009-03-25 13:30:00,53.48,53.79,52.58,52.96,273400.0,29.6802,29.8523,29.1808,29.3917,273400.0
2009-03-25 14:00:00,52.91,52.95,52.09,52.12,314400.0,29.3639,29.3861,28.9088,28.9255,314400.0
2009-03-25 14:30:00,52.12,52.42,51.08,51.31,346000.0,28.9255,29.092,28.3483,28.4759,346000.0
2009-03-25 15:00:00,51.31,53.77,51.0,53.52,607900.0,28.4759,29.8412,28.3039,29.7024,607900.0
2009-03-25 15:30:00,53.52,55.67,52.88,55.46,1442700.0,29.7024,30.8957,29.3473,30.7791,1442700.0
2009-03-26 09:30:00,56.61,56.87,53.1,53.19,420400.0,31.4173,31.5616,29.4694,29.5193,420400.0
2009-03-26 10:00:00,53.28,54.05,52.89,53.87,236300.0,29.5693,29.9966,29.3528,29.8967,236300.0
2009-03-26 10:30:00,53.86,55.05,53.76,54.84,279300.0,29.8911,30.5516,29.8356,30.435,279300.0
2009-03-26 11:00:00,54.83,55.45,54.73,54.79,176200.0,30.4295,30.7736,30.374,30.4073,176200.0
2009-03-26 11:30:00,54.79,55.29,54.65,54.9,166000.0,30.4073,30.6848,30.3296,30.4683,166000.0
2009-03-26 12:00:00,54.95,55.36,54.8,55.3,179500.0,30.4961,30.7236,30.4128,30.6903,179500.0
2009-03-26 12:30:00,55.3,55.43,54.83,54.96,174300.0,30.6903,30.7625,30.4295,30.5016,174300.0
2009-03-26 13:00:00,54.95,56.25,54.95,56.0,361200.0,30.4961,31.2175,30.4961,31.0788,361200.0
2009-03-26 13:30:00,56.0,56.14,55.66,55.83,256600.0,31.0788,31.1565,30.8901,30.9844,256600.0
2009-03-26 14:00:00,55.85,56.47,55.8,55.9,311600.0,30.9955,31.3396,30.9678,31.0233,311600.0
2009-03-26 14:30:00,55.89,56.12,55.51,55.54,294100.0,31.0177,31.1454,30.8069,30.8235,294100.0
2009-03-26 15:00:00,55.55,56.61,55.51,56.38,373200.0,30.8291,31.4173,30.8069,31.2897,373200.0
2009-03-26 15:30:00,56.4,57.21,56.12,57.11,1185600.0,31.3008,31.7503,31.1454,31.6948,1185600.0
2009-03-27 09:30:00,56.07,56.07,54.89,55.3,200800.0,31.1176,31.1176,30.4628,30.6903,200800.0
2009-03-27 10:00:00,55.27,55.74,55.0,55.61,167200.0,30.6737,30.9345,30.5238,30.8624,167200.0
2009-03-27 10:30:00,55.63,55.99,55.28,55.68,136500.0,30.8735,31.0732,30.6792,30.9012,136500.0
2009-03-27 11:00:00,55.66,56.16,55.58,55.75,166100.0,30.8901,31.1676,30.8457,30.9401,166100.0
2009-03-27 11:30:00,55.72,55.98,55.62,55.83,161100.0,30.9234,31.0677,30.8679,30.9844,161100.0
2009-03-27 12:00:00,55.82,56.05,55.53,55.68,129100.0,30.9789,31.1065,30.818,30.9012,129100.0
2009-03-27 12:30:00,55.7,55.99,55.62,55.73,117700.0,30.9123,31.0732,30.8679,30.929,117700.0
2009-03-27 13:00:00,55.74,55.84,55.4,55.59,94200.0,30.9345,30.99,30.7458,30.8513,94200.0
2009-03-27 13:30:00,55.6,56.0,55.0,55.05,112900.0,30.8568,31.0788,30.5238,30.5516,112900.0
2009-03-27 14:00:00,55.05,55.45,54.74,55.06,99400.0,30.5516,30.7736,30.3795,30.5571,99400.0
2009-03-27 14:30:00,55.05,55.18,54.72,55.13,111700.0,30.5516,30.6237,30.3684,30.596,111700.0
2009-03-27 15:00:00,55.17,55.46,54.82,54.84,122500.0,30.6182,30.7791,30.4239,30.435,122500.0
2009-03-27 15:30:00,54.82,54.91,53.97,54.05,858300.0,30.4239,30.4739,29.9522,29.9966,858300.0
2009-03-30 09:30:00,52.47,53.23,51.85,52.57,248100.0,29.1197,29.5415,28.7756,29.1752,248100.0
2009-03-30 10:00:00,52.58,53.48,52.47,53.23,218600.0,29.1808,29.6802,29.1197,29.5415,218600.0
2009-03-30 10:30:00,53.18,53.24,52.81,52.81,159500.0,29.5138,29.5471,29.3084,29.3084,159500.0
2009-03-30 11:00:00,52.8,52.82,52.4,52.43,153500.0,29.3029,29.314,29.0809,29.0975,153500.0
2009-03-30 11:30:00,52.4,52.74,52.24,52.54,133800.0,29.0809,29.2696,28.9921,29.1586,133800.0
2009-03-30 12:00:00,52.52,52.87,52.47,52.61,110600.0,29.1475,29.3417,29.1197,29.1974,110600.0
2009-03-30 12:30:00,52.6,52.7,52.28,52.3,89100.0,29.1919,29.2474,29.0143,29.0254,89100.0
2009-03-30 13:00:00,52.34,52.52,52.2,52.33,98900.0,29.0476,29.1475,28.9699,29.042,98900.0
2009-03-30 13:30:00,52.33,52.46,52.06,52.13,133000.0,29.042,29.1142,28.8922,28.931,133000.0
2009-03-30 14:00:00,52.11,52.75,52.06,52.42,150900.0,28.9199,29.2751,28.8922,29.092,150900.0
2009-03-30 14:30:00,52.42,52.63,51.94,51.95,154300.0,29.092,29.2085,28.8256,28.8311,154300.0
2009-03-30 15:00:00,51.95,52.55,51.75,51.77,373100.0,28.8311,29.1641,28.7201,28.7312,373100.0
2009-03-30 15:30:00,51.77,52.01,51.38,51.82,1288200.0,28.7312,28.8644,28.5148,28.759,1288200.0
2009-03-31 09:30:00,52.06,53.42,52.06,52.71,259200.0,28.8922,29.647,28.8922,29.2529,259200.0
2009-03-31 10:00:00,52.72,53.25,52.61,53.2,238600.0,29.2585,29.5526,29.1974,29.5249,238600.0
2009-03-31 10:30:00,53.25,53.52,53.04,53.47,187000.0,29.5526,29.7024,29.4361,29.6747,187000.0
2009-03-31 11:00:00,53.49,53.62,53.23,53.49,186400.0,29.6858,29.7579,29.5415,29.6858,186400.0
2009-03-31 11:30:00,53.49,53.52,53.11,53.41,131500.0,29.6858,29.7024,29.4749,29.6414,131500.0
2009-03-31 12:00:00,53.39,53.49,53.09,53.35,141100.0,29.6303,29.6858,29.4638,29.6081,141100.0
2009-03-31 12:30:00,53.34,54.05,53.27,54.04,138000.0,29.6026,29.9966,29.5637,29.991,138000.0
2009-03-31 13:00:00,54.06,54.37,53.97,54.3,131200.0,30.0021,30.1742,29.9522,30.1353,131200.0
2009-03-31 13:30:00,54.3,54.68,54.27,54.67,112200.0,30.1353,30.3462,30.1187,30.3407,112200.0
2009-03-31 14:00:00,54.69,55.26,54.59,54.95,154900.0,30.3518,30.6681,30.2963,30.4961,154900.0
2009-03-31 14:30:00,54.98,55.31,54.73,54.73,215200.0,30.5127,30.6959,30.374,30.374,215200.0
2009-03-31 15:00:00,54.77,55.24,54.36,55.17,276000.0,30.3962,30.657,30.1686,30.6182,276000.0
2009-03-31 15:30:00,55.16,55.37,54.18,55.23,1610400.0,30.6126,30.7292,30.0687,30.6515,1610400.0
2009-04-01 09:30:00,53.79,54.54,53.32,54.12,202100.0,29.8523,30.2685,29.5915,30.0354,202100.0
2009-04-01 10:00:00,54.1,55.43,54.07,54.91,329800.0,30.0243,30.7625,30.0077,30.4739,329800.0
2009-04-01 10:30:00,54.9,55.33,54.56,54.77,208000.0,30.4683,30.707,30.2796,30.3962,208000.0
2009-04-01 11:00:00,54.8,55.1,54.45,54.81,174900.0,30.4128,30.5793,30.2186,30.4184,174900.0
2009-04-01 11:30:00,54.84,55.17,54.73,54.87,118400.0,30.435,30.6182,30.374,30.4517,118400.0
2009-04-01 12:00:00,54.91,55.11,54.75,54.79,140500.0,30.4739,30.5849,30.3851,30.4073,140500.0
2009-04-01 12:30:00,54.81,54.9,53.8,53.95,115400.0,30.4184,30.4683,29.8578,29.9411,115400.0
2009-04-01 13:00:00,53.96,54.38,53.87,54.25,122000.0,29.9466,30.1797,29.8967,30.1076,122000.0
2009-04-01 13:30:00,54.29,54.94,53.94,54.93,168100.0,30.1298,30.4905,29.9355,30.485,168100.0
2009-04-01 14:00:00,54.94,55.12,54.43,54.51,159900.0,30.4905,30.5904,30.2075,30.2519,159900.0
2009-04-01 14:30:00,54.54,54.87,54.33,54.6,160800.0,30.2685,30.4517,30.152,30.3018,160800.0
2009-04-01 15:00:00,54.63,54.63,53.86,54.19,346600.0,30.3185,30.3185,29.8911,30.0743,346600.0
2009-04-01 15:30:00,54.22,55.38,53.94,54.2,869900.0,30.0909,30.7347,29.9355,30.0798,869900.0
2009-04-02 09:30:00,56.41,56.53,54.86,55.84,344100.0,31.3063,31.3729,30.4461,30.99,344100.0
2009-04-02 10:00:00,55.88,56.1,55.58,55.68,233600.0,31.0122,31.1343,30.8457,30.9012,233600.0
2009-04-02 10:30:00,55.72,56.23,55.65,56.0,246700.0,30.9234,31.2064,30.8846,31.0788,246700.0
2009-04-02 11:00:00,56.04,56.91,55.99,56.74,169200.0,31.101,31.5838,31.0732,31.4895,169200.0
2009-04-02 11:30:00,56.77,57.01,56.59,56.85,185500.0,31.5061,31.6393,31.4062,31.5505,185500.0
2009-04-02 12:00:00,56.85,57.88,56.78,57.84,176600.0,31.5505,32.1222,31.5117,32.1,176600.0
2009-04-02 12:30:00,57.84,57.99,57.55,57.59,153700.0,32.1,32.1832,31.939,31.9612,153700.0
2009-04-02 13:00:00,57.63,57.69,57.03,57.12,117800.0,31.9834,32.0167,31.6504,31.7004,117800.0
2009-04-02 13:30:00,57.18,57.48,56.97,57.21,152500.0,31.7337,31.9002,31.6171,31.7503,152500.0
2009-04-02 14:00:00,57.23,57.86,57.2,57.71,113300.0,31.7614,32.1111,31.7448,32.0278,113300.0
2009-04-02 14:30:00,57.75,58.22,57.64,58.13,263200.0,32.05,32.3108,31.989,32.2609,263200.0
2009-04-02 15:00:00,58.13,58.74,57.64,58.63,455200.0,32.2609,32.5994,31.989,32.5384,455200.0
2009-04-02 15:30:00,58.69,59.26,57.46,58.35,1601700.0,32.5717,32.888,31.8891,32.383,1601700.0
2009-04-03 09:30:00,57.77,58.16,57.03,57.72,212900.0,32.0611,32.2775,31.6504,32.0334,212900.0
2009-04-03 10:00:00,57.7,57.73,56.74,56.77,200600.0,32.0223,32.0389,31.4895,31.5061,200600.0
2009-04-03 10:30:00,56.79,56.91,56.39,56.55,222100.0,31.5172,31.5838,31.2952,31.384,222100.0
2009-04-03 11:00:00,56.56,56.8,56.51,56.75,146700.0,31.3896,31.5228,31.3618,31.495,146700.0
2009-04-03 11:30:00,56.76,58.08,56.76,58.02,229000.0,31.5006,32.2332,31.5006,32.1999,229000.0
2009-04-03 12:00:00,58.02,58.58,57.92,58.08,188800.0,32.1999,32.5106,32.1444,32.2332,188800.0
2009-04-03 12:30:00,58.08,58.12,57.67,57.88,130300.0,32.2332,32.2553,32.0056,32.1222,130300.0
2009-04-03 13:00:00,57.84,58.09,57.68,57.87,112800.0,32.1,32.2387,32.0112,32.1166,112800.0
2009-04-03 13:30:00,57.89,59.35,57.76,59.35,166800.0,32.1277,32.938,32.0556,32.938,166800.0
2009-04-03 14:00:00,59.36,60.33,59.07,60.28,266500.0,32.9435,33.4819,32.7826,33.4541,266500.0
2009-04-03 14:30:00,60.28,60.87,60.09,60.45,425200.0,33.4541,33.7815,33.3487,33.5484,425200.0
2009-04-03 15:00:00,60.43,61.37,60.32,61.17,546500.0,33.5373,34.059,33.4763,33.948,546500.0
2009-04-03 15:30:00,61.16,62.6,60.67,62.17,1613500.0,33.9425,34.7417,33.6705,34.503,1613500.0
2009-04-06 09:30:00,60.89,62.16,60.78,61.9,318600.0,33.7926,34.4975,33.7316,34.3532,318600.0
2009-04-06 10:00:00,61.89,62.8,61.79,62.32,359400.0,34.3476,34.8526,34.2921,34.5863,359400.0
2009-04-06 10:30:00,62.3,63.07,62.21,62.74,302000.0,34.5752,35.0025,34.5252,34.8194,302000.0
2009-04-06 11:00:00,62.77,62.77,61.77,61.87,252800.0,34.836,34.836,34.281,34.3365,252800.0
2009-04-06 11:30:00,61.89,61.98,61.32,61.58,255700.0,34.3476,34.3976,34.0313,34.1756,255700.0
2009-04-06 12:00:00,61.56,61.67,60.86,61.15,194500.0,34.1645,34.2255,33.776,33.9369,194500.0
2009-04-06 12:30:00,61.16,61.32,60.6,61.31,202600.0,33.9425,34.0313,33.6317,34.0257,202600.0
2009-04-06 13:00:00,61.29,61.44,60.8,60.8,183500.0,34.0146,34.0979,33.7427,33.7427,183500.0
2009-04-06 13:30:00,60.81,60.84,60.37,60.56,166200.0,33.7482,33.7649,33.5041,33.6095,166200.0
2009-04-06 14:00:00,60.59,60.84,60.28,60.52,223300.0,33.6261,33.7649,33.4541,33.5873,223300.0
2009-04-06 14:30:00,60.5,61.27,60.13,60.96,336300.0,33.5762,34.0035,33.3709,33.8315,336300.0
2009-04-06 15:00:00,60.97,61.76,60.74,61.21,525800.0,33.837,34.2755,33.7094,33.9702,525800.0
2009-04-06 15:30:00,61.19,63.32,61.1,61.8,1104600.0,33.9591,35.1412,33.9092,34.2977,1104600.0
2009-04-07 09:30:00,60.72,60.78,60.11,60.25,270600.0,33.6983,33.7316,33.3598,33.4375,270600.0
2009-04-07 10:00:00,60.21,60.33,59.69,60.17,311300.0,33.4153,33.4819,33.1267,33.3931,311300.0
2009-04-07 10:30:00,60.16,60.92,60.1,60.68,231800.0,33.3875,33.8093,33.3542,33.6761,231800.0
2009-04-07 11:00:00,60.68,60.8,60.04,60.12,186700.0,33.6761,33.7427,33.3209,33.3653,186700.0
2009-04-07 11:30:00,60.05,60.29,59.66,59.7,166700.0,33.3265,33.4597,33.11,33.1322,166700.0
2009-04-07 12:00:00,59.73,60.05,59.52,59.54,184000.0,33.1489,33.3265,33.0323,33.0434,184000.0
2009-04-07 12:30:00,59.53,59.84,59.35,59.65,176000.0,33.0379,33.2099,32.938,33.1045,176000.0
2009-04-07 13:00:00,59.65,59.67,58.69,58.83,190400.0,33.1045,33.1156,32.5717,32.6494,190400.0
2009-04-07 13:30:00,58.83,58.83,57.9,58.36,254900.0,32.6494,32.6494,32.1333,32.3885,254900.0
2009-04-07 14:00:00,58.36,58.67,57.9,58.03,166500.0,32.3885,32.5606,32.1333,32.2054,166500.0
2009-04-07 14:30:00,58.05,58.07,57.54,57.92,188000.0,32.2165,32.2276,31.9335,32.1444,188000.0
2009-04-07 15:00:00,57.94,58.22,57.1,57.16,391100.0,32.1555,32.3108,31.6893,31.7226,391100.0
2009-04-07 15:30:00,57.16,57.97,56.77,56.92,1500300.0,31.7226,32.1721,31.5061,31.5894,1500300.0
2009-04-08 09:30:00,57.55,59.47,57.5,58.37,207000.0,31.939,33.0046,31.9113,32.3941,207000.0
2009-04-08 10:00:00,58.38,58.5,57.44,57.83,127900.0,32.3996,32.4662,31.878,32.0944,127900.0
2009-04-08 10:30:00,57.83,58.14,57.3,58.01,202600.0,32.0944,32.2664,31.8003,32.1943,202600.0
2009-04-08 11:00:00,58.08,58.56,58.06,58.18,189900.0,32.2332,32.4995,32.2221,32.2886,189900.0
2009-04-08 11:30:00,58.19,58.43,57.67,57.74,213400.0,32.2942,32.4274,32.0056,32.0445,213400.0
2009-04-08 12:00:00,57.74,57.93,57.31,57.68,124300.0,32.0445,32.1499,31.8058,32.0112,124300.0
2009-04-08 12:30:00,57.64,58.44,57.45,58.16,167300.0,31.989,32.4329,31.8835,32.2775,167300.0
2009-04-08 13:00:00,58.16,58.2,57.85,58.13,134600.0,32.2775,32.2997,32.1055,32.2609,134600.0
2009-04-08 13:30:00,58.17,58.25,57.8,58.12,142900.0,32.2831,32.3275,32.0778,32.2553,142900.0
2009-04-08 14:00:00,58.12,58.17,57.38,57.66,215600.0,32.2553,32.2831,31.8447,32.0001,215600.0
2009-04-08 14:30:00,57.63,57.86,57.32,57.58,171500.0,31.9834,32.1111,31.8114,31.9557,171500.0
2009-04-08 15:00:00,57.55,57.58,57.02,57.38,312100.0,31.939,31.9557,31.6449,31.8447,312100.0
2009-04-08 15:30:00,57.4,59.31,57.36,58.96,1132900.0,31.8558,32.9158,31.8336,32.7215,1132900.0
2009-04-09 09:30:00,60.97,61.27,60.08,60.95,439800.0,33.837,34.0035,33.3431,33.8259,439800.0
2009-04-09 10:00:00,60.98,61.78,60.96,61.34,246600.0,33.8426,34.2866,33.8315,34.0424,246600.0
2009-04-09 10:30:00,61.36,61.51,60.85,60.92,239700.0,34.0535,34.1367,33.7704,33.8093,239700.0
2009-04-09 11:00:00,60.91,61.09,60.75,60.94,160800.0,33.8037,33.9036,33.7149,33.8204,160800.0
2009-04-09 11:30:00,60.95,61.23,60.86,61.04,195200.0,33.8259,33.9813,33.776,33.8759,195200.0
2009-04-09 12:00:00,61.02,61.49,60.88,61.41,172300.0,33.8648,34.1256,33.7871,34.0812,172300.0
2009-04-09 12:30:00,61.43,61.93,61.36,61.69,131800.0,34.0923,34.3698,34.0535,34.2366,131800.0
2009-04-09 13:00:00,61.69,62.32,61.64,62.12,152200.0,34.2366,34.5863,34.2089,34.4753,152200.0
2009-04-09 13:30:00,62.11,62.24,61.63,62.14,118100.0,34.4697,34.5419,34.2033,34.4864,118100.0
2009-04-09 14:00:00,62.12,62.2,61.58,61.95,194400.0,34.4753,34.5197,34.1756,34.3809,194400.0
2009-04-09 14:30:00,61.97,62.66,61.92,62.39,231300.0,34.392,34.775,34.3643,34.6251,231300.0
2009-04-09 15:00:00,62.39,63.48,62.2,63.44,414200.0,34.6251,35.23,34.5197,35.2078,414200.0
2009-04-09 15:30:00,63.46,65.25,63.07,65.11,2521200.0,35.2189,36.2123,35.0025,36.1346,2521200.0
2009-04-13 09:30:00,63.89,64.16,63.48,63.95,406800.0,35.4576,35.6074,35.23,35.4909,406800.0
2009-04-13 10:00:00,63.96,65.62,63.95,64.81,597000.0,35.4964,36.4177,35.4909,35.9682,597000.0
2009-04-13 10:30:00,64.85,64.86,63.83,64.17,264100.0,35.9904,35.9959,35.4243,35.613,264100.0
2009-04-13 11:00:00,64.2,64.21,63.04,63.31,206100.0,35.6296,35.6352,34.9858,35.1357,206100.0
2009-04-13 11:30:00,63.34,63.34,62.24,62.73,209300.0,35.1523,35.1523,34.5419,34.8138,209300.0
2009-04-13 12:00:00,62.72,63.07,62.46,62.76,190900.0,34.8083,35.0025,34.664,34.8304,190900.0
2009-04-13 12:30:00,62.78,63.65,62.78,63.51,141900.0,34.8415,35.3244,34.8415,35.2467,141900.0
2009-04-13 13:00:00,63.51,63.66,62.95,63.31,165900.0,35.2467,35.3299,34.9359,35.1357,165900.0
2009-04-13 13:30:00,63.35,63.67,63.14,63.67,206300.0,35.1579,35.3355,35.0413,35.3355,206300.0
2009-04-13 14:00:00,63.68,63.94,63.0,63.36,249200.0,35.341,35.4853,34.9636,35.1634,249200.0
2009-04-13 14:30:00,63.32,63.76,63.19,63.28,314900.0,35.1412,35.3854,35.0691,35.119,314900.0
2009-04-13 15:00:00,63.3,64.61,63.12,64.43,444000.0,35.1301,35.8572,35.0302,35.7573,444000.0
2009-04-13 15:30:00,64.43,65.53,63.98,64.16,998400.0,35.7573,36.3677,35.5075,35.6074,998400.0
2009-04-14 09:30:00,62.89,63.31,61.81,62.99,213500.0,34.9026,35.1357,34.3032,34.9581,213500.0
2009-04-14 10:00:00,63.0,63.03,62.34,62.68,231700.0,34.9636,34.9803,34.5974,34.7861,231700.0
2009-04-14 10:30:00,62.65,63.48,62.58,62.91,167100.0,34.7694,35.23,34.7306,34.9137,167100.0
2009-04-14 11:00:00,62.94,62.94,61.45,61.46,180100.0,34.9303,34.9303,34.1034,34.109,180100.0
2009-04-14 11:30:00,61.46,61.98,61.22,61.49,147500.0,34.109,34.3976,33.9758,34.1256,147500.0
2009-04-14 12:00:00,61.45,61.66,60.76,61.16,173700.0,34.1034,34.22,33.7205,33.9425,173700.0
2009-04-14 12:30:00,61.2,61.43,60.06,60.31,198100.0,33.9647,34.0923,33.332,33.4708,198100.0
2009-04-14 13:00:00,60.32,60.76,60.0,60.64,180900.0,33.4763,33.7205,33.2987,33.6539,180900.0
2009-04-14 13:30:00,60.64,60.81,60.12,60.38,154800.0,33.6539,33.7482,33.3653,33.5096,154800.0
2009-04-14 14:00:00,60.38,60.68,59.67,60.55,273200.0,33.5096,33.6761,33.1156,33.6039,273200.0
2009-04-14 14:30:00,60.55,60.61,59.82,60.46,259600.0,33.6039,33.6372,33.1988,33.554,259600.0
2009-04-14 15:00:00,60.48,61.3,59.83,60.04,415300.0,33.5651,34.0202,33.2044,33.3209,415300.0
2009-04-14 15:30:00,60.02,60.12,58.52,58.76,1645300.0,33.3098,33.3653,32.4773,32.6105,1645300.0
2009-04-15 09:30:00,57.68,60.51,57.29,59.82,382300.0,32.0112,33.5817,31.7947,33.1988,382300.0
2009-04-15 10:00:00,59.82,60.4,59.64,59.89,231600.0,33.1988,33.5207,33.0989,33.2377,231600.0
2009-04-15 10:30:00,59.87,59.96,59.14,59.25,163300.0,33.2266,33.2765,32.8214,32.8825,163300.0
2009-04-15 11:00:00,59.25,59.5,58.75,59.3,187300.0,32.8825,33.0212,32.605,32.9102,187300.0
2009-04-15 11:30:00,59.35,60.13,59.35,60.01,144700.0,32.938,33.3709,32.938,33.3043,144700.0
2009-04-15 12:00:00,60.0,60.34,59.9,60.08,126700.0,33.2987,33.4874,33.2432,33.3431,126700.0
2009-04-15 12:30:00,60.11,60.97,60.03,60.83,160700.0,33.3598,33.837,33.3154,33.7593,160700.0
2009-04-15 13:00:00,60.84,61.0,60.36,60.72,160700.0,33.7649,33.8537,33.4985,33.6983,160700.0
2009-04-15 13:30:00,60.74,61.31,60.68,61.31,160500.0,33.7094,34.0257,33.6761,34.0257,160500.0
2009-04-15 14:00:00,61.31,61.71,60.88,60.93,260800.0,34.0257,34.2477,33.7871,33.8148,260800.0
2009-04-15 14:30:00,60.92,61.15,60.66,60.99,198000.0,33.8093,33.9369,33.665,33.8481,198000.0
2009-04-15 15:00:00,60.97,62.65,60.93,62.53,412600.0,33.837,34.7694,33.8148,34.7028,412600.0
2009-04-15 15:30:00,62.52,64.27,62.51,63.86,1679700.0,34.6973,35.6685,34.6917,35.4409,1679700.0
2009-04-16 09:30:00,64.4,64.4,61.43,62.42,333900.0,35.7406,35.7406,34.0923,34.6418,333900.0
2009-04-16 10:00:00,62.43,62.68,61.72,62.2,332300.0,34.6473,34.7861,34.2533,34.5197,332300.0
2009-04-16 10:30:00,62.2,62.62,61.65,61.76,195900.0,34.5197,34.7528,34.2144,34.2755,195900.0
2009-04-16 11:00:00,61.76,61.94,61.4,61.88,166500.0,34.2755,34.3754,34.0757,34.3421,166500.0
2009-04-16 11:30:00,61.91,62.46,61.81,62.24,132300.0,34.3587,34.664,34.3032,34.5419,132300.0
2009-04-16 12:00:00,62.25,62.91,62.12,62.65,148000.0,34.5474,34.9137,34.4753,34.7694,148000.0
2009-04-16 12:30:00,62.62,63.66,62.48,63.41,182800.0,34.7528,35.3299,34.6751,35.1912,182800.0
2009-04-16 13:00:00,63.39,63.98,63.33,63.58,170200.0,35.1801,35.5075,35.1468,35.2855,170200.0
2009-04-16 13:30:00,63.56,63.64,62.97,63.42,182500.0,35.2744,35.3188,34.947,35.1967,182500.0
2009-04-16 14:00:00,63.38,64.47,63.37,64.47,274400.0,35.1745,35.7795,35.169,35.7795,274400.0
2009-04-16 14:30:00,64.49,65.81,64.36,65.45,355500.0,35.7906,36.5231,35.7184,36.3233,355500.0
2009-04-16 15:00:00,65.51,67.29,65.25,66.82,640500.0,36.3566,37.3445,36.2123,37.0837,640500.0
2009-04-16 15:30:00,66.84,67.8,64.51,64.86,1440100.0,37.0948,37.6275,35.8017,35.9959,1440100.0
2009-04-17 09:30:00,63.99,64.44,62.87,63.5,550300.0,35.5131,35.7628,34.8915,35.2411,550300.0
2009-04-17 10:00:00,63.53,64.32,63.37,63.8,369000.0,35.2578,35.6962,35.169,35.4076,369000.0
2009-04-17 10:30:00,63.79,63.8,62.79,63.25,163000.0,35.4021,35.4076,34.8471,35.1024,163000.0
2009-04-17 11:00:00,63.3,63.47,62.91,63.14,195900.0,35.1301,35.2245,34.9137,35.0413,195900.0
2009-04-17 11:30:00,63.15,64.46,63.03,64.05,275900.0,35.0469,35.7739,34.9803,35.5464,275900.0
2009-04-17 12:00:00,64.08,65.72,64.0,65.04,410400.0,35.563,36.4732,35.5186,36.0958,410400.0
2009-04-17 12:30:00,65.03,65.12,64.26,65.08,154100.0,36.0903,36.1402,35.6629,36.118,154100.0
2009-04-17 13:00:00,65.04,65.97,64.92,65.8,142700.0,36.0958,36.6119,36.0292,36.5176,142700.0
2009-04-17 13:30:00,65.78,66.17,65.49,65.64,187400.0,36.5065,36.7229,36.3455,36.4288,187400.0
2009-04-17 14:00:00,65.66,65.88,64.96,65.48,227000.0,36.4399,36.562,36.0514,36.34,227000.0
2009-04-17 14:30:00,65.46,66.12,64.77,64.81,223700.0,36.3289,36.6952,35.946,35.9682,223700.0
2009-04-17 15:00:00,64.77,65.73,64.69,65.5,361800.0,35.946,36.4787,35.9016,36.3511,361800.0
2009-04-17 15:30:00,65.5,65.86,63.85,64.27,1207000.0,36.3511,36.5509,35.4354,35.6685,1207000.0
2009-04-20 09:30:00,63.55,64.39,62.19,62.4,267200.0,35.2689,35.7351,34.5141,34.6307,267200.0
2009-04-20 10:00:00,62.4,63.26,62.1,63.02,175000.0,34.6307,35.1079,34.4642,34.9747,175000.0
2009-04-20 10:30:00,63.03,63.22,62.63,62.89,211800.0,34.9803,35.0857,34.7583,34.9026,211800.0
2009-04-20 11:00:00,62.85,62.89,61.89,62.25,161400.0,34.8804,34.9026,34.3476,34.5474,161400.0
2009-04-20 11:30:00,62.24,62.46,61.78,62.08,93300.0,34.5419,34.664,34.2866,34.4531,93300.0
2009-04-20 12:00:00,62.08,62.3,61.7,61.88,105500.0,34.4531,34.5752,34.2422,34.3421,105500.0
2009-04-20 12:30:00,61.86,61.95,61.31,61.69,105500.0,34.331,34.3809,34.0257,34.2366,105500.0
2009-04-20 13:00:00,61.7,61.7,60.83,61.04,140800.0,34.2422,34.2422,33.7593,33.8759,140800.0
2009-04-20 13:30:00,61.06,61.98,61.02,61.61,141800.0,33.887,34.3976,33.8648,34.1922,141800.0
2009-04-20 14:00:00,61.62,61.62,60.63,60.9,162300.0,34.1978,34.1978,33.6483,33.7982,162300.0
2009-04-20 14:30:00,60.87,60.99,60.26,60.37,175900.0,33.7815,33.8481,33.443,33.5041,175900.0
2009-04-20 15:00:00,60.36,60.69,59.93,60.09,315600.0,33.4985,33.6816,33.2599,33.3487,315600.0
2009-04-20 15:30:00,60.08,61.23,59.01,59.25,1810800.0,33.3431,33.9813,32.7493,32.8825,1810800.0
2009-04-21 09:30:00,58.69,60.06,58.04,58.98,429900.0,32.5717,33.332,32.211,32.7326,429900.0
2009-04-21 10:00:00,58.98,59.29,58.06,58.14,284200.0,32.7326,32.9047,32.2221,32.2664,284200.0
2009-04-21 10:30:00,58.14,59.36,57.65,59.34,300800.0,32.2664,32.9435,31.9945,32.9324,300800.0
2009-04-21 11:00:00,59.34,61.0,59.06,60.19,337300.0,32.9324,33.8537,32.777,33.4042,337300.0
2009-04-21 11:30:00,60.19,61.2,60.15,60.77,237400.0,33.4042,33.9647,33.382,33.726,237400.0
2009-04-21 12:00:00,60.8,61.34,60.57,61.1,168400.0,33.7427,34.0424,33.615,33.9092,168400.0
2009-04-21 12:30:00,61.13,61.75,60.82,61.46,172000.0,33.9258,34.2699,33.7538,34.109,172000.0
2009-04-21 13:00:00,61.46,62.26,61.26,61.44,248600.0,34.109,34.553,33.998,34.0979,248600.0
2009-04-21 13:30:00,61.47,61.63,60.93,61.32,123800.0,34.1145,34.2033,33.8148,34.0313,123800.0
2009-04-21 14:00:00,61.37,61.62,60.75,61.13,195600.0,34.059,34.1978,33.7149,33.9258,195600.0
2009-04-21 14:30:00,61.14,61.83,61.13,61.47,357600.0,33.9314,34.3143,33.9258,34.1145,357600.0
2009-04-21 15:00:00,61.49,62.95,61.34,62.32,510000.0,34.1256,34.9359,34.0424,34.5863,510000.0
2009-04-21 15:30:00,62.28,63.75,61.8,63.56,1330100.0,34.5641,35.3799,34.2977,35.2744,1330100.0
2009-04-22 09:30:00,63.44,63.85,61.99,62.26,480000.0,35.2078,35.4354,34.4031,34.553,480000.0
2009-04-22 10:00:00,62.26,64.42,62.26,64.31,384300.0,34.553,35.7517,34.553,35.6907,384300.0
2009-04-22 10:30:00,64.33,64.47,63.0,63.05,537300.0,35.7018,35.7795,34.9636,34.9914,537300.0
2009-04-22 11:00:00,63.07,63.39,62.42,63.17,465500.0,35.0025,35.1801,34.6418,35.058,465500.0
2009-04-22 11:30:00,63.18,63.73,63.01,63.16,225300.0,35.0635,35.3688,34.9692,35.0524,225300.0
2009-04-22 12:00:00,63.18,63.2,61.81,61.81,209500.0,35.0635,35.0746,34.3032,34.3032,209500.0
2009-04-22 12:30:00,61.78,61.91,61.0,61.53,277400.0,34.2866,34.3587,33.8537,34.1478,277400.0
2009-04-22 13:00:00,61.54,62.37,61.28,62.09,248800.0,34.1534,34.614,34.0091,34.4586,248800.0
2009-04-22 13:30:00,62.15,62.73,61.62,61.65,268300.0,34.4919,34.8138,34.1978,34.2144,268300.0
2009-04-22 14:00:00,61.64,62.6,61.42,62.23,311500.0,34.2089,34.7417,34.0868,34.5363,311500.0
2009-04-22 14:30:00,62.24,63.52,62.24,62.68,387000.0,34.5419,35.2522,34.5419,34.7861,387000.0
2009-04-22 15:00:00,62.7,63.89,62.24,62.96,594500.0,34.7972,35.4576,34.5419,34.9414,594500.0
2009-04-22 15:30:00,62.89,63.13,60.85,61.32,1398700.0,34.9026,35.0358,33.7704,34.0313,1398700.0
2009-04-23 09:30:00,60.72,62.26,60.4,61.4,268100.0,33.6983,34.553,33.5207,34.0757,268100.0
2009-04-23 10:00:00,61.38,61.9,60.66,61.75,244400.0,34.0646,34.3532,33.665,34.2699,244400.0
2009-04-23 10:30:00,61.82,61.97,60.83,60.85,170200.0,34.3088,34.392,33.7593,33.7704,170200.0
2009-04-23 11:00:00,60.86,61.12,60.62,60.91,153300.0,33.776,33.9203,33.6428,33.8037,153300.0
2009-04-23 11:30:00,60.97,61.16,60.62,60.74,167900.0,33.837,33.9425,33.6428,33.7094,167900.0
2009-04-23 12:00:00,60.74,61.02,60.48,60.9,154800.0,33.7094,33.8648,33.5651,33.7982,154800.0
2009-04-23 12:30:00,60.87,61.54,60.61,61.52,117900.0,33.7815,34.1534,33.6372,34.1423,117900.0
2009-04-23 13:00:00,61.54,62.07,61.51,61.89,129600.0,34.1534,34.4475,34.1367,34.3476,129600.0
2009-04-23 13:30:00,61.92,62.07,61.46,61.9,154300.0,34.3643,34.4475,34.109,34.3532,154300.0
2009-04-23 14:00:00,61.89,62.02,61.28,61.97,178300.0,34.3476,34.4198,34.0091,34.392,178300.0
2009-04-23 14:30:00,61.98,62.95,61.91,62.58,252200.0,34.3976,34.9359,34.3587,34.7306,252200.0
2009-04-23 15:00:00,62.57,62.75,61.19,61.49,270500.0,34.725,34.8249,33.9591,34.1256,270500.0
2009-04-23 15:30:00,61.48,64.41,60.95,64.07,1424400.0,34.1201,35.7462,33.8259,35.5575,1424400.0
2009-04-24 09:30:00,64.16,64.59,63.32,64.31,297500.0,35.6074,35.8461,35.1412,35.6907,297500.0
2009-04-24 10:00:00,64.32,65.32,63.86,64.35,284200.0,35.6962,36.2512,35.4409,35.7129,284200.0
2009-04-24 10:30:00,64.37,65.0,64.37,64.69,153800.0,35.724,36.0736,35.724,35.9016,153800.0
2009-04-24 11:00:00,64.7,64.96,64.47,64.73,159000.0,35.9071,36.0514,35.7795,35.9238,159000.0
2009-04-24 11:30:00,64.78,65.2,64.67,64.76,144300.0,35.9515,36.1846,35.8905,35.9404,144300.0
2009-04-24 12:00:00,64.81,64.97,64.58,64.9,175700.0,35.9682,36.057,35.8405,36.0181,175700.0
2009-04-24 12:30:00,64.87,65.69,64.87,65.56,168600.0,36.0015,36.4565,36.0015,36.3844,168600.0
2009-04-24 13:00:00,65.58,65.76,65.06,65.44,123800.0,36.3955,36.4954,36.1069,36.3178,123800.0
2009-04-24 13:30:00,65.41,65.41,64.91,65.05,175500.0,36.3011,36.3011,36.0237,36.1014,175500.0
2009-04-24 14:00:00,65.05,65.79,64.5,65.65,521600.0,36.1014,36.512,35.7961,36.4343,521600.0
2009-04-24 14:30:00,65.69,67.72,65.66,67.67,340700.0,36.4565,37.5831,36.4399,37.5554,340700.0
2009-04-24 15:00:00,67.68,67.98,67.21,67.73,529600.0,37.5609,37.7274,37.3001,37.5887,529600.0
2009-04-24 15:30:00,67.78,68.35,66.69,67.2,1442200.0,37.6164,37.9328,37.0115,37.2946,1442200.0
2009-04-27 09:30:00,65.7,66.54,64.86,66.08,278400.0,36.4621,36.9283,35.9959,36.673,278400.0
2009-04-27 10:00:00,66.15,66.47,65.32,66.11,196200.0,36.7118,36.8894,36.2512,36.6896,196200.0
2009-04-27 10:30:00,66.11,66.4,65.91,66.14,200100.0,36.6896,36.8506,36.5786,36.7063,200100.0
2009-04-27 11:00:00,66.11,66.38,65.53,65.84,148300.0,36.6896,36.8395,36.3677,36.5398,148300.0
2009-04-27 11:30:00,65.87,65.95,65.33,65.58,145400.0,36.5564,36.6008,36.2567,36.3955,145400.0
2009-04-27 12:00:00,65.55,65.71,64.98,65.09,253100.0,36.3788,36.4676,36.0625,36.1235,253100.0
2009-04-27 12:30:00,65.1,65.1,64.67,64.76,420700.0,36.1291,36.1291,35.8905,35.9404,420700.0
2009-04-27 13:00:00,64.75,64.82,64.51,64.59,333400.0,35.9349,35.9737,35.8017,35.8461,333400.0
2009-04-27 13:30:00,64.59,64.7,64.19,64.48,311200.0,35.8461,35.9071,35.6241,35.785,311200.0
2009-04-27 14:00:00,64.48,64.48,63.87,64.39,180300.0,35.785,35.785,35.4465,35.7351,180300.0
2009-04-27 14:30:00,64.39,64.75,64.16,64.26,175000.0,35.7351,35.9349,35.6074,35.6629,175000.0
2009-04-27 15:00:00,64.27,64.36,63.13,63.22,361300.0,35.6685,35.7184,35.0358,35.0857,361300.0
2009-04-27 15:30:00,63.25,64.95,62.86,64.78,1163800.0,35.1024,36.0459,34.8859,35.9515,1163800.0
2009-04-28 09:30:00,63.85,63.85,62.46,63.2,314400.0,35.4354,35.4354,34.664,35.0746,314400.0
2009-04-28 10:00:00,63.26,64.33,63.12,63.7,354100.0,35.1079,35.7018,35.0302,35.3521,354100.0
2009-04-28 10:30:00,63.68,64.54,63.59,63.8,192900.0,35.341,35.8183,35.2911,35.4076,192900.0
2009-04-28 11:00:00,63.83,64.06,63.18,63.25,132300.0,35.4243,35.5519,35.0635,35.1024,132300.0
2009-04-28 11:30:00,63.27,63.54,62.9,63.04,113100.0,35.1135,35.2633,34.9081,34.9858,113100.0
2009-04-28 12:00:00,63.02,63.7,63.02,63.56,128600.0,34.9747,35.3521,34.9747,35.2744,128600.0
2009-04-28 12:30:00,63.55,63.79,63.54,63.73,93700.0,35.2689,35.4021,35.2633,35.3688,93700.0
2009-04-28 13:00:00,63.75,63.96,63.4,63.59,119200.0,35.3799,35.4964,35.1856,35.2911,119200.0
2009-04-28 13:30:00,63.57,63.97,63.31,63.57,138100.0,35.28,35.502,35.1357,35.28,138100.0
2009-04-28 14:00:00,63.61,64.1,63.46,63.98,161100.0,35.3022,35.5741,35.2189,35.5075,161100.0
2009-04-28 14:30:00,64.02,64.35,63.88,63.9,188000.0,35.5297,35.7129,35.452,35.4631,188000.0
2009-04-28 15:00:00,63.94,64.65,63.76,63.78,263200.0,35.4853,35.8794,35.3854,35.3965,263200.0
2009-04-28 15:30:00,63.79,63.79,62.38,63.16,769000.0,35.4021,35.4021,34.6196,35.0524,769000.0
2009-04-29 09:30:00,64.52,64.93,63.62,64.75,156500.0,35.8072,36.0348,35.3077,35.9349,156500.0
2009-04-29 10:00:00,64.8,65.24,64.5,65.08,228100.0,35.9626,36.2068,35.7961,36.118,228100.0
2009-04-29 10:30:00,65.07,65.17,64.7,65.0,127600.0,36.1124,36.1679,35.9071,36.0736,127600.0
2009-04-29 11:00:00,65.0,65.45,64.74,65.27,140800.0,36.0736,36.3233,35.9293,36.2234,140800.0
2009-04-29 11:30:00,65.28,65.34,65.15,65.22,84200.0,36.229,36.2623,36.1568,36.1957,84200.0
2009-04-29 12:00:00,65.22,65.4,65.14,65.37,107000.0,36.1957,36.2956,36.1513,36.2789,107000.0
2009-04-29 12:30:00,65.4,65.54,65.2,65.54,49700.0,36.2956,36.3733,36.1846,36.3733,49700.0
2009-04-29 13:00:00,65.51,66.36,65.51,66.23,70200.0,36.3566,36.8284,36.3566,36.7562,70200.0
2009-04-29 13:30:00,66.22,66.28,65.69,65.69,61000.0,36.7507,36.784,36.4565,36.4565,61000.0
2009-04-29 14:00:00,65.66,65.91,65.17,65.77,141800.0,36.4399,36.5786,36.1679,36.5009,141800.0
2009-04-29 14:30:00,65.78,66.44,65.53,66.09,389500.0,36.5065,36.8728,36.3677,36.6785,389500.0
2009-04-29 15:00:00,66.08,66.61,64.98,65.12,424500.0,36.673,36.9671,36.0625,36.1402,424500.0
2009-04-29 15:30:00,65.17,66.05,64.63,65.82,883900.0,36.1679,36.6563,35.8683,36.5287,883900.0
2009-04-30 09:30:00,66.62,67.39,66.21,66.43,198500.0,36.9727,37.4,36.7451,36.8672,198500.0
2009-04-30 10:00:00,66.49,67.81,66.48,67.77,253600.0,36.9005,37.6331,36.895,37.6109,253600.0
2009-04-30 10:30:00,67.8,67.81,67.23,67.6,211000.0,37.6275,37.6331,37.3112,37.5165,211000.0
2009-04-30 11:00:00,67.62,67.7,67.28,67.41,108500.0,37.5276,37.572,37.339,37.4111,108500.0
2009-04-30 11:30:00,67.41,67.58,66.73,66.77,136900.0,37.4111,37.5054,37.0337,37.0559,136900.0
2009-04-30 12:00:00,66.82,67.36,66.55,67.33,212800.0,37.0837,37.3834,36.9338,37.3667,212800.0
2009-04-30 12:30:00,67.35,67.4,65.65,66.06,239300.0,37.3778,37.4055,36.4343,36.6619,239300.0
2009-04-30 13:00:00,66.01,66.34,65.69,66.06,346700.0,36.6341,36.8173,36.4565,36.6619,346700.0
2009-04-30 13:30:00,66.05,67.08,65.97,66.86,199900.0,36.6563,37.228,36.6119,37.1059,199900.0
2009-04-30 14:00:00,66.91,67.44,66.8,67.33,170900.0,37.1336,37.4277,37.0726,37.3667,170900.0
2009-04-30 14:30:00,67.34,67.4,66.6,67.14,180700.0,37.3723,37.4055,36.9616,37.2613,180700.0
2009-04-30 15:00:00,67.13,67.15,66.32,67.02,481300.0,37.2557,37.2668,36.8062,37.1947,481300.0
2009-04-30 15:30:00,67.02,67.72,66.49,66.73,787200.0,37.1947,37.5831,36.9005,37.0337,787200.0
2009-05-01 09:30:00,66.61,67.07,65.0,66.75,300100.0,36.9671,37.2224,36.0736,37.0448,300100.0
2009-05-01 10:00:00,66.8,66.89,65.5,65.81,158300.0,37.0726,37.1225,36.3511,36.5231,158300.0
2009-05-01 10:30:00,65.77,66.12,65.46,65.74,87900.0,36.5009,36.6952,36.3289,36.4843,87900.0
2009-05-01 11:00:00,65.81,66.36,65.62,66.18,115400.0,36.5231,36.8284,36.4177,36.7285,115400.0
2009-05-01 11:30:00,66.17,66.23,65.35,65.62,114700.0,36.7229,36.7562,36.2678,36.4177,114700.0
2009-05-01 12:00:00,65.58,65.96,65.4,65.52,103900.0,36.3955,36.6064,36.2956,36.3622,103900.0
2009-05-01 12:30:00,65.49,65.86,65.39,65.5,128900.0,36.3455,36.5509,36.29,36.3511,128900.0
2009-05-01 13:00:00,65.54,65.99,65.43,65.99,100000.0,36.3733,36.623,36.3122,36.623,100000.0
2009-05-01 13:30:00,65.97,66.58,65.93,66.18,129300.0,36.6119,36.9505,36.5897,36.7285,129300.0
2009-05-01 14:00:00,66.18,66.52,65.88,66.12,129100.0,36.7285,36.9172,36.562,36.6952,129100.0
2009-05-01 14:30:00,66.1,66.2,65.6,65.66,86300.0,36.6841,36.7396,36.4066,36.4399,86300.0
2009-05-01 15:00:00,65.68,66.05,64.74,64.8,226100.0,36.451,36.6563,35.9293,35.9626,226100.0
2009-05-01 15:30:00,64.81,65.04,63.94,64.86,801200.0,35.9682,36.0958,35.4853,35.9959,801200.0
2009-05-04 09:30:00,66.31,66.31,64.03,64.89,306800.0,36.8006,36.8006,35.5353,36.0126,306800.0
2009-05-04 10:00:00,64.96,66.04,64.83,65.09,245600.0,36.0514,36.6508,35.9793,36.1235,245600.0
2009-05-04 10:30:00,65.11,65.6,64.99,65.12,150000.0,36.1346,36.4066,36.0681,36.1402,150000.0
2009-05-04 11:00:00,65.12,65.17,64.4,64.63,165800.0,36.1402,36.1679,35.7406,35.8683,165800.0
2009-05-04 11:30:00,64.64,64.89,64.26,64.5,200600.0,35.8738,36.0126,35.6629,35.7961,200600.0
2009-05-04 12:00:00,64.52,64.71,64.12,64.26,144600.0,35.8072,35.9127,35.5852,35.6629,144600.0
2009-05-04 12:30:00,64.25,64.66,64.09,64.53,110000.0,35.6574,35.8849,35.5686,35.8128,110000.0
2009-05-04 13:00:00,64.53,64.96,64.45,64.88,117300.0,35.8128,36.0514,35.7684,36.007,117300.0
2009-05-04 13:30:00,64.91,65.33,64.91,65.32,124600.0,36.0237,36.2567,36.0237,36.2512,124600.0
2009-05-04 14:00:00,65.36,66.09,65.21,66.09,193900.0,36.2734,36.6785,36.1901,36.6785,193900.0
2009-05-04 14:30:00,66.07,66.25,65.82,65.97,237000.0,36.6674,36.7673,36.5287,36.6119,237000.0
2009-05-04 15:00:00,65.95,67.48,65.95,66.99,407400.0,36.6008,37.4499,36.6008,37.178,407400.0
2009-05-04 15:30:00,66.99,68.86,66.71,68.78,1269700.0,37.178,38.2158,37.0226,38.1714,1269700.0
2009-05-05 09:30:00,67.43,67.43,64.33,64.74,456400.0,37.4222,37.4222,35.7018,35.9293,456400.0
2009-05-05 10:00:00,64.79,65.29,64.62,64.91,297900.0,35.9571,36.2345,35.8627,36.0237,297900.0
2009-05-05 10:30:00,64.92,64.92,63.4,63.41,370400.0,36.0292,36.0292,35.1856,35.1912,370400.0
2009-05-05 11:00:00,63.41,64.56,63.35,64.26,197800.0,35.1912,35.8294,35.1579,35.6629,197800.0
2009-05-05 11:30:00,64.3,65.06,64.26,64.48,193400.0,35.6851,36.1069,35.6629,35.785,193400.0
2009-05-05 12:00:00,64.51,64.64,64.15,64.3,185000.0,35.8017,35.8738,35.6019,35.6851,185000.0
2009-05-05 12:30:00,64.3,64.33,63.66,64.08,164000.0,35.6851,35.7018,35.3299,35.563,164000.0
2009-05-05 13:00:00,64.06,64.48,63.96,64.18,147600.0,35.5519,35.785,35.4964,35.6185,147600.0
2009-05-05 13:30:00,64.18,64.36,63.9,64.3,176400.0,35.6185,35.7184,35.4631,35.6851,176400.0
2009-05-05 14:00:00,64.28,64.3,63.46,63.55,190200.0,35.674,35.6851,35.2189,35.2689,190200.0
2009-05-05 14:30:00,63.55,63.63,63.1,63.12,254200.0,35.2689,35.3133,35.0191,35.0302,254200.0
2009-05-05 15:00:00,63.11,63.61,62.65,63.29,413600.0,35.0247,35.3022,34.7694,35.1246,413600.0
2009-05-05 15:30:00,63.28,65.33,63.28,64.14,1122500.0,35.119,36.2567,35.119,35.5963,1122500.0
2009-05-06 09:30:00,63.81,64.2,63.25,63.88,388300.0,35.4132,35.6296,35.1024,35.452,388300.0
2009-05-06 10:00:00,63.89,64.0,62.07,62.14,313300.0,35.4576,35.5186,34.4475,34.4864,313300.0
2009-05-06 10:30:00,62.16,62.39,61.73,62.35,289400.0,34.4975,34.6251,34.2588,34.6029,289400.0
2009-05-06 11:00:00,62.35,62.63,62.14,62.36,205700.0,34.6029,34.7583,34.4864,34.6085,205700.0
2009-05-06 11:30:00,62.35,62.85,62.3,62.78,141500.0,34.6029,34.8804,34.5752,34.8415,141500.0
2009-05-06 12:00:00,62.79,63.7,62.76,63.7,131300.0,34.8471,35.3521,34.8304,35.3521,131300.0
2009-05-06 12:30:00,63.7,63.83,63.45,63.55,149700.0,35.3521,35.4243,35.2134,35.2689,149700.0
2009-05-06 13:00:00,63.54,63.56,62.83,62.85,148800.0,35.2633,35.2744,34.8693,34.8804,148800.0
2009-05-06 13:30:00,62.85,63.44,62.73,63.43,165500.0,34.8804,35.2078,34.8138,35.2023,165500.0
2009-05-06 14:00:00,63.44,64.89,63.44,64.84,250300.0,35.2078,36.0126,35.2078,35.9848,250300.0
2009-05-06 14:30:00,64.85,65.15,64.3,64.89,434400.0,35.9904,36.1568,35.6851,36.0126,434400.0
2009-05-06 15:00:00,64.91,65.04,63.45,63.92,407600.0,36.0237,36.0958,35.2134,35.4742,407600.0
2009-05-06 15:30:00,63.91,65.53,63.82,65.1,888000.0,35.4687,36.3677,35.4187,36.1291,888000.0
2009-05-07 09:30:00,67.02,67.03,64.34,64.98,228300.0,37.1947,37.2002,35.7073,36.0625,228300.0
2009-05-07 10:00:00,64.95,65.14,63.6,63.75,186500.0,36.0459,36.1513,35.2966,35.3799,186500.0
2009-05-07 10:30:00,63.75,64.69,63.5,64.53,119100.0,35.3799,35.9016,35.2411,35.8128,119100.0
2009-05-07 11:00:00,64.56,64.57,63.44,63.93,127100.0,35.8294,35.835,35.2078,35.4798,127100.0
2009-05-07 11:30:00,63.94,64.05,63.5,63.74,94900.0,35.4853,35.5464,35.2411,35.3743,94900.0
2009-05-07 12:00:00,63.76,64.08,63.42,63.98,92800.0,35.3854,35.563,35.1967,35.5075,92800.0
2009-05-07 12:30:00,63.96,64.41,63.92,64.08,89200.0,35.4964,35.7462,35.4742,35.563,89200.0
2009-05-07 13:00:00,64.1,64.21,63.01,63.04,130600.0,35.5741,35.6352,34.9692,34.9858,130600.0
2009-05-07 13:30:00,63.05,63.45,62.63,63.3,147400.0,34.9914,35.2134,34.7583,35.1301,147400.0
2009-05-07 14:00:00,63.3,63.36,62.55,62.97,194900.0,35.1301,35.1634,34.7139,34.947,194900.0
2009-05-07 14:30:00,62.98,63.0,62.2,62.28,236800.0,34.9525,34.9636,34.5197,34.5641,236800.0
2009-05-07 15:00:00,62.28,62.9,61.91,62.67,445100.0,34.5641,34.9081,34.3587,34.7805,445100.0
2009-05-07 15:30:00,62.62,63.11,61.42,63.09,1097600.0,34.7528,35.0247,34.0868,35.0136,1097600.0
2009-05-08 09:30:00,63.78,64.57,62.54,62.54,383400.0,35.3965,35.835,34.7084,34.7084,383400.0
2009-05-08 10:00:00,62.5,62.77,60.88,61.78,378900.0,34.6862,34.836,33.7871,34.2866,378900.0
2009-05-08 10:30:00,61.84,62.54,61.28,61.79,317000.0,34.3199,34.7084,34.0091,34.2921,317000.0
2009-05-08 11:00:00,61.8,62.76,61.74,62.09,144300.0,34.2977,34.8304,34.2644,34.4586,144300.0
2009-05-08 11:30:00,62.09,62.6,62.08,62.41,96400.0,34.4586,34.7417,34.4531,34.6362,96400.0
2009-05-08 12:00:00,62.44,63.44,62.38,63.43,123700.0,34.6529,35.2078,34.6196,35.2023,123700.0
2009-05-08 12:30:00,63.37,64.64,63.32,64.56,201600.0,35.169,35.8738,35.1412,35.8294,201600.0
2009-05-08 13:00:00,64.56,65.65,64.53,65.43,253100.0,35.8294,36.4343,35.8128,36.3122,253100.0
2009-05-08 13:30:00,65.5,65.5,63.92,63.98,236800.0,36.3511,36.3511,35.4742,35.5075,236800.0
2009-05-08 14:00:00,64.01,65.19,63.99,64.98,333300.0,35.5242,36.179,35.5131,36.0625,333300.0
2009-05-08 14:30:00,65.02,65.86,65.01,65.74,284300.0,36.0847,36.5509,36.0792,36.4843,284300.0
2009-05-08 15:00:00,65.76,65.82,64.43,65.15,358700.0,36.4954,36.5287,35.7573,36.1568,358700.0
2009-05-08 15:30:00,65.15,66.46,64.7,65.89,1232500.0,36.1568,36.8839,35.9071,36.5675,1232500.0
2009-05-11 09:30:00,64.89,65.2,63.84,64.09,253500.0,36.0126,36.1846,35.4298,35.5686,253500.0
2009-05-11 10:00:00,64.07,64.4,63.81,63.96,175800.0,35.5575,35.7406,35.4132,35.4964,175800.0
2009-05-11 10:30:00,63.97,64.85,63.71,64.35,129000.0,35.502,35.9904,35.3577,35.7129,129000.0
2009-05-11 11:00:00,64.36,64.52,63.96,64.08,103500.0,35.7184,35.8072,35.4964,35.563,103500.0
2009-05-11 11:30:00,64.1,64.14,63.8,63.93,104900.0,35.5741,35.5963,35.4076,35.4798,104900.0
2009-05-11 12:00:00,63.89,63.89,63.22,63.69,160300.0,35.4576,35.4576,35.0857,35.3466,160300.0
2009-05-11 12:30:00,63.68,63.77,63.33,63.35,109600.0,35.341,35.391,35.1468,35.1579,109600.0
2009-05-11 13:00:00,63.38,63.77,63.12,63.64,107600.0,35.1745,35.391,35.0302,35.3188,107600.0
2009-05-11 13:30:00,63.65,64.03,63.36,63.56,118500.0,35.3244,35.5353,35.1634,35.2744,118500.0
2009-05-11 14:00:00,63.54,63.59,63.25,63.58,197900.0,35.2633,35.2911,35.1024,35.2855,197900.0
2009-05-11 14:30:00,63.55,63.86,63.31,63.61,212300.0,35.2689,35.4409,35.1357,35.3022,212300.0
2009-05-11 15:00:00,63.58,63.71,63.31,63.61,313100.0,35.2855,35.3577,35.1357,35.3022,313100.0
2009-05-11 15:30:00,63.57,63.57,62.71,63.16,920900.0,35.28,35.28,34.8027,35.0524,920900.0
2009-05-12 09:30:00,63.48,64.37,62.87,63.47,270200.0,35.23,35.724,34.8915,35.2245,270200.0
2009-05-12 10:00:00,63.48,63.48,62.72,63.13,348600.0,35.23,35.23,34.8083,35.0358,348600.0
2009-05-12 10:30:00,63.08,63.51,62.71,63.41,149300.0,35.008,35.2467,34.8027,35.1912,149300.0
2009-05-12 11:00:00,63.45,63.75,62.74,63.0,142700.0,35.2134,35.3799,34.8194,34.9636,142700.0
2009-05-12 11:30:00,63.03,63.22,62.77,63.06,99500.0,34.9803,35.0857,34.836,34.9969,99500.0
2009-05-12 12:00:00,63.03,63.09,62.27,62.48,168900.0,34.9803,35.0136,34.5585,34.6751,168900.0
2009-05-12 12:30:00,62.48,62.62,61.95,62.0,176600.0,34.6751,34.7528,34.3809,34.4087,176600.0
2009-05-12 13:00:00,62.0,62.63,62.0,62.17,139000.0,34.4087,34.7583,34.4087,34.503,139000.0
2009-05-12 13:30:00,62.19,62.78,62.03,62.52,155200.0,34.5141,34.8415,34.4253,34.6973,155200.0
2009-05-12 14:00:00,62.51,63.38,62.3,63.08,197700.0,34.6917,35.1745,34.5752,35.008,197700.0
2009-05-12 14:30:00,63.02,65.37,62.97,65.08,359000.0,34.9747,36.2789,34.947,36.118,359000.0
2009-05-12 15:00:00,65.08,65.5,64.6,65.22,414900.0,36.118,36.3511,35.8516,36.1957,414900.0
2009-05-12 15:30:00,65.2,65.37,63.82,64.34,754300.0,36.1846,36.2789,35.4187,35.7073,754300.0
2009-05-13 09:30:00,62.98,63.69,62.03,63.15,256300.0,34.9525,35.3466,34.4253,35.0469,256300.0
2009-05-13 10:00:00,63.15,63.76,62.72,63.03,190800.0,35.0469,35.3854,34.8083,34.9803,190800.0
2009-05-13 10:30:00,63.05,63.08,62.3,62.36,123500.0,34.9914,35.008,34.5752,34.6085,123500.0
2009-05-13 11:00:00,62.35,62.4,62.04,62.27,85800.0,34.6029,34.6307,34.4309,34.5585,85800.0
2009-05-13 11:30:00,62.24,62.5,62.06,62.4,92000.0,34.5419,34.6862,34.442,34.6307,92000.0
2009-05-13 12:00:00,62.39,62.87,62.16,62.74,141500.0,34.6251,34.8915,34.4975,34.8194,141500.0
2009-05-13 12:30:00,62.74,62.75,62.32,62.33,118800.0,34.8194,34.8249,34.5863,34.5918,118800.0
2009-05-13 13:00:00,62.32,62.59,62.08,62.18,129100.0,34.5863,34.7361,34.4531,34.5086,129100.0
2009-05-13 13:30:00,62.15,62.75,62.1,62.43,126000.0,34.4919,34.8249,34.4642,34.6473,126000.0
2009-05-13 14:00:00,62.43,62.5,61.73,61.8,217900.0,34.6473,34.6862,34.2588,34.2977,217900.0
2009-05-13 14:30:00,61.77,62.0,61.58,61.86,181200.0,34.281,34.4087,34.1756,34.331,181200.0
2009-05-13 15:00:00,61.88,62.07,61.51,61.67,438000.0,34.3421,34.4475,34.1367,34.2255,438000.0
2009-05-13 15:30:00,61.66,62.1,61.44,61.6,1141600.0,34.22,34.4642,34.0979,34.1867,1141600.0
2009-05-14 09:30:00,61.79,62.45,61.09,61.59,215400.0,34.2921,34.6584,33.9036,34.1811,215400.0
2009-05-14 10:00:00,61.61,62.45,61.61,62.14,167900.0,34.1922,34.6584,34.1922,34.4864,167900.0
2009-05-14 10:30:00,62.15,62.37,61.82,62.05,150000.0,34.4919,34.614,34.3088,34.4364,150000.0
2009-05-14 11:00:00,62.06,62.81,62.04,62.67,164100.0,34.442,34.8582,34.4309,34.7805,164100.0
2009-05-14 11:30:00,62.66,62.84,62.31,62.68,108500.0,34.775,34.8748,34.5807,34.7861,108500.0
2009-05-14 12:00:00,62.67,63.26,62.64,63.25,228500.0,34.7805,35.1079,34.7639,35.1024,228500.0
2009-05-14 12:30:00,63.22,63.68,63.13,63.32,161600.0,35.0857,35.341,35.0358,35.1412,161600.0
2009-05-14 13:00:00,63.33,63.5,62.77,63.03,146100.0,35.1468,35.2411,34.836,34.9803,146100.0
2009-05-14 13:30:00,63.01,63.41,62.94,63.15,127500.0,34.9692,35.1912,34.9303,35.0469,127500.0
2009-05-14 14:00:00,63.16,63.75,63.16,63.6,168900.0,35.0524,35.3799,35.0524,35.2966,168900.0
2009-05-14 14:30:00,63.56,63.97,63.45,63.72,207400.0,35.2744,35.502,35.2134,35.3632,207400.0
2009-05-14 15:00:00,63.7,64.05,63.4,63.9,259200.0,35.3521,35.5464,35.1856,35.4631,259200.0
2009-05-14 15:30:00,63.87,63.87,62.85,63.26,785400.0,35.4465,35.4465,34.8804,35.1079,785400.0
2009-05-15 09:30:00,62.41,63.34,62.25,62.43,257600.0,34.6362,35.1523,34.5474,34.6473,257600.0
2009-05-15 10:00:00,62.41,62.81,62.03,62.76,124800.0,34.6362,34.8582,34.4253,34.8304,124800.0
2009-05-15 10:30:00,62.76,63.2,62.58,62.97,145000.0,34.8304,35.0746,34.7306,34.947,145000.0
2009-05-15 11:00:00,62.96,63.06,62.29,62.43,91400.0,34.9414,34.9969,34.5696,34.6473,91400.0
2009-05-15 11:30:00,62.47,62.51,61.72,61.75,111400.0,34.6695,34.6917,34.2533,34.2699,111400.0
2009-05-15 12:00:00,61.74,62.15,61.71,61.94,111600.0,34.2644,34.4919,34.2477,34.3754,111600.0
2009-05-15 12:30:00,61.98,62.09,61.51,61.65,88700.0,34.3976,34.4586,34.1367,34.2144,88700.0
2009-05-15 13:00:00,61.64,61.93,61.6,61.71,114100.0,34.2089,34.3698,34.1867,34.2477,114100.0
2009-05-15 13:30:00,61.69,61.76,61.6,61.62,147400.0,34.2366,34.2755,34.1867,34.1978,147400.0
2009-05-15 14:00:00,61.62,61.67,61.24,61.4,200500.0,34.1978,34.2255,33.9869,34.0757,200500.0
2009-05-15 14:30:00,61.37,61.44,60.59,60.85,187400.0,34.059,34.0979,33.6261,33.7704,187400.0
2009-05-15 15:00:00,60.85,61.64,60.46,61.45,387200.0,33.7704,34.2089,33.554,34.1034,387200.0
2009-05-15 15:30:00,61.45,61.72,61.16,61.68,768500.0,34.1034,34.2533,33.9425,34.2311,768500.0
2009-05-18 09:30:00,62.35,63.53,61.78,63.0,220500.0,34.6029,35.2578,34.2866,34.9636,220500.0
2009-05-18 10:00:00,62.99,63.2,62.58,62.82,162500.0,34.9581,35.0746,34.7306,34.8637,162500.0
2009-05-18 10:30:00,62.87,63.46,62.86,63.26,112900.0,34.8915,35.2189,34.8859,35.1079,112900.0
2009-05-18 11:00:00,63.37,63.52,63.24,63.45,69700.0,35.169,35.2522,35.0968,35.2134,69700.0
2009-05-18 11:30:00,63.49,64.0,63.45,63.65,77700.0,35.2356,35.5186,35.2134,35.3244,77700.0
2009-05-18 12:00:00,63.69,64.23,63.66,64.17,88800.0,35.3466,35.6463,35.3299,35.613,88800.0
2009-05-18 12:30:00,64.22,65.03,64.18,65.0,191400.0,35.6407,36.0903,35.6185,36.0736,191400.0
2009-05-18 13:00:00,65.0,65.08,64.67,64.83,125500.0,36.0736,36.118,35.8905,35.9793,125500.0
2009-05-18 13:30:00,64.83,65.01,64.42,64.53,131100.0,35.9793,36.0792,35.7517,35.8128,131100.0
2009-05-18 14:00:00,64.56,65.06,64.52,64.96,139100.0,35.8294,36.1069,35.8072,36.0514,139100.0
2009-05-18 14:30:00,64.93,65.75,64.93,65.64,186500.0,36.0348,36.4898,36.0348,36.4288,186500.0
2009-05-18 15:00:00,65.65,65.65,65.03,65.18,270800.0,36.4343,36.4343,36.0903,36.1735,270800.0
2009-05-18 15:30:00,65.21,66.7,65.18,66.19,1476300.0,36.1901,37.0171,36.1735,36.734,1476300.0
2009-05-19 09:30:00,65.34,65.61,64.11,64.18,281300.0,36.2623,36.4121,35.5797,35.6185,281300.0
2009-05-19 10:00:00,64.14,66.2,64.08,66.12,201900.0,35.5963,36.7396,35.563,36.6952,201900.0
2009-05-19 10:30:00,66.08,66.36,65.32,65.46,172300.0,36.673,36.8284,36.2512,36.3289,172300.0
2009-05-19 11:00:00,65.46,65.72,65.21,65.63,95900.0,36.3289,36.4732,36.1901,36.4232,95900.0
2009-05-19 11:30:00,65.65,66.15,65.53,65.75,78500.0,36.4343,36.7118,36.3677,36.4898,78500.0
2009-05-19 12:00:00,65.75,65.75,65.13,65.51,79900.0,36.4898,36.4898,36.1457,36.3566,79900.0
2009-05-19 12:30:00,65.5,65.5,64.75,64.75,89700.0,36.3511,36.3511,35.9349,35.9349,89700.0
2009-05-19 13:00:00,64.77,65.6,64.72,65.48,108600.0,35.946,36.4066,35.9182,36.34,108600.0
2009-05-19 13:30:00,65.48,65.53,64.62,64.77,159600.0,36.34,36.3677,35.8627,35.946,159600.0
2009-05-19 14:00:00,64.8,65.72,64.41,65.65,138100.0,35.9626,36.4732,35.7462,36.4343,138100.0
2009-05-19 14:30:00,65.67,66.05,65.45,65.94,145100.0,36.4454,36.6563,36.3233,36.5953,145100.0
2009-05-19 15:00:00,65.97,66.49,65.97,66.29,161200.0,36.6119,36.9005,36.6119,36.7895,161200.0
2009-05-19 15:30:00,66.3,66.32,64.66,64.69,735400.0,36.7951,36.8062,35.8849,35.9016,735400.0
2009-05-20 09:30:00,65.56,67.09,65.51,66.97,201800.0,36.3844,37.2335,36.3566,37.1669,201800.0
2009-05-20 10:00:00,67.0,67.24,66.59,66.78,202900.0,37.1836,37.3168,36.956,37.0615,202900.0
2009-05-20 10:30:00,66.78,66.95,66.21,66.36,133100.0,37.0615,37.1558,36.7451,36.8284,133100.0
2009-05-20 11:00:00,66.31,66.68,65.93,66.09,124600.0,36.8006,37.006,36.5897,36.6785,124600.0
2009-05-20 11:30:00,66.17,66.72,65.52,65.56,122500.0,36.7229,37.0282,36.3622,36.3844,122500.0
2009-05-20 12:00:00,65.56,65.83,65.42,65.64,100500.0,36.3844,36.5342,36.3067,36.4288,100500.0
2009-05-20 12:30:00,65.64,65.81,65.25,65.26,120800.0,36.4288,36.5231,36.2123,36.2179,120800.0
2009-05-20 13:00:00,65.26,65.48,64.99,65.34,92000.0,36.2179,36.34,36.0681,36.2623,92000.0
2009-05-20 13:30:00,65.33,65.85,65.19,65.62,119200.0,36.2567,36.5453,36.179,36.4177,119200.0
2009-05-20 14:00:00,65.64,65.79,65.22,65.61,171200.0,36.4288,36.512,36.1957,36.4121,171200.0
2009-05-20 14:30:00,65.62,65.66,64.92,64.99,200200.0,36.4177,36.4399,36.0292,36.0681,200200.0
2009-05-20 15:00:00,64.96,65.02,64.14,64.29,235200.0,36.0514,36.0847,35.5963,35.6796,235200.0
2009-05-20 15:30:00,64.31,64.64,64.05,64.41,594700.0,35.6907,35.8738,35.5464,35.7462,594700.0
2009-05-21 09:30:00,63.58,64.28,62.64,63.64,273200.0,35.2855,35.674,34.7639,35.3188,273200.0
2009-05-21 10:00:00,63.61,64.09,63.1,63.38,230700.0,35.3022,35.5686,35.0191,35.1745,230700.0
2009-05-21 10:30:00,63.38,63.93,63.23,63.38,87100.0,35.1745,35.4798,35.0913,35.1745,87100.0
2009-05-21 11:00:00,63.41,63.6,63.27,63.55,67500.0,35.1912,35.2966,35.1135,35.2689,67500.0
2009-05-21 11:30:00,63.56,65.18,63.5,65.08,171300.0,35.2744,36.1735,35.2411,36.118,171300.0
2009-05-21 12:00:00,65.13,65.27,64.53,64.8,138400.0,36.1457,36.2234,35.8128,35.9626,138400.0
2009-05-21 12:30:00,64.79,65.0,63.87,64.1,145700.0,35.9571,36.0736,35.4465,35.5741,145700.0
2009-05-21 13:00:00,64.06,64.41,63.61,63.69,59200.0,35.5519,35.7462,35.3022,35.3466,59200.0
2009-05-21 13:30:00,63.71,63.99,63.26,63.49,87700.0,35.3577,35.5131,35.1079,35.2356,87700.0
2009-05-21 14:00:00,63.43,63.44,62.8,62.96,109400.0,35.2023,35.2078,34.8526,34.9414,109400.0
2009-05-21 14:30:00,62.97,63.22,62.54,62.9,141600.0,34.947,35.0857,34.7084,34.9081,141600.0
2009-05-21 15:00:00,62.89,63.23,62.72,63.02,120200.0,34.9026,35.0913,34.8083,34.9747,120200.0
2009-05-21 15:30:00,63.06,64.48,63.05,64.28,596800.0,34.9969,35.785,34.9914,35.674,596800.0
2009-05-22 09:30:00,64.55,65.71,63.95,64.62,235100.0,35.8239,36.4676,35.4909,35.8627,235100.0
2009-05-22 10:00:00,64.65,65.36,64.43,65.11,242400.0,35.8794,36.2734,35.7573,36.1346,242400.0
2009-05-22 10:30:00,65.11,65.72,65.11,65.65,120800.0,36.1346,36.4732,36.1346,36.4343,120800.0
2009-05-22 11:00:00,65.66,65.68,65.16,65.33,148200.0,36.4399,36.451,36.1624,36.2567,148200.0
2009-05-22 11:30:00,65.32,65.41,65.12,65.2,44500.0,36.2512,36.3011,36.1402,36.1846,44500.0
2009-05-22 12:00:00,65.24,65.56,65.24,65.26,74300.0,36.2068,36.3844,36.2068,36.2179,74300.0
2009-05-22 12:30:00,65.26,65.39,64.97,65.34,71000.0,36.2179,36.29,36.057,36.2623,71000.0
2009-05-22 13:00:00,65.37,65.52,64.97,65.0,99200.0,36.2789,36.3622,36.057,36.0736,99200.0
2009-05-22 13:30:00,65.02,65.03,64.71,64.75,75400.0,36.0847,36.0903,35.9127,35.9349,75400.0
2009-05-22 14:00:00,64.73,64.8,64.42,64.62,70500.0,35.9238,35.9626,35.7517,35.8627,70500.0
2009-05-22 14:30:00,64.6,64.73,64.44,64.69,53000.0,35.8516,35.9238,35.7628,35.9016,53000.0
2009-05-22 15:00:00,64.68,65.12,64.52,64.83,148700.0,35.896,36.1402,35.8072,35.9793,148700.0
2009-05-22 15:30:00,64.79,65.21,63.99,64.25,534400.0,35.9571,36.1901,35.5131,35.6574,534400.0
2009-05-26 09:30:00,64.4,64.82,63.59,64.34,307400.0,35.7406,35.9737,35.2911,35.7073,307400.0
2009-05-26 10:00:00,64.36,65.92,64.29,65.54,305900.0,35.7184,36.5842,35.6796,36.3733,305900.0
2009-05-26 10:30:00,65.54,66.5,65.54,65.95,142400.0,36.3733,36.9061,36.3733,36.6008,142400.0
2009-05-26 11:00:00,66.0,66.21,65.71,66.04,121200.0,36.6286,36.7451,36.4676,36.6508,121200.0
2009-05-26 11:30:00,66.06,66.67,65.82,66.41,116300.0,36.6619,37.0004,36.5287,36.8561,116300.0
2009-05-26 12:00:00,66.39,66.98,66.37,66.92,150200.0,36.845,37.1725,36.8339,37.1392,150200.0
2009-05-26 12:30:00,66.94,67.61,66.6,67.5,172900.0,37.1503,37.5221,36.9616,37.461,172900.0
2009-05-26 13:00:00,67.51,67.73,66.78,67.13,148700.0,37.4666,37.5887,37.0615,37.2557,148700.0
2009-05-26 13:30:00,67.11,67.13,66.63,66.92,95500.0,37.2446,37.2557,36.9782,37.1392,95500.0
2009-05-26 14:00:00,66.93,67.29,66.82,66.89,115400.0,37.1447,37.3445,37.0837,37.1225,115400.0
2009-05-26 14:30:00,66.92,67.1,66.61,66.65,140800.0,37.1392,37.2391,36.9671,36.9893,140800.0
2009-05-26 15:00:00,66.67,67.32,66.67,67.21,271700.0,37.0004,37.3612,37.0004,37.3001,271700.0
2009-05-26 15:30:00,67.19,67.59,66.96,67.11,1028800.0,37.289,37.511,37.1614,37.2446,1028800.0
2009-05-27 09:30:00,67.49,67.65,66.43,66.65,180700.0,37.4555,37.5443,36.8672,36.9893,180700.0
2009-05-27 10:00:00,66.62,66.96,65.95,66.63,278900.0,36.9727,37.1614,36.6008,36.9782,278900.0
2009-05-27 10:30:00,66.63,66.8,66.22,66.52,172800.0,36.9782,37.0726,36.7507,36.9172,172800.0
2009-05-27 11:00:00,66.49,66.82,66.1,66.73,153500.0,36.9005,37.0837,36.6841,37.0337,153500.0
2009-05-27 11:30:00,66.72,66.98,66.61,66.83,177100.0,37.0282,37.1725,36.9671,37.0892,177100.0
2009-05-27 12:00:00,66.84,67.14,66.6,67.14,202300.0,37.0948,37.2613,36.9616,37.2613,202300.0
2009-05-27 12:30:00,67.14,67.19,66.21,66.44,131200.0,37.2613,37.289,36.7451,36.8728,131200.0
2009-05-27 13:00:00,66.46,66.75,65.93,66.09,109500.0,36.8839,37.0448,36.5897,36.6785,109500.0
2009-05-27 13:30:00,66.1,66.13,65.55,65.78,201800.0,36.6841,36.7007,36.3788,36.5065,201800.0
2009-05-27 14:00:00,65.72,65.87,65.05,65.37,182200.0,36.4732,36.5564,36.1014,36.2789,182200.0
2009-05-27 14:30:00,65.36,65.97,65.01,65.29,333700.0,36.2734,36.6119,36.0792,36.2345,333700.0
2009-05-27 15:00:00,65.27,65.43,64.55,64.76,333700.0,36.2234,36.3122,35.8239,35.9404,333700.0
2009-05-27 15:30:00,64.76,65.45,64.63,65.04,1020500.0,35.9404,36.3233,35.8683,36.0958,1020500.0
2009-05-28 09:30:00,65.55,66.01,64.24,64.71,344500.0,36.3788,36.6341,35.6518,35.9127,344500.0
2009-05-28 10:00:00,64.66,64.66,63.5,63.83,280000.0,35.8849,35.8849,35.2411,35.4243,280000.0
2009-05-28 10:30:00,63.89,64.57,63.7,64.53,172900.0,35.4576,35.835,35.3521,35.8128,172900.0
2009-05-28 11:00:00,64.6,64.89,64.16,64.19,120700.0,35.8516,36.0126,35.6074,35.6241,120700.0
2009-05-28 11:30:00,64.18,64.51,63.98,64.05,100300.0,35.6185,35.8017,35.5075,35.5464,100300.0
2009-05-28 12:00:00,64.09,64.15,63.65,63.75,78200.0,35.5686,35.6019,35.3244,35.3799,78200.0
2009-05-28 12:30:00,63.72,63.83,63.26,63.44,96500.0,35.3632,35.4243,35.1079,35.2078,96500.0
2009-05-28 13:00:00,63.47,64.55,63.41,64.16,220400.0,35.2245,35.8239,35.1912,35.6074,220400.0
2009-05-28 13:30:00,64.18,64.37,63.87,64.05,145700.0,35.6185,35.724,35.4465,35.5464,145700.0
2009-05-28 14:00:00,64.04,65.0,63.97,64.86,148800.0,35.5408,36.0736,35.502,35.9959,148800.0
2009-05-28 14:30:00,64.86,65.17,64.65,64.78,180500.0,35.9959,36.1679,35.8794,35.9515,180500.0
2009-05-28 15:00:00,64.78,65.01,64.4,64.8,238800.0,35.9515,36.0792,35.7406,35.9626,238800.0
2009-05-28 15:30:00,64.83,65.7,64.63,65.34,751900.0,35.9793,36.4621,35.8683,36.2623,751900.0
2009-05-29 09:30:00,65.74,65.75,64.27,64.64,209900.0,36.4843,36.4898,35.6685,35.8738,209900.0
2009-05-29 10:00:00,64.61,65.7,64.45,65.61,246100.0,35.8572,36.4621,35.7684,36.4121,246100.0
2009-05-29 10:30:00,65.63,65.96,65.26,65.28,137300.0,36.4232,36.6064,36.2179,36.229,137300.0
2009-05-29 11:00:00,65.25,65.37,64.64,64.64,74600.0,36.2123,36.2789,35.8738,35.8738,74600.0
2009-05-29 11:30:00,64.61,64.68,64.29,64.47,91000.0,35.8572,35.896,35.6796,35.7795,91000.0
2009-05-29 12:00:00,64.5,64.84,64.42,64.62,84900.0,35.7961,35.9848,35.7517,35.8627,84900.0
2009-05-29 12:30:00,64.61,64.73,64.5,64.65,80200.0,35.8572,35.9238,35.7961,35.8794,80200.0
2009-05-29 13:00:00,64.68,64.94,64.57,64.89,90900.0,35.896,36.0403,35.835,36.0126,90900.0
2009-05-29 13:30:00,64.89,65.08,64.57,64.66,87800.0,36.0126,36.118,35.835,35.8849,87800.0
2009-05-29 14:00:00,64.66,65.07,64.5,65.05,113100.0,35.8849,36.1124,35.7961,36.1014,113100.0
2009-05-29 14:30:00,65.05,65.13,64.63,65.01,177400.0,36.1014,36.1457,35.8683,36.0792,177400.0
2009-05-29 15:00:00,64.99,65.54,64.9,65.43,241500.0,36.0681,36.3733,36.0181,36.3122,241500.0
2009-05-29 15:30:00,65.4,66.65,65.2,66.48,693900.0,36.2956,36.9893,36.1846,36.895,693900.0
2009-06-01 09:30:00,66.88,67.5,66.62,67.37,356200.0,37.117,37.461,36.9727,37.3889,356200.0
2009-06-01 10:00:00,67.39,68.53,67.33,68.14,398800.0,37.4,38.0327,37.3667,37.8162,398800.0
2009-06-01 10:30:00,68.2,68.22,67.76,67.91,169300.0,37.8495,37.8606,37.6053,37.6886,169300.0
2009-06-01 11:00:00,67.88,68.47,67.86,68.32,121300.0,37.6719,37.9994,37.6608,37.9161,121300.0
2009-06-01 11:30:00,68.34,68.35,68.0,68.19,119000.0,37.9272,37.9328,37.7385,37.844,119000.0
2009-06-01 12:00:00,68.21,68.66,68.18,68.64,171700.0,37.8551,38.1048,37.8384,38.0937,171700.0
2009-06-01 12:30:00,68.64,68.97,68.41,68.54,229900.0,38.0937,38.2769,37.9661,38.0382,229900.0
2009-06-01 13:00:00,68.52,68.52,67.72,67.87,181500.0,38.0271,38.0271,37.5831,37.6664,181500.0
2009-06-01 13:30:00,67.86,68.12,67.38,68.12,158200.0,37.6608,37.8051,37.3945,37.8051,158200.0
2009-06-01 14:00:00,68.12,68.53,67.85,67.86,244700.0,37.8051,38.0327,37.6553,37.6608,244700.0
2009-06-01 14:30:00,67.84,67.88,66.54,66.88,263000.0,37.6497,37.6719,36.9283,37.117,263000.0
2009-06-01 15:00:00,66.89,67.0,65.71,66.29,313000.0,37.1225,37.1836,36.4676,36.7895,313000.0
2009-06-01 15:30:00,66.3,67.52,66.3,67.13,986700.0,36.7951,37.4721,36.7951,37.2557,986700.0
2009-06-02 09:30:00,66.42,66.97,66.07,66.31,265300.0,36.8617,37.1669,36.6674,36.8006,265300.0
2009-06-02 10:00:00,66.35,66.99,65.85,66.03,375000.0,36.8228,37.178,36.5453,36.6452,375000.0
2009-06-02 10:30:00,66.07,66.15,65.56,65.83,181300.0,36.6674,36.7118,36.3844,36.5342,181300.0
2009-06-02 11:00:00,65.88,66.02,65.58,65.72,149000.0,36.562,36.6397,36.3955,36.4732,149000.0
2009-06-02 11:30:00,65.75,65.84,65.29,65.31,180900.0,36.4898,36.5398,36.2345,36.2456,180900.0
2009-06-02 12:00:00,65.32,65.52,65.2,65.35,210900.0,36.2512,36.3622,36.1846,36.2678,210900.0
2009-06-02 12:30:00,65.34,65.56,65.25,65.43,82300.0,36.2623,36.3844,36.2123,36.3122,82300.0
2009-06-02 13:00:00,65.46,65.77,65.32,65.7,120200.0,36.3289,36.5009,36.2512,36.4621,120200.0
2009-06-02 13:30:00,65.69,66.02,65.67,65.81,141500.0,36.4565,36.6397,36.4454,36.5231,141500.0
2009-06-02 14:00:00,65.84,65.84,65.38,65.4,106700.0,36.5398,36.5398,36.2845,36.2956,106700.0
2009-06-02 14:30:00,65.4,65.47,65.12,65.14,143100.0,36.2956,36.3344,36.1402,36.1513,143100.0
2009-06-02 15:00:00,65.15,65.82,65.15,65.53,227900.0,36.1568,36.5287,36.1568,36.3677,227900.0
2009-06-02 15:30:00,65.53,66.09,65.24,65.42,578500.0,36.3677,36.6785,36.2068,36.3067,578500.0
2009-06-03 09:30:00,65.0,66.05,65.0,65.14,204200.0,36.0736,36.6563,36.0736,36.1513,204200.0
2009-06-03 10:00:00,65.17,65.29,64.86,64.99,209600.0,36.1679,36.2345,35.9959,36.0681,209600.0
2009-06-03 10:30:00,64.99,65.64,64.87,65.58,161600.0,36.0681,36.4288,36.0015,36.3955,161600.0
2009-06-03 11:00:00,65.58,65.71,65.21,65.35,131100.0,36.3955,36.4676,36.1901,36.2678,131100.0
2009-06-03 11:30:00,65.32,65.54,65.19,65.27,118900.0,36.2512,36.3733,36.179,36.2234,118900.0
2009-06-03 12:00:00,65.27,65.52,65.17,65.3,102600.0,36.2234,36.3622,36.1679,36.2401,102600.0
2009-06-03 12:30:00,65.29,65.51,65.25,65.44,107100.0,36.2345,36.3566,36.2123,36.3178,107100.0
2009-06-03 13:00:00,65.4,65.58,65.34,65.41,79600.0,36.2956,36.3955,36.2623,36.3011,79600.0
2009-06-03 13:30:00,65.43,65.74,65.39,65.56,139600.0,36.3122,36.4843,36.29,36.3844,139600.0
2009-06-03 14:00:00,65.54,65.82,65.54,65.61,137600.0,36.3733,36.5287,36.3733,36.4121,137600.0
2009-06-03 14:30:00,65.61,65.68,65.31,65.53,186200.0,36.4121,36.451,36.2456,36.3677,186200.0
2009-06-03 15:00:00,65.54,66.26,65.52,65.7,304900.0,36.3733,36.7729,36.3622,36.4621,304900.0
2009-06-03 15:30:00,65.66,66.39,65.47,66.23,581900.0,36.4399,36.845,36.3344,36.7562,581900.0
2009-06-04 09:30:00,67.4,67.4,65.84,66.55,181600.0,37.4055,37.4055,36.5398,36.9338,181600.0
2009-06-04 10:00:00,66.54,66.87,66.49,66.87,134100.0,36.9283,37.1114,36.9005,37.1114,134100.0
2009-06-04 10:30:00,66.87,67.92,66.85,67.85,120300.0,37.1114,37.6941,37.1003,37.6553,120300.0
2009-06-04 11:00:00,67.9,68.27,67.7,68.07,95200.0,37.683,37.8884,37.572,37.7774,95200.0
2009-06-04 11:30:00,68.06,68.13,67.68,67.68,104900.0,37.7718,37.8107,37.5609,37.5609,104900.0
2009-06-04 12:00:00,67.65,67.65,67.41,67.6,96500.0,37.5443,37.5443,37.4111,37.5165,96500.0
2009-06-04 12:30:00,67.59,67.65,67.22,67.4,90000.0,37.511,37.5443,37.3057,37.4055,90000.0
2009-06-04 13:00:00,67.4,68.04,67.38,67.89,133400.0,37.4055,37.7607,37.3945,37.6775,133400.0
2009-06-04 13:30:00,67.91,68.46,67.91,68.34,141100.0,37.6886,37.9938,37.6886,37.9272,141100.0
2009-06-04 14:00:00,68.34,68.42,67.92,68.04,165600.0,37.9272,37.9716,37.6941,37.7607,165600.0
2009-06-04 14:30:00,68.04,68.06,67.51,67.73,203500.0,37.7607,37.7718,37.4666,37.5887,203500.0
2009-06-04 15:00:00,67.72,67.81,67.24,67.64,239700.0,37.5831,37.6331,37.3168,37.5387,239700.0
2009-06-04 15:30:00,67.62,68.22,67.42,68.08,781700.0,37.5276,37.8606,37.4166,37.7829,781700.0
2009-06-05 09:30:00,68.86,68.86,67.63,67.91,196600.0,38.2158,38.2158,37.5332,37.6886,196600.0
2009-06-05 10:00:00,67.92,68.01,67.01,67.5,179500.0,37.6941,37.7441,37.1891,37.461,179500.0
2009-06-05 10:30:00,67.49,67.78,67.25,67.59,146400.0,37.4555,37.6164,37.3223,37.511,146400.0
2009-06-05 11:00:00,67.55,68.03,67.43,67.78,106600.0,37.4888,37.7552,37.4222,37.6164,106600.0
2009-06-05 11:30:00,67.77,67.78,67.38,67.41,92700.0,37.6109,37.6164,37.3945,37.4111,92700.0
2009-06-05 12:00:00,67.38,67.41,67.08,67.24,77300.0,37.3945,37.4111,37.228,37.3168,77300.0
2009-06-05 12:30:00,67.25,67.3,66.93,67.29,65700.0,37.3223,37.3501,37.1447,37.3445,65700.0
2009-06-05 13:00:00,67.29,67.38,66.94,66.96,51000.0,37.3445,37.3945,37.1503,37.1614,51000.0
2009-06-05 13:30:00,66.98,67.05,66.77,66.77,50700.0,37.1725,37.2113,37.0559,37.0559,50700.0
2009-06-05 14:00:00,66.78,66.79,66.05,66.19,127800.0,37.0615,37.067,36.6563,36.734,127800.0
2009-06-05 14:30:00,66.17,66.56,66.0,66.31,170800.0,36.7229,36.9394,36.6286,36.8006,170800.0
2009-06-05 15:00:00,66.34,66.72,66.21,66.25,182800.0,36.8173,37.0282,36.7451,36.7673,182800.0
2009-06-05 15:30:00,66.21,67.04,66.17,66.54,401500.0,36.7451,37.2058,36.7229,36.9283,401500.0
2009-06-08 09:30:00,65.98,66.47,65.56,65.81,206600.0,36.6175,36.8894,36.3844,36.5231,206600.0
2009-06-08 10:00:00,65.74,66.0,65.6,65.74,116700.0,36.4843,36.6286,36.4066,36.4843,116700.0
2009-06-08 10:30:00,65.75,66.42,65.72,65.95,156700.0,36.4898,36.8617,36.4732,36.6008,156700.0
2009-06-08 11:00:00,65.98,66.06,65.8,65.97,90100.0,36.6175,36.6619,36.5176,36.6119,90100.0
2009-06-08 11:30:00,65.97,66.04,65.7,65.77,111000.0,36.6119,36.6508,36.4621,36.5009,111000.0
2009-06-08 12:00:00,65.77,65.77,65.54,65.69,101400.0,36.5009,36.5009,36.3733,36.4565,101400.0
2009-06-08 12:30:00,65.69,65.75,65.41,65.52,91800.0,36.4565,36.4898,36.3011,36.3622,91800.0
2009-06-08 13:00:00,65.53,65.55,65.02,65.02,122400.0,36.3677,36.3788,36.0847,36.0847,122400.0
2009-06-08 13:30:00,65.03,65.2,64.9,65.08,128400.0,36.0903,36.1846,36.0181,36.118,128400.0
2009-06-08 14:00:00,65.1,65.28,64.97,65.28,118000.0,36.1291,36.229,36.057,36.229,118000.0
2009-06-08 14:30:00,65.29,65.89,65.27,65.79,191000.0,36.2345,36.5675,36.2234,36.512,191000.0
2009-06-08 15:00:00,65.8,66.56,65.78,66.43,226700.0,36.5176,36.9394,36.5065,36.8672,226700.0
2009-06-08 15:30:00,66.42,67.02,66.09,66.19,447100.0,36.8617,37.1947,36.6785,36.734,447100.0
2009-06-09 09:30:00,66.71,66.71,65.54,65.72,205100.0,37.0226,37.0226,36.3733,36.4732,205100.0
2009-06-09 10:00:00,65.75,66.12,65.66,66.11,148200.0,36.4898,36.6952,36.4399,36.6896,148200.0
2009-06-09 10:30:00,66.15,66.46,66.08,66.32,72000.0,36.7118,36.8839,36.673,36.8062,72000.0
2009-06-09 11:00:00,66.29,66.35,66.09,66.23,55000.0,36.7895,36.8228,36.6785,36.7562,55000.0
2009-06-09 11:30:00,66.26,66.64,66.24,66.6,49500.0,36.7729,36.9838,36.7618,36.9616,49500.0
2009-06-09 12:00:00,66.59,66.71,66.3,66.63,85500.0,36.956,37.0226,36.7951,36.9782,85500.0
2009-06-09 12:30:00,66.63,66.69,66.38,66.42,162900.0,36.9782,37.0115,36.8395,36.8617,162900.0
2009-06-09 13:00:00,66.43,66.47,66.2,66.41,94600.0,36.8672,36.8894,36.7396,36.8561,94600.0
2009-06-09 13:30:00,66.41,66.59,66.31,66.57,60400.0,36.8561,36.956,36.8006,36.9449,60400.0
2009-06-09 14:00:00,66.6,66.76,66.47,66.7,50500.0,36.9616,37.0504,36.8894,37.0171,50500.0
2009-06-09 14:30:00,66.7,66.79,66.33,66.57,109900.0,37.0171,37.067,36.8117,36.9449,109900.0
2009-06-09 15:00:00,66.57,66.69,66.3,66.56,113600.0,36.9449,37.0115,36.7951,36.9394,113600.0
2009-06-09 15:30:00,66.56,66.85,66.43,66.57,290100.0,36.9394,37.1003,36.8672,36.9449,290100.0
2009-06-10 09:30:00,67.13,67.15,66.69,67.15,405200.0,37.2557,37.2668,37.0115,37.2668,405200.0
2009-06-10 10:00:00,67.14,67.25,66.8,66.94,294400.0,37.2613,37.3223,37.0726,37.1503,294400.0
2009-06-10 10:30:00,66.95,66.97,66.24,66.59,201400.0,37.1558,37.1669,36.7618,36.956,201400.0
2009-06-10 11:00:00,66.58,66.69,66.26,66.56,153800.0,36.9505,37.0115,36.7729,36.9394,153800.0
2009-06-10 11:30:00,66.58,66.65,66.15,66.17,71100.0,36.9505,36.9893,36.7118,36.7229,71100.0
2009-06-10 12:00:00,66.15,66.27,65.87,65.93,88700.0,36.7118,36.7784,36.5564,36.5897,88700.0
2009-06-10 12:30:00,65.92,65.93,65.69,65.89,85600.0,36.5842,36.5897,36.4565,36.5675,85600.0
2009-06-10 13:00:00,65.88,66.03,65.61,65.86,189400.0,36.562,36.6452,36.4121,36.5509,189400.0
2009-06-10 13:30:00,65.85,65.88,65.41,65.51,167500.0,36.5453,36.562,36.3011,36.3566,167500.0
2009-06-10 14:00:00,65.49,65.79,65.15,65.62,169800.0,36.3455,36.512,36.1568,36.4177,169800.0
2009-06-10 14:30:00,65.62,65.93,65.49,65.77,146500.0,36.4177,36.5897,36.3455,36.5009,146500.0
2009-06-10 15:00:00,65.78,65.81,65.26,65.46,200900.0,36.5065,36.5231,36.2179,36.3289,200900.0
2009-06-10 15:30:00,65.43,66.62,65.42,66.42,540200.0,36.3122,36.9727,36.3067,36.8617,540200.0
2009-06-11 09:30:00,66.21,66.59,65.77,65.86,148600.0,37.0532,37.2658,36.8069,36.8573,148600.0
2009-06-11 10:00:00,65.87,66.59,65.87,66.14,126400.0,36.8629,37.2658,36.8629,37.014,126400.0
2009-06-11 10:30:00,66.15,66.68,66.15,66.29,110500.0,37.0196,37.3162,37.0196,37.0979,110500.0
2009-06-11 11:00:00,66.27,66.36,65.91,66.32,99100.0,37.0867,37.1371,36.8853,37.1147,99100.0
2009-06-11 11:30:00,66.32,66.36,65.94,65.94,119600.0,37.1147,37.1371,36.9021,36.9021,119600.0
2009-06-11 12:00:00,65.94,66.09,65.66,65.75,204000.0,36.9021,36.986,36.7454,36.7957,204000.0
2009-06-11 12:30:00,65.75,66.16,65.7,66.03,77100.0,36.7957,37.0252,36.7677,36.9524,77100.0
2009-06-11 13:00:00,66.03,66.72,65.99,66.71,127100.0,36.9524,37.3386,36.93,37.333,127100.0
2009-06-11 13:30:00,66.72,66.83,66.35,66.37,171900.0,37.3386,37.4001,37.1315,37.1427,171900.0
2009-06-11 14:00:00,66.38,66.38,65.94,66.08,115900.0,37.1483,37.1483,36.9021,36.9804,115900.0
2009-06-11 14:30:00,66.1,66.31,65.95,66.18,146800.0,36.9916,37.1091,36.9077,37.0364,146800.0
2009-06-11 15:00:00,66.15,66.46,66.02,66.03,144700.0,37.0196,37.1931,36.9468,36.9524,144700.0
2009-06-11 15:30:00,66.04,66.38,65.57,65.73,580300.0,36.958,37.1483,36.695,36.7845,580300.0
2009-06-12 09:30:00,65.62,66.31,65.2,65.86,172900.0,36.723,37.1091,36.4879,36.8573,172900.0
2009-06-12 10:00:00,65.85,66.05,65.68,65.81,96400.0,36.8517,36.9636,36.7566,36.8293,96400.0
2009-06-12 10:30:00,65.84,66.25,65.83,66.0,69700.0,36.8461,37.0755,36.8405,36.9356,69700.0
2009-06-12 11:00:00,65.98,66.55,65.98,66.52,82700.0,36.9244,37.2434,36.9244,37.2266,82700.0
2009-06-12 11:30:00,66.53,66.68,66.44,66.63,96300.0,37.2322,37.3162,37.1819,37.2882,96300.0
2009-06-12 12:00:00,66.63,67.06,66.6,66.99,84700.0,37.2882,37.5288,37.2714,37.4897,84700.0
2009-06-12 12:30:00,66.99,67.03,66.88,66.93,76300.0,37.4897,37.5121,37.4281,37.4561,76300.0
2009-06-12 13:00:00,66.94,67.6,66.91,67.39,163400.0,37.4617,37.831,37.4449,37.7135,163400.0
2009-06-12 13:30:00,67.39,67.78,67.35,67.72,103700.0,37.7135,37.9318,37.6911,37.8982,103700.0
2009-06-12 14:00:00,67.73,67.8,67.18,67.22,108600.0,37.9038,37.943,37.596,37.6184,108600.0
2009-06-12 14:30:00,67.23,67.55,67.17,67.34,129300.0,37.624,37.8031,37.5904,37.6855,129300.0
2009-06-12 15:00:00,67.35,67.7,67.35,67.52,173500.0,37.6911,37.887,37.6911,37.7863,173500.0
2009-06-12 15:30:00,67.53,67.6,67.13,67.44,451900.0,37.7919,37.831,37.568,37.7415,451900.0
2009-06-15 09:30:00,66.84,67.13,66.26,66.66,169400.0,37.4057,37.568,37.0811,37.305,169400.0
2009-06-15 10:00:00,66.62,66.68,66.31,66.33,164600.0,37.2826,37.3162,37.1091,37.1203,164600.0
2009-06-15 10:30:00,66.32,66.32,65.78,65.81,167300.0,37.1147,37.1147,36.8125,36.8293,167300.0
2009-06-15 11:00:00,65.81,66.0,65.5,65.54,131300.0,36.8293,36.9356,36.6558,36.6782,131300.0
2009-06-15 11:30:00,65.54,65.72,65.48,65.56,98900.0,36.6782,36.7789,36.6446,36.6894,98900.0
2009-06-15 12:00:00,65.56,65.65,65.21,65.3,115600.0,36.6894,36.7398,36.4935,36.5439,115600.0
2009-06-15 12:30:00,65.3,65.53,65.2,65.34,139400.0,36.5439,36.6726,36.4879,36.5663,139400.0
2009-06-15 13:00:00,65.31,65.47,65.21,65.34,83000.0,36.5495,36.639,36.4935,36.5663,83000.0
2009-06-15 13:30:00,65.31,65.33,65.01,65.03,66500.0,36.5495,36.5607,36.3816,36.3928,66500.0
2009-06-15 14:00:00,65.03,65.1,64.8,64.96,120200.0,36.3928,36.432,36.2641,36.3536,120200.0
2009-06-15 14:30:00,64.96,64.97,64.47,64.58,157400.0,36.3536,36.3592,36.0794,36.141,157400.0
2009-06-15 15:00:00,64.58,65.19,64.43,64.96,241500.0,36.141,36.4823,36.057,36.3536,241500.0
2009-06-15 15:30:00,64.98,65.25,64.67,65.2,600000.0,36.3648,36.5159,36.1913,36.4879,600000.0
2009-06-16 09:30:00,65.39,65.97,65.19,65.47,156800.0,36.5943,36.9188,36.4823,36.639,156800.0
2009-06-16 10:00:00,65.44,65.8,65.14,65.3,85900.0,36.6222,36.8237,36.4544,36.5439,85900.0
2009-06-16 10:30:00,65.33,65.65,65.28,65.45,58500.0,36.5607,36.7398,36.5327,36.6278,58500.0
2009-06-16 11:00:00,65.45,66.03,65.43,65.81,79100.0,36.6278,36.9524,36.6166,36.8293,79100.0
2009-06-16 11:30:00,65.83,65.93,65.16,65.19,109100.0,36.8405,36.8965,36.4655,36.4823,109100.0
2009-06-16 12:00:00,65.19,65.19,64.73,65.12,59800.0,36.4823,36.4823,36.2249,36.4432,59800.0
2009-06-16 12:30:00,65.11,65.11,64.2,64.24,88900.0,36.4376,36.4376,35.9283,35.9507,88900.0
2009-06-16 13:00:00,64.24,64.24,63.9,63.99,76900.0,35.9507,35.9507,35.7604,35.8108,76900.0
2009-06-16 13:30:00,64.01,64.61,63.99,64.45,105800.0,35.822,36.1577,35.8108,36.0682,105800.0
2009-06-16 14:00:00,64.45,64.6,64.08,64.4,97900.0,36.0682,36.1521,35.8611,36.0402,97900.0
2009-06-16 14:30:00,64.36,64.83,64.25,64.8,87100.0,36.0178,36.2809,35.9563,36.2641,87100.0
2009-06-16 15:00:00,64.76,65.23,64.65,64.98,164600.0,36.2417,36.5047,36.1801,36.3648,164600.0
2009-06-16 15:30:00,64.99,65.2,64.56,64.64,378900.0,36.3704,36.4879,36.1298,36.1745,378900.0
2009-06-17 09:30:00,64.51,65.11,64.02,64.11,182900.0,36.1018,36.4376,35.8276,35.8779,182900.0
2009-06-17 10:00:00,64.11,64.63,63.62,63.85,147400.0,35.8779,36.1689,35.6037,35.7324,147400.0
2009-06-17 10:30:00,63.88,63.88,63.06,63.52,138100.0,35.7492,35.7492,35.2903,35.5477,138100.0
2009-06-17 11:00:00,63.5,63.94,63.46,63.91,152800.0,35.5366,35.7828,35.5142,35.766,152800.0
2009-06-17 11:30:00,63.89,64.18,63.72,63.91,108200.0,35.7548,35.9171,35.6597,35.766,108200.0
2009-06-17 12:00:00,63.91,64.79,63.91,64.57,89500.0,35.766,36.2585,35.766,36.1354,89500.0
2009-06-17 12:30:00,64.55,64.64,64.26,64.4,71400.0,36.1242,36.1745,35.9619,36.0402,71400.0
2009-06-17 13:00:00,64.4,64.56,64.24,64.52,79600.0,36.0402,36.1298,35.9507,36.1074,79600.0
2009-06-17 13:30:00,64.54,65.15,64.53,64.78,117400.0,36.1186,36.4599,36.113,36.2529,117400.0
2009-06-17 14:00:00,64.79,64.91,64.53,64.66,91400.0,36.2585,36.3256,36.113,36.1857,91400.0
2009-06-17 14:30:00,64.67,64.68,63.85,64.06,98700.0,36.1913,36.1969,35.7324,35.8499,98700.0
2009-06-17 15:00:00,64.07,64.31,63.51,63.55,135000.0,35.8555,35.9899,35.5422,35.5645,135000.0
2009-06-17 15:30:00,63.55,63.94,63.39,63.66,447800.0,35.5645,35.7828,35.475,35.6261,447800.0
2009-06-18 09:30:00,63.86,64.18,63.49,64.18,179100.0,35.738,35.9171,35.531,35.9171,179100.0
2009-06-18 10:00:00,64.16,64.5,64.0,64.22,169100.0,35.9059,36.0962,35.8164,35.9395,169100.0
2009-06-18 10:30:00,64.22,64.5,63.71,63.77,109500.0,35.9395,36.0962,35.6541,35.6877,109500.0
2009-06-18 11:00:00,63.76,64.14,63.75,63.84,79200.0,35.6821,35.8947,35.6765,35.7268,79200.0
2009-06-18 11:30:00,63.86,63.88,63.55,63.78,57200.0,35.738,35.7492,35.5645,35.6933,57200.0
2009-06-18 12:00:00,63.78,64.11,63.65,64.11,59400.0,35.6933,35.8779,35.6205,35.8779,59400.0
2009-06-18 12:30:00,64.1,64.28,64.1,64.27,65200.0,35.8723,35.9731,35.8723,35.9675,65200.0
2009-06-18 13:00:00,64.26,64.75,64.25,64.65,104600.0,35.9619,36.2361,35.9563,36.1801,104600.0
2009-06-18 13:30:00,64.67,64.71,64.35,64.36,95400.0,36.1913,36.2137,36.0122,36.0178,95400.0
2009-06-18 14:00:00,64.37,64.45,63.96,64.22,94900.0,36.0234,36.0682,35.794,35.9395,94900.0
2009-06-18 14:30:00,64.22,64.3,63.99,64.2,115400.0,35.9395,35.9843,35.8108,35.9283,115400.0
2009-06-18 15:00:00,64.2,64.43,64.11,64.21,170100.0,35.9283,36.057,35.8779,35.9339,170100.0
2009-06-18 15:30:00,64.21,64.4,63.63,64.14,403000.0,35.9339,36.0402,35.6093,35.8947,403000.0
2009-06-19 09:30:00,65.36,65.36,64.45,64.58,421500.0,36.5775,36.5775,36.0682,36.141,421500.0
2009-06-19 10:00:00,64.6,64.6,64.23,64.48,122400.0,36.1521,36.1521,35.9451,36.085,122400.0
2009-06-19 10:30:00,64.51,64.7,64.16,64.69,129900.0,36.1018,36.2081,35.9059,36.2025,129900.0
2009-06-19 11:00:00,64.69,64.76,64.32,64.33,83600.0,36.2025,36.2417,35.9955,36.001,83600.0
2009-06-19 11:30:00,64.33,64.35,63.89,63.99,79500.0,36.001,36.0122,35.7548,35.8108,79500.0
2009-06-19 12:00:00,63.98,64.11,63.83,63.94,90800.0,35.8052,35.8779,35.7212,35.7828,90800.0
2009-06-19 12:30:00,63.96,64.1,63.79,63.99,50600.0,35.794,35.8723,35.6988,35.8108,50600.0
2009-06-19 13:00:00,63.98,64.11,63.94,64.03,32300.0,35.8052,35.8779,35.7828,35.8332,32300.0
2009-06-19 13:30:00,64.02,64.21,63.96,64.0,58900.0,35.8276,35.9339,35.794,35.8164,58900.0
2009-06-19 14:00:00,64.0,64.08,63.65,63.74,56600.0,35.8164,35.8611,35.6205,35.6709,56600.0
2009-06-19 14:30:00,63.72,63.86,63.59,63.7,95700.0,35.6597,35.738,35.5869,35.6485,95700.0
2009-06-19 15:00:00,63.7,64.47,63.68,64.46,167200.0,35.6485,36.0794,35.6373,36.0738,167200.0
2009-06-19 15:30:00,64.45,64.87,64.34,64.67,524700.0,36.0682,36.3032,36.0066,36.1913,524700.0
2009-06-22 09:30:00,64.05,64.22,63.26,63.35,180000.0,35.8444,35.9395,35.4022,35.4526,180000.0
2009-06-22 10:00:00,63.35,63.35,62.9,62.93,119800.0,35.4526,35.4526,35.2008,35.2176,119800.0
2009-06-22 10:30:00,62.93,63.02,62.49,62.59,70400.0,35.2176,35.2679,34.9713,35.0273,70400.0
2009-06-22 11:00:00,62.59,62.72,62.21,62.41,122300.0,35.0273,35.1,34.8146,34.9266,122300.0
2009-06-22 11:30:00,62.36,62.62,62.23,62.46,73500.0,34.8986,35.0441,34.8258,34.9545,73500.0
2009-06-22 12:00:00,62.44,62.68,62.32,62.52,54900.0,34.9433,35.0777,34.8762,34.9881,54900.0
2009-06-22 12:30:00,62.52,62.79,62.5,62.73,53600.0,34.9881,35.1392,34.9769,35.1056,53600.0
2009-06-22 13:00:00,62.72,62.73,62.43,62.63,53200.0,35.1,35.1056,34.9378,35.0497,53200.0
2009-06-22 13:30:00,62.6,63.01,62.6,62.91,62800.0,35.0329,35.2623,35.0329,35.2064,62800.0
2009-06-22 14:00:00,62.91,62.95,62.62,62.62,73100.0,35.2064,35.2288,35.0441,35.0441,73100.0
2009-06-22 14:30:00,62.64,62.82,62.47,62.73,115800.0,35.0553,35.156,34.9601,35.1056,115800.0
2009-06-22 15:00:00,62.74,63.02,62.52,62.56,171000.0,35.1112,35.2679,34.9881,35.0105,171000.0
2009-06-22 15:30:00,62.59,62.97,61.79,62.0,875400.0,35.0273,35.24,34.5796,34.6971,875400.0
2009-06-23 09:30:00,60.68,62.66,60.68,62.56,161200.0,33.9584,35.0665,33.9584,35.0105,161200.0
2009-06-23 10:00:00,62.52,62.85,62.14,62.43,135500.0,34.9881,35.1728,34.7755,34.9378,135500.0
2009-06-23 10:30:00,62.44,62.86,62.14,62.25,106400.0,34.9433,35.1784,34.7755,34.837,106400.0
2009-06-23 11:00:00,62.26,62.39,62.01,62.27,98800.0,34.8426,34.9154,34.7027,34.8482,98800.0
2009-06-23 11:30:00,62.27,62.97,62.24,62.89,123500.0,34.8482,35.24,34.8314,35.1952,123500.0
2009-06-23 12:00:00,62.91,62.91,62.53,62.74,88500.0,35.2064,35.2064,34.9937,35.1112,88500.0
2009-06-23 12:30:00,62.76,63.16,62.75,62.95,98800.0,35.1224,35.3463,35.1168,35.2288,98800.0
2009-06-23 13:00:00,62.96,63.45,62.88,62.93,103000.0,35.2344,35.5086,35.1896,35.2176,103000.0
2009-06-23 13:30:00,62.94,63.17,62.35,62.35,62400.0,35.2232,35.3519,34.893,34.893,62400.0
2009-06-23 14:00:00,62.35,62.91,62.21,62.63,74800.0,34.893,35.2064,34.8146,35.0497,74800.0
2009-06-23 14:30:00,62.63,62.65,62.15,62.19,111400.0,35.0497,35.0609,34.7811,34.8034,111400.0
2009-06-23 15:00:00,62.21,62.29,61.84,62.26,139900.0,34.8146,34.8594,34.6076,34.8426,139900.0
2009-06-23 15:30:00,62.22,62.36,61.89,62.2,365300.0,34.8202,34.8986,34.6355,34.809,365300.0
2009-06-24 09:30:00,62.67,63.36,62.67,63.33,129300.0,35.0721,35.4582,35.0721,35.4414,129300.0
2009-06-24 10:00:00,63.32,63.66,63.0,63.54,134200.0,35.4358,35.6261,35.2567,35.5589,134200.0
2009-06-24 10:30:00,63.54,63.57,63.18,63.32,106700.0,35.5589,35.5757,35.3575,35.4358,106700.0
2009-06-24 11:00:00,63.32,63.46,63.15,63.39,63600.0,35.4358,35.5142,35.3407,35.475,63600.0
2009-06-24 11:30:00,63.38,63.45,63.22,63.38,36000.0,35.4694,35.5086,35.3799,35.4694,36000.0
2009-06-24 12:00:00,63.38,63.46,63.3,63.4,44600.0,35.4694,35.5142,35.4246,35.4806,44600.0
2009-06-24 12:30:00,63.4,63.4,63.25,63.36,58700.0,35.4806,35.4806,35.3966,35.4582,58700.0
2009-06-24 13:00:00,63.35,63.98,63.35,63.98,62900.0,35.4526,35.8052,35.4526,35.8052,62900.0
2009-06-24 13:30:00,63.95,63.97,63.57,63.75,83000.0,35.7884,35.7996,35.5757,35.6765,83000.0
2009-06-24 14:00:00,63.74,64.16,63.48,63.77,172100.0,35.6709,35.9059,35.5254,35.6877,172100.0
2009-06-24 14:30:00,63.76,64.12,63.41,63.9,209500.0,35.6821,35.8835,35.4862,35.7604,209500.0
2009-06-24 15:00:00,63.89,64.05,63.32,63.58,188800.0,35.7548,35.8444,35.4358,35.5813,188800.0
2009-06-24 15:30:00,63.61,63.96,63.17,63.8,426200.0,35.5981,35.794,35.3519,35.7044,426200.0
2009-06-25 09:30:00,63.67,63.89,62.94,63.31,119300.0,35.6317,35.7548,35.2232,35.4302,119300.0
2009-06-25 10:00:00,63.31,63.73,63.27,63.43,92400.0,35.4302,35.6653,35.4078,35.4974,92400.0
2009-06-25 10:30:00,63.42,63.47,63.15,63.2,45000.0,35.4918,35.5198,35.3407,35.3687,45000.0
2009-06-25 11:00:00,63.18,63.72,63.15,63.67,49500.0,35.3575,35.6597,35.3407,35.6317,49500.0
2009-06-25 11:30:00,63.71,63.97,63.56,63.92,68400.0,35.6541,35.7996,35.5701,35.7716,68400.0
2009-06-25 12:00:00,63.94,64.28,63.94,64.09,82400.0,35.7828,35.9731,35.7828,35.8667,82400.0
2009-06-25 12:30:00,64.11,64.15,63.72,64.04,67000.0,35.8779,35.9003,35.6597,35.8388,67000.0
2009-06-25 13:00:00,64.02,64.44,63.96,64.37,64400.0,35.8276,36.0626,35.794,36.0234,64400.0
2009-06-25 13:30:00,64.39,64.43,64.09,64.2,44300.0,36.0346,36.057,35.8667,35.9283,44300.0
2009-06-25 14:00:00,64.22,64.25,63.89,64.13,55800.0,35.9395,35.9563,35.7548,35.8891,55800.0
2009-06-25 14:30:00,64.12,64.18,63.85,63.87,108700.0,35.8835,35.9171,35.7324,35.7436,108700.0
2009-06-25 15:00:00,63.87,64.15,63.78,64.01,125500.0,35.7436,35.9003,35.6933,35.822,125500.0
2009-06-25 15:30:00,64.04,64.71,63.6,64.61,461400.0,35.8388,36.2137,35.5925,36.1577,461400.0
2009-06-26 09:30:00,64.58,65.17,64.12,64.16,166800.0,36.141,36.4711,35.8835,35.9059,166800.0
2009-06-26 10:00:00,64.16,64.34,63.74,64.03,106600.0,35.9059,36.0066,35.6709,35.8332,106600.0
2009-06-26 10:30:00,64.05,64.15,63.59,63.73,115000.0,35.8444,35.9003,35.5869,35.6653,115000.0
2009-06-26 11:00:00,63.68,63.75,63.38,63.66,86500.0,35.6373,35.6765,35.4694,35.6261,86500.0
2009-06-26 11:30:00,63.67,63.72,63.51,63.58,81700.0,35.6317,35.6597,35.5422,35.5813,81700.0
2009-06-26 12:00:00,63.57,63.64,63.5,63.58,54700.0,35.5757,35.6149,35.5366,35.5813,54700.0
2009-06-26 12:30:00,63.58,64.05,63.53,63.99,72400.0,35.5813,35.8444,35.5533,35.8108,72400.0
2009-06-26 13:00:00,64.0,64.11,63.91,64.06,65700.0,35.8164,35.8779,35.766,35.8499,65700.0
2009-06-26 13:30:00,64.04,64.21,63.93,64.08,71900.0,35.8388,35.9339,35.7772,35.8611,71900.0
2009-06-26 14:00:00,64.08,64.18,63.94,64.17,61900.0,35.8611,35.9171,35.7828,35.9115,61900.0
2009-06-26 14:30:00,64.16,64.44,64.13,64.41,88200.0,35.9059,36.0626,35.8891,36.0458,88200.0
2009-06-26 15:00:00,64.42,64.55,64.36,64.43,100000.0,36.0514,36.1242,36.0178,36.057,100000.0
2009-06-26 15:30:00,64.44,65.0,64.28,64.58,423000.0,36.0626,36.376,35.9731,36.141,423000.0
2009-06-29 09:30:00,64.81,64.81,63.72,63.76,105200.0,36.2697,36.2697,35.6597,35.6821,105200.0
2009-06-29 10:00:00,63.8,64.28,63.69,64.21,131500.0,35.7044,35.9731,35.6429,35.9339,131500.0
2009-06-29 10:30:00,64.23,64.3,64.0,64.15,82100.0,35.9451,35.9843,35.8164,35.9003,82100.0
2009-06-29 11:00:00,64.16,64.52,64.14,64.51,68900.0,35.9059,36.1074,35.8947,36.1018,68900.0
2009-06-29 11:30:00,64.54,64.7,64.39,64.7,72400.0,36.1186,36.2081,36.0346,36.2081,72400.0
2009-06-29 12:00:00,64.71,64.74,64.53,64.57,60600.0,36.2137,36.2305,36.113,36.1354,60600.0
2009-06-29 12:30:00,64.57,64.58,64.31,64.32,62200.0,36.1354,36.141,35.9899,35.9955,62200.0
2009-06-29 13:00:00,64.3,64.46,64.22,64.23,49100.0,35.9843,36.0738,35.9395,35.9451,49100.0
2009-06-29 13:30:00,64.22,64.32,64.11,64.25,56000.0,35.9395,35.9955,35.8779,35.9563,56000.0
2009-06-29 14:00:00,64.27,64.27,64.05,64.2,46700.0,35.9675,35.9675,35.8444,35.9283,46700.0
2009-06-29 14:30:00,64.22,64.24,63.98,64.23,94300.0,35.9395,35.9507,35.8052,35.9451,94300.0
2009-06-29 15:00:00,64.23,64.5,64.14,64.38,160400.0,35.9451,36.0962,35.8947,36.029,160400.0
2009-06-29 15:30:00,64.36,64.66,64.27,64.46,453700.0,36.0178,36.1857,35.9675,36.0738,453700.0
2009-06-30 09:30:00,64.42,64.99,64.16,64.75,72700.0,36.0514,36.3704,35.9059,36.2361,72700.0
2009-06-30 10:00:00,64.72,64.74,64.06,64.25,114500.0,36.2193,36.2305,35.8499,35.9563,114500.0
2009-06-30 10:30:00,64.22,64.3,63.96,64.2,90300.0,35.9395,35.9843,35.794,35.9283,90300.0
2009-06-30 11:00:00,64.23,64.89,64.21,64.87,98100.0,35.9451,36.3144,35.9339,36.3032,98100.0
2009-06-30 11:30:00,64.84,65.14,64.62,64.99,109100.0,36.2865,36.4544,36.1633,36.3704,109100.0
2009-06-30 12:00:00,64.94,65.15,64.85,65.14,86600.0,36.3424,36.4599,36.2921,36.4544,86600.0
2009-06-30 12:30:00,65.14,65.58,65.14,65.56,150500.0,36.4544,36.7006,36.4544,36.6894,150500.0
2009-06-30 13:00:00,65.56,65.56,65.19,65.37,60000.0,36.6894,36.6894,36.4823,36.5831,60000.0
2009-06-30 13:30:00,65.37,65.42,65.16,65.29,97000.0,36.5831,36.611,36.4655,36.5383,97000.0
2009-06-30 14:00:00,65.28,65.55,65.18,65.5,135100.0,36.5327,36.6838,36.4767,36.6558,135100.0
2009-06-30 14:30:00,65.51,65.84,65.49,65.74,149700.0,36.6614,36.8461,36.6502,36.7901,149700.0
2009-06-30 15:00:00,65.75,65.95,65.53,65.93,144000.0,36.7957,36.9077,36.6726,36.8965,144000.0
2009-06-30 15:30:00,65.94,66.06,65.42,65.49,423400.0,36.9021,36.9692,36.611,36.6502,423400.0
2009-07-01 09:30:00,66.14,66.38,65.67,66.09,151000.0,37.014,37.1483,36.751,36.986,151000.0
2009-07-01 10:00:00,66.1,66.11,65.78,65.9,142600.0,36.9916,36.9972,36.8125,36.8797,142600.0
2009-07-01 10:30:00,65.92,66.19,65.92,66.08,96600.0,36.8909,37.042,36.8909,36.9804,96600.0
2009-07-01 11:00:00,66.1,66.27,66.03,66.18,75900.0,36.9916,37.0867,36.9524,37.0364,75900.0
2009-07-01 11:30:00,66.18,66.54,66.18,66.39,92600.0,37.0364,37.2378,37.0364,37.1539,92600.0
2009-07-01 12:00:00,66.4,66.46,66.11,66.42,62100.0,37.1595,37.1931,36.9972,37.1707,62100.0
2009-07-01 12:30:00,66.42,66.44,66.18,66.23,56500.0,37.1707,37.1819,37.0364,37.0643,56500.0
2009-07-01 13:00:00,66.23,66.39,66.12,66.24,53100.0,37.0643,37.1539,37.0028,37.0699,53100.0
2009-07-01 13:30:00,66.24,66.55,66.19,66.55,60500.0,37.0699,37.2434,37.042,37.2434,60500.0
2009-07-01 14:00:00,66.55,66.64,66.3,66.62,137500.0,37.2434,37.2938,37.1035,37.2826,137500.0
2009-07-01 14:30:00,66.62,66.73,66.51,66.64,100100.0,37.2826,37.3442,37.221,37.2938,100100.0
2009-07-01 15:00:00,66.64,66.91,66.59,66.64,151000.0,37.2938,37.4449,37.2658,37.2938,151000.0
2009-07-01 15:30:00,66.64,66.94,66.36,66.45,477500.0,37.2938,37.4617,37.1371,37.1875,477500.0
2009-07-02 09:30:00,65.41,66.22,65.26,65.91,174200.0,36.6055,37.0588,36.5215,36.8853,174200.0
2009-07-02 10:00:00,65.92,66.03,65.69,65.73,118000.0,36.8909,36.9524,36.7621,36.7845,118000.0
2009-07-02 10:30:00,65.71,65.71,65.46,65.46,111600.0,36.7733,36.7733,36.6334,36.6334,111600.0
2009-07-02 11:00:00,65.46,65.46,65.05,65.08,75500.0,36.6334,36.6334,36.404,36.4208,75500.0
2009-07-02 11:30:00,65.07,65.28,64.97,65.04,99600.0,36.4152,36.5327,36.3592,36.3984,99600.0
2009-07-02 12:00:00,65.02,65.03,64.37,64.38,80300.0,36.3872,36.3928,36.0234,36.029,80300.0
2009-07-02 12:30:00,64.37,64.42,64.04,64.08,84300.0,36.0234,36.0514,35.8388,35.8611,84300.0
2009-07-02 13:00:00,64.09,64.15,63.97,64.0,58500.0,35.8667,35.9003,35.7996,35.8164,58500.0
2009-07-02 13:30:00,64.0,64.37,63.91,64.34,79100.0,35.8164,36.0234,35.766,36.0066,79100.0
2009-07-02 14:00:00,64.34,64.58,64.27,64.53,80000.0,36.0066,36.141,35.9675,36.113,80000.0
2009-07-02 14:30:00,64.53,64.65,64.5,64.57,73700.0,36.113,36.1801,36.0962,36.1354,73700.0
2009-07-02 15:00:00,64.57,64.6,64.2,64.21,151500.0,36.1354,36.1521,35.9283,35.9339,151500.0
2009-07-02 15:30:00,64.21,64.32,63.22,63.5,639200.0,35.9339,35.9955,35.3799,35.5366,639200.0
2009-07-06 09:30:00,63.08,64.58,62.82,64.14,183400.0,35.3015,36.141,35.156,35.8947,183400.0
2009-07-06 10:00:00,64.14,64.51,63.95,64.01,191100.0,35.8947,36.1018,35.7884,35.822,191100.0
2009-07-06 10:30:00,64.01,64.01,63.59,63.86,185100.0,35.822,35.822,35.5869,35.738,185100.0
2009-07-06 11:00:00,63.86,64.41,63.83,64.3,102200.0,35.738,36.0458,35.7212,35.9843,102200.0
2009-07-06 11:30:00,64.28,64.95,64.23,64.6,64800.0,35.9731,36.348,35.9451,36.1521,64800.0
2009-07-06 12:00:00,64.59,64.97,64.58,64.89,82400.0,36.1466,36.3592,36.141,36.3144,82400.0
2009-07-06 12:30:00,64.88,65.12,64.81,65.03,75400.0,36.3088,36.4432,36.2697,36.3928,75400.0
2009-07-06 13:00:00,65.05,65.71,64.98,65.48,101900.0,36.404,36.7733,36.3648,36.6446,101900.0
2009-07-06 13:30:00,65.49,65.54,65.3,65.44,73200.0,36.6502,36.6782,36.5439,36.6222,73200.0
2009-07-06 14:00:00,65.46,65.65,65.11,65.17,114200.0,36.6334,36.7398,36.4376,36.4711,114200.0
2009-07-06 14:30:00,65.17,65.31,64.9,65.07,125800.0,36.4711,36.5495,36.32,36.4152,125800.0
2009-07-06 15:00:00,65.07,65.37,64.97,65.03,170100.0,36.4152,36.5831,36.3592,36.3928,170100.0
2009-07-06 15:30:00,65.03,66.08,64.81,65.89,662600.0,36.3928,36.9804,36.2697,36.8741,662600.0
2009-07-07 09:30:00,65.7,65.7,64.85,65.36,165400.0,36.7677,36.7677,36.2921,36.5775,165400.0
2009-07-07 10:00:00,65.37,65.39,64.63,64.66,131600.0,36.5831,36.5943,36.1689,36.1857,131600.0
2009-07-07 10:30:00,64.65,64.97,64.52,64.57,91200.0,36.1801,36.3592,36.1074,36.1354,91200.0
2009-07-07 11:00:00,64.57,64.78,64.29,64.29,54700.0,36.1354,36.2529,35.9787,35.9787,54700.0
2009-07-07 11:30:00,64.3,64.53,64.17,64.52,96200.0,35.9843,36.113,35.9115,36.1074,96200.0
2009-07-07 12:00:00,64.51,64.51,64.01,64.02,65500.0,36.1018,36.1018,35.822,35.8276,65500.0
2009-07-07 12:30:00,64.01,64.26,63.85,64.11,67900.0,35.822,35.9619,35.7324,35.8779,67900.0
2009-07-07 13:00:00,64.14,64.34,63.94,64.23,73900.0,35.8947,36.0066,35.7828,35.9451,73900.0
2009-07-07 13:30:00,64.23,64.58,64.12,64.3,83500.0,35.9451,36.141,35.8835,35.9843,83500.0
2009-07-07 14:00:00,64.3,64.41,64.22,64.41,77700.0,35.9843,36.0458,35.9395,36.0458,77700.0
2009-07-07 14:30:00,64.37,64.45,63.99,64.08,104900.0,36.0234,36.0682,35.8108,35.8611,104900.0
2009-07-07 15:00:00,64.07,64.07,63.73,64.02,138900.0,35.8555,35.8555,35.6653,35.8276,138900.0
2009-07-07 15:30:00,64.01,64.03,63.18,63.34,728900.0,35.822,35.8332,35.3575,35.447,728900.0
2009-07-08 09:30:00,64.12,64.59,63.64,63.75,179300.0,35.8835,36.1466,35.6149,35.6765,179300.0
2009-07-08 10:00:00,63.75,64.12,63.69,63.8,150400.0,35.6765,35.8835,35.6429,35.7044,150400.0
2009-07-08 10:30:00,63.8,63.82,63.36,63.38,67000.0,35.7044,35.7156,35.4582,35.4694,67000.0
2009-07-08 11:00:00,63.36,63.41,62.92,62.94,126500.0,35.4582,35.4862,35.212,35.2232,126500.0
2009-07-08 11:30:00,62.98,63.41,62.93,63.13,90600.0,35.2455,35.4862,35.2176,35.3295,90600.0
2009-07-08 12:00:00,63.14,63.24,62.38,62.44,97600.0,35.3351,35.3911,34.9098,34.9433,97600.0
2009-07-08 12:30:00,62.47,62.58,62.19,62.21,128000.0,34.9601,35.0217,34.8034,34.8146,128000.0
2009-07-08 13:00:00,62.2,63.29,62.2,63.21,307600.0,34.809,35.419,34.809,35.3743,307600.0
2009-07-08 13:30:00,63.18,63.35,62.93,63.06,74800.0,35.3575,35.4526,35.2176,35.2903,74800.0
2009-07-08 14:00:00,63.07,63.13,62.3,62.38,150900.0,35.2959,35.3295,34.865,34.9098,150900.0
2009-07-08 14:30:00,62.39,62.93,62.2,62.76,122600.0,34.9154,35.2176,34.809,35.1224,122600.0
2009-07-08 15:00:00,62.79,63.24,62.7,62.76,233000.0,35.1392,35.3911,35.0889,35.1224,233000.0
2009-07-08 15:30:00,62.76,63.64,62.67,63.53,526700.0,35.1224,35.6149,35.0721,35.5533,526700.0
2009-07-09 09:30:00,63.5,63.71,63.04,63.4,218000.0,35.5366,35.6541,35.2791,35.4806,218000.0
2009-07-09 10:00:00,63.38,63.9,63.15,63.61,162200.0,35.4694,35.7604,35.3407,35.5981,162200.0
2009-07-09 10:30:00,63.63,63.78,63.31,63.47,112100.0,35.6093,35.6933,35.4302,35.5198,112100.0
2009-07-09 11:00:00,63.48,63.48,63.07,63.29,48300.0,35.5254,35.5254,35.2959,35.419,48300.0
2009-07-09 11:30:00,63.26,63.63,63.18,63.54,81400.0,35.4022,35.6093,35.3575,35.5589,81400.0
2009-07-09 12:00:00,63.53,64.08,63.48,63.99,75300.0,35.5533,35.8611,35.5254,35.8108,75300.0
2009-07-09 12:30:00,64.01,64.13,63.83,64.0,70900.0,35.822,35.8891,35.7212,35.8164,70900.0
2009-07-09 13:00:00,63.99,64.03,63.7,63.92,143900.0,35.8108,35.8332,35.6485,35.7716,143900.0
2009-07-09 13:30:00,63.93,64.02,63.39,63.42,73200.0,35.7772,35.8276,35.475,35.4918,73200.0
2009-07-09 14:00:00,63.42,63.55,63.34,63.35,82800.0,35.4918,35.5645,35.447,35.4526,82800.0
2009-07-09 14:30:00,63.37,63.48,62.87,62.98,75100.0,35.4638,35.5254,35.184,35.2455,75100.0
2009-07-09 15:00:00,62.95,62.98,62.64,62.73,135600.0,35.2288,35.2455,35.0553,35.1056,135600.0
2009-07-09 15:30:00,62.76,63.09,62.53,62.74,361600.0,35.1224,35.3071,34.9937,35.1112,361600.0
2009-07-10 09:30:00,62.5,63.28,62.32,62.47,162300.0,34.9769,35.4134,34.8762,34.9601,162300.0
2009-07-10 10:00:00,62.45,62.72,61.9,62.04,159800.0,34.9489,35.1,34.6411,34.7195,159800.0
2009-07-10 10:30:00,62.05,62.07,61.57,61.79,91100.0,34.7251,34.7363,34.4565,34.5796,91100.0
2009-07-10 11:00:00,61.77,61.9,61.35,61.42,114900.0,34.5684,34.6411,34.3333,34.3725,114900.0
2009-07-10 11:30:00,61.42,61.66,61.36,61.62,61700.0,34.3725,34.5068,34.3389,34.4844,61700.0
2009-07-10 12:00:00,61.61,62.1,61.55,61.99,58400.0,34.4789,34.7531,34.4453,34.6915,58400.0
2009-07-10 12:30:00,62.0,62.49,61.91,62.26,77800.0,34.6971,34.9713,34.6467,34.8426,77800.0
2009-07-10 13:00:00,62.26,62.42,62.24,62.38,56700.0,34.8426,34.9322,34.8314,34.9098,56700.0
2009-07-10 13:30:00,62.36,62.42,62.16,62.19,58300.0,34.8986,34.9322,34.7867,34.8034,58300.0
2009-07-10 14:00:00,62.18,62.21,61.9,61.96,85200.0,34.7978,34.8146,34.6411,34.6747,85200.0
2009-07-10 14:30:00,61.99,62.16,61.92,62.08,86800.0,34.6915,34.7867,34.6523,34.7419,86800.0
2009-07-10 15:00:00,62.05,62.2,61.99,62.01,114400.0,34.7251,34.809,34.6915,34.7027,114400.0
2009-07-10 15:30:00,62.0,62.8,61.98,62.39,276300.0,34.6971,35.1448,34.6859,34.9154,276300.0
2009-07-13 09:30:00,63.03,63.03,62.4,62.48,115000.0,35.2735,35.2735,34.921,34.9657,115000.0
2009-07-13 10:00:00,62.47,62.82,62.08,62.82,99200.0,34.9601,35.156,34.7419,35.156,99200.0
2009-07-13 10:30:00,62.85,63.5,62.85,63.47,94100.0,35.1728,35.5366,35.1728,35.5198,94100.0
2009-07-13 11:00:00,63.48,63.52,63.34,63.46,48600.0,35.5254,35.5477,35.447,35.5142,48600.0
2009-07-13 11:30:00,63.44,64.24,63.44,64.17,115000.0,35.503,35.9507,35.503,35.9115,115000.0
2009-07-13 12:00:00,64.2,64.31,64.05,64.08,51700.0,35.9283,35.9899,35.8444,35.8611,51700.0
2009-07-13 12:30:00,64.09,64.1,63.64,63.64,60700.0,35.8667,35.8723,35.6149,35.6149,60700.0
2009-07-13 13:00:00,63.64,63.97,63.64,63.9,56900.0,35.6149,35.7996,35.6149,35.7604,56900.0
2009-07-13 13:30:00,63.9,63.91,63.7,63.73,69800.0,35.7604,35.766,35.6485,35.6653,69800.0
2009-07-13 14:00:00,63.76,64.12,63.76,63.9,92300.0,35.6821,35.8835,35.6821,35.7604,92300.0
2009-07-13 14:30:00,63.92,64.01,63.67,63.9,116600.0,35.7716,35.822,35.6317,35.7604,116600.0
2009-07-13 15:00:00,63.9,64.15,63.85,64.0,133100.0,35.7604,35.9003,35.7324,35.8164,133100.0
2009-07-13 15:30:00,64.0,64.95,63.94,64.68,830100.0,35.8164,36.348,35.7828,36.1969,830100.0
2009-07-14 09:30:00,64.77,64.91,63.56,63.56,189000.0,36.2473,36.3256,35.5701,35.5701,189000.0
2009-07-14 10:00:00,63.54,64.05,63.54,64.0,68000.0,35.5589,35.8444,35.5589,35.8164,68000.0
2009-07-14 10:30:00,63.97,63.98,63.61,63.88,54500.0,35.7996,35.8052,35.5981,35.7492,54500.0
2009-07-14 11:00:00,63.9,64.6,63.87,64.59,49700.0,35.7604,36.1521,35.7436,36.1466,49700.0
2009-07-14 11:30:00,64.58,65.32,64.5,65.26,79400.0,36.141,36.5551,36.0962,36.5215,79400.0
2009-07-14 12:00:00,65.24,65.47,64.64,64.84,71600.0,36.5103,36.639,36.1745,36.2865,71600.0
2009-07-14 12:30:00,64.86,65.01,64.61,64.89,31700.0,36.2977,36.3816,36.1577,36.3144,31700.0
2009-07-14 13:00:00,64.87,65.0,64.78,64.97,36500.0,36.3032,36.376,36.2529,36.3592,36500.0
2009-07-14 13:30:00,64.97,65.07,64.89,64.93,48100.0,36.3592,36.4152,36.3144,36.3368,48100.0
2009-07-14 14:00:00,64.92,64.92,64.5,64.57,92600.0,36.3312,36.3312,36.0962,36.1354,92600.0
2009-07-14 14:30:00,64.56,64.93,64.47,64.84,51800.0,36.1298,36.3368,36.0794,36.2865,51800.0
2009-07-14 15:00:00,64.82,64.94,64.69,64.81,71900.0,36.2753,36.3424,36.2025,36.2697,71900.0
2009-07-14 15:30:00,64.79,65.01,64.66,64.92,281500.0,36.2585,36.3816,36.1857,36.3312,281500.0
2009-07-15 09:30:00,65.62,66.64,65.56,65.64,139000.0,36.723,37.2938,36.6894,36.7342,139000.0
2009-07-15 10:00:00,65.63,65.74,65.24,65.49,89500.0,36.7286,36.7901,36.5103,36.6502,89500.0
2009-07-15 10:30:00,65.51,65.6,65.13,65.45,110200.0,36.6614,36.7118,36.4488,36.6278,110200.0
2009-07-15 11:00:00,65.49,66.31,65.47,66.18,108400.0,36.6502,37.1091,36.639,37.0364,108400.0
2009-07-15 11:30:00,66.18,66.4,66.08,66.09,103800.0,37.0364,37.1595,36.9804,36.986,103800.0
2009-07-15 12:00:00,66.09,66.17,65.85,65.87,94900.0,36.986,37.0308,36.8517,36.8629,94900.0
2009-07-15 12:30:00,65.87,66.05,65.82,66.02,64900.0,36.8629,36.9636,36.8349,36.9468,64900.0
2009-07-15 13:00:00,66.02,66.31,65.94,66.31,69400.0,36.9468,37.1091,36.9021,37.1091,69400.0
2009-07-15 13:30:00,66.31,66.68,66.2,66.68,85000.0,37.1091,37.3162,37.0476,37.3162,85000.0
2009-07-15 14:00:00,66.66,67.0,66.45,66.9,148000.0,37.305,37.4953,37.1875,37.4393,148000.0
2009-07-15 14:30:00,66.91,67.04,66.81,67.03,151500.0,37.4449,37.5176,37.3889,37.5121,151500.0
2009-07-15 15:00:00,67.05,67.33,66.25,66.37,251100.0,37.5232,37.6799,37.0755,37.1427,251100.0
2009-07-15 15:30:00,66.38,66.99,66.27,66.54,799600.0,37.1483,37.4897,37.0867,37.2378,799600.0
2009-07-16 09:30:00,66.33,66.37,65.44,65.84,125400.0,37.1203,37.1427,36.6222,36.8461,125400.0
2009-07-16 10:00:00,65.82,65.82,65.28,65.74,93900.0,36.8349,36.8349,36.5327,36.7901,93900.0
2009-07-16 10:30:00,65.74,66.01,65.55,65.82,79600.0,36.7901,36.9412,36.6838,36.8349,79600.0
2009-07-16 11:00:00,65.83,65.97,65.36,65.4,54300.0,36.8405,36.9188,36.5775,36.5999,54300.0
2009-07-16 11:30:00,65.37,65.53,65.19,65.47,53300.0,36.5831,36.6726,36.4823,36.639,53300.0
2009-07-16 12:00:00,65.47,65.58,65.32,65.5,32500.0,36.639,36.7006,36.5551,36.6558,32500.0
2009-07-16 12:30:00,65.53,65.95,65.45,65.84,82300.0,36.6726,36.9077,36.6278,36.8461,82300.0
2009-07-16 13:00:00,65.85,66.01,65.78,65.8,33300.0,36.8517,36.9412,36.8125,36.8237,33300.0
2009-07-16 13:30:00,65.79,66.48,65.77,66.48,67500.0,36.8181,37.2043,36.8069,37.2043,67500.0
2009-07-16 14:00:00,66.5,66.87,66.48,66.78,71600.0,37.2154,37.4225,37.2043,37.3721,71600.0
2009-07-16 14:30:00,66.8,66.99,66.72,66.97,77500.0,37.3833,37.4897,37.3386,37.4785,77500.0
2009-07-16 15:00:00,66.97,66.97,66.5,66.92,127200.0,37.4785,37.4785,37.2154,37.4505,127200.0
2009-07-16 15:30:00,66.94,67.31,66.64,66.82,402800.0,37.4617,37.6687,37.2938,37.3945,402800.0
2009-07-17 09:30:00,66.21,66.7,65.68,65.71,202900.0,37.0532,37.3274,36.7566,36.7733,202900.0
2009-07-17 10:00:00,65.73,66.28,65.7,66.13,115300.0,36.7845,37.0923,36.7677,37.0084,115300.0
2009-07-17 10:30:00,66.1,66.1,65.65,65.91,69700.0,36.9916,36.9916,36.7398,36.8853,69700.0
2009-07-17 11:00:00,65.91,66.08,65.52,65.7,54100.0,36.8853,36.9804,36.667,36.7677,54100.0
2009-07-17 11:30:00,65.71,65.71,65.19,65.39,61700.0,36.7733,36.7733,36.4823,36.5943,61700.0
2009-07-17 12:00:00,65.36,65.96,65.31,65.94,102300.0,36.5775,36.9132,36.5495,36.9021,102300.0
2009-07-17 12:30:00,65.93,66.19,65.81,66.09,71800.0,36.8965,37.042,36.8293,36.986,71800.0
2009-07-17 13:00:00,66.07,66.09,65.8,66.09,43100.0,36.9748,36.986,36.8237,36.986,43100.0
2009-07-17 13:30:00,66.08,66.44,66.0,66.06,91100.0,36.9804,37.1819,36.9356,36.9692,91100.0
2009-07-17 14:00:00,66.06,66.35,66.06,66.3,122300.0,36.9692,37.1315,36.9692,37.1035,122300.0
2009-07-17 14:30:00,66.31,66.57,66.21,66.31,122100.0,37.1091,37.2546,37.0532,37.1091,122100.0
2009-07-17 15:00:00,66.32,66.33,66.0,66.0,101600.0,37.1147,37.1203,36.9356,36.9356,101600.0
2009-07-17 15:30:00,66.01,66.23,65.81,66.17,409600.0,36.9412,37.0643,36.8293,37.0308,409600.0
2009-07-20 09:30:00,66.64,67.15,66.45,66.87,143400.0,37.2938,37.5792,37.1875,37.4225,143400.0
2009-07-20 10:00:00,66.9,67.47,66.64,66.66,137200.0,37.4393,37.7583,37.2938,37.305,137200.0
2009-07-20 10:30:00,66.7,66.91,66.5,66.8,89000.0,37.3274,37.4449,37.2154,37.3833,89000.0
2009-07-20 11:00:00,66.81,67.35,66.72,67.31,71300.0,37.3889,37.6911,37.3386,37.6687,71300.0
2009-07-20 11:30:00,67.31,67.38,67.09,67.2,37800.0,37.6687,37.7079,37.5456,37.6072,37800.0
2009-07-20 12:00:00,67.19,67.35,67.07,67.29,39000.0,37.6016,37.6911,37.5344,37.6576,39000.0
2009-07-20 12:30:00,67.32,67.32,67.01,67.03,32700.0,37.6743,37.6743,37.5009,37.5121,32700.0
2009-07-20 13:00:00,67.02,67.19,66.85,66.93,41900.0,37.5065,37.6016,37.4113,37.4561,41900.0
2009-07-20 13:30:00,66.91,67.09,66.77,66.94,72500.0,37.4449,37.5456,37.3665,37.4617,72500.0
2009-07-20 14:00:00,66.93,67.07,66.85,66.93,78100.0,37.4561,37.5344,37.4113,37.4561,78100.0
2009-07-20 14:30:00,66.97,67.02,66.82,66.89,62600.0,37.4785,37.5065,37.3945,37.4337,62600.0
2009-07-20 15:00:00,66.9,67.54,66.87,67.35,113300.0,37.4393,37.7975,37.4225,37.6911,113300.0
2009-07-20 15:30:00,67.34,67.51,67.11,67.31,418000.0,37.6855,37.7807,37.5568,37.6687,418000.0
2009-07-21 09:30:00,67.69,67.75,66.5,67.08,134000.0,37.8814,37.915,37.2154,37.54,134000.0
2009-07-21 10:00:00,67.11,67.42,66.73,67.17,95600.0,37.5568,37.7303,37.3442,37.5904,95600.0
2009-07-21 10:30:00,67.17,67.25,66.75,67.11,44400.0,37.5904,37.6352,37.3554,37.5568,44400.0
2009-07-21 11:00:00,67.12,67.16,66.85,66.96,22700.0,37.5624,37.5848,37.4113,37.4729,22700.0
2009-07-21 11:30:00,66.92,66.98,66.58,66.66,39300.0,37.4505,37.4841,37.2602,37.305,39300.0
2009-07-21 12:00:00,66.68,66.81,66.63,66.75,28600.0,37.3162,37.3889,37.2882,37.3554,28600.0
2009-07-21 12:30:00,66.74,66.78,66.4,66.48,53200.0,37.3498,37.3721,37.1595,37.2043,53200.0
2009-07-21 13:00:00,66.5,66.5,66.13,66.41,67500.0,37.2154,37.2154,37.0084,37.1651,67500.0
2009-07-21 13:30:00,66.44,66.44,66.18,66.18,42100.0,37.1819,37.1819,37.0364,37.0364,42100.0
2009-07-21 14:00:00,66.2,66.29,66.08,66.08,48900.0,37.0476,37.0979,36.9804,36.9804,48900.0
2009-07-21 14:30:00,66.08,66.61,66.05,66.61,78400.0,36.9804,37.277,36.9636,37.277,78400.0
2009-07-21 15:00:00,66.64,66.81,66.39,66.78,69500.0,37.2938,37.3889,37.1539,37.3721,69500.0
2009-07-21 15:30:00,66.79,67.55,66.7,67.31,345000.0,37.3777,37.8031,37.3274,37.6687,345000.0
2009-07-22 09:30:00,66.86,67.09,66.0,66.92,94000.0,37.4169,37.5456,36.9356,37.4505,94000.0
2009-07-22 10:00:00,66.92,67.19,66.41,66.59,66200.0,37.4505,37.6016,37.1651,37.2658,66200.0
2009-07-22 10:30:00,66.61,67.23,66.44,67.23,55000.0,37.277,37.624,37.1819,37.624,55000.0
2009-07-22 11:00:00,67.22,67.38,66.85,66.89,32600.0,37.6184,37.7079,37.4113,37.4337,32600.0
2009-07-22 11:30:00,66.87,67.01,66.7,66.94,20800.0,37.4225,37.5009,37.3274,37.4617,20800.0
2009-07-22 12:00:00,66.97,67.54,66.9,67.44,41000.0,37.4785,37.7975,37.4393,37.7415,41000.0
2009-07-22 12:30:00,67.43,67.96,67.26,67.86,61100.0,37.7359,38.0325,37.6408,37.9765,61100.0
2009-07-22 13:00:00,67.93,68.16,67.63,67.63,55100.0,38.0157,38.1444,37.8478,37.8478,55100.0
2009-07-22 13:30:00,67.62,67.69,67.36,67.69,31800.0,37.8422,37.8814,37.6967,37.8814,31800.0
2009-07-22 14:00:00,67.64,67.72,67.31,67.4,27100.0,37.8534,37.8982,37.6687,37.7191,27100.0
2009-07-22 14:30:00,67.41,67.71,67.41,67.71,32300.0,37.7247,37.8926,37.7247,37.8926,32300.0
2009-07-22 15:00:00,67.72,67.8,67.1,67.31,93200.0,37.8982,37.943,37.5512,37.6687,93200.0
2009-07-22 15:30:00,67.32,67.67,67.11,67.42,243000.0,37.6743,37.8702,37.5568,37.7303,243000.0
2009-07-23 09:30:00,67.13,67.86,67.04,67.84,74600.0,37.568,37.9765,37.5176,37.9654,74600.0
2009-07-23 10:00:00,67.84,68.48,67.6,68.46,79700.0,37.9654,38.3235,37.831,38.3123,79700.0
2009-07-23 10:30:00,68.46,69.33,68.46,68.81,114500.0,38.3123,38.7992,38.3123,38.5082,114500.0
2009-07-23 11:00:00,68.78,69.59,68.78,69.54,68300.0,38.4914,38.9447,38.4914,38.9167,68300.0
2009-07-23 11:30:00,69.53,69.61,69.13,69.42,98200.0,38.9111,38.9559,38.6873,38.8496,98200.0
2009-07-23 12:00:00,69.47,69.76,69.46,69.76,49000.0,38.8776,39.0398,38.872,39.0398,49000.0
2009-07-23 12:30:00,69.77,70.14,69.7,70.06,64000.0,39.0454,39.2525,39.0063,39.2077,64000.0
2009-07-23 13:00:00,70.09,70.25,70.01,70.12,84100.0,39.2245,39.3141,39.1798,39.2413,84100.0
2009-07-23 13:30:00,70.13,70.58,70.12,70.16,107500.0,39.2469,39.4987,39.2413,39.2637,107500.0
2009-07-23 14:00:00,70.16,70.26,70.07,70.18,99200.0,39.2637,39.3197,39.2133,39.2749,99200.0
2009-07-23 14:30:00,70.19,70.46,69.97,70.38,106000.0,39.2805,39.4316,39.1574,39.3868,106000.0
2009-07-23 15:00:00,70.38,70.6,70.25,70.34,148400.0,39.3868,39.5099,39.3141,39.3644,148400.0
2009-07-23 15:30:00,70.34,70.94,70.0,70.03,595800.0,39.3644,39.7002,39.1742,39.1909,595800.0
2009-07-24 09:30:00,69.54,69.9,68.9,69.01,100600.0,38.9167,39.1182,38.5586,38.6201,100600.0
2009-07-24 10:00:00,69.03,69.51,68.85,69.42,54400.0,38.6313,38.8999,38.5306,38.8496,54400.0
2009-07-24 10:30:00,69.42,69.5,68.99,69.11,30700.0,38.8496,38.8943,38.6089,38.6761,30700.0
2009-07-24 11:00:00,69.15,69.26,68.93,68.96,25400.0,38.6985,38.76,38.5754,38.5921,25400.0
2009-07-24 11:30:00,68.97,69.42,68.97,69.42,28100.0,38.5977,38.8496,38.5977,38.8496,28100.0
2009-07-24 12:00:00,69.41,69.59,69.39,69.53,20300.0,38.844,38.9447,38.8328,38.9111,20300.0
2009-07-24 12:30:00,69.51,69.67,69.4,69.47,32600.0,38.8999,38.9895,38.8384,38.8776,32600.0
2009-07-24 13:00:00,69.5,69.64,69.38,69.59,27100.0,38.8943,38.9727,38.8272,38.9447,27100.0
2009-07-24 13:30:00,69.63,69.95,69.61,69.76,43000.0,38.9671,39.1462,38.9559,39.0398,43000.0
2009-07-24 14:00:00,69.75,69.95,69.58,69.75,53100.0,39.0342,39.1462,38.9391,39.0342,53100.0
2009-07-24 14:30:00,69.74,69.94,69.65,69.87,44900.0,39.0287,39.1406,38.9783,39.1014,44900.0
2009-07-24 15:00:00,69.88,69.91,69.62,69.73,83600.0,39.107,39.1238,38.9615,39.0231,83600.0
2009-07-24 15:30:00,69.72,69.85,69.57,69.62,219500.0,39.0175,39.0902,38.9335,38.9615,219500.0
2009-07-27 09:30:00,69.24,70.02,69.24,69.43,73900.0,38.7488,39.1853,38.7488,38.8552,73900.0
2009-07-27 10:00:00,69.48,70.59,69.43,69.77,78100.0,38.8831,39.5043,38.8552,39.0454,78100.0
2009-07-27 10:30:00,69.75,69.78,69.41,69.54,81700.0,39.0342,39.051,38.844,38.9167,81700.0
2009-07-27 11:00:00,69.53,70.26,69.52,70.11,35900.0,38.9111,39.3197,38.9055,39.2357,35900.0
2009-07-27 11:30:00,70.07,70.07,69.57,69.59,54800.0,39.2133,39.2133,38.9335,38.9447,54800.0
2009-07-27 12:00:00,69.59,69.63,69.37,69.63,87200.0,38.9447,38.9671,38.8216,38.9671,87200.0
2009-07-27 12:30:00,69.63,69.71,69.41,69.47,43400.0,38.9671,39.0119,38.844,38.8776,43400.0
2009-07-27 13:00:00,69.47,69.52,69.18,69.25,40200.0,38.8776,38.9055,38.7153,38.7544,40200.0
2009-07-27 13:30:00,69.23,69.47,69.14,69.39,61500.0,38.7432,38.8776,38.6929,38.8328,61500.0
2009-07-27 14:00:00,69.42,69.55,69.32,69.51,54000.0,38.8496,38.9223,38.7936,38.8999,54000.0
2009-07-27 14:30:00,69.51,69.99,69.48,69.95,75100.0,38.8999,39.1686,38.8831,39.1462,75100.0
2009-07-27 15:00:00,69.98,70.08,69.71,69.9,74100.0,39.163,39.2189,39.0119,39.1182,74100.0
2009-07-27 15:30:00,69.89,70.29,69.48,70.25,301100.0,39.1126,39.3364,38.8831,39.3141,301100.0
2009-07-28 09:30:00,69.58,70.17,69.58,69.82,116600.0,38.9391,39.2693,38.9391,39.0734,116600.0
2009-07-28 10:00:00,69.82,69.85,69.27,69.8,88700.0,39.0734,39.0902,38.7656,39.0622,88700.0
2009-07-28 10:30:00,69.78,70.21,69.76,70.15,55500.0,39.051,39.2917,39.0398,39.2581,55500.0
2009-07-28 11:00:00,70.19,70.19,69.82,69.82,48700.0,39.2805,39.2805,39.0734,39.0734,48700.0
2009-07-28 11:30:00,69.81,69.83,69.52,69.74,38500.0,39.0678,39.079,38.9055,39.0287,38500.0
2009-07-28 12:00:00,69.7,69.99,69.56,69.82,37300.0,39.0063,39.1686,38.9279,39.0734,37300.0
2009-07-28 12:30:00,69.8,69.99,69.78,69.92,19700.0,39.0622,39.1686,39.051,39.1294,19700.0
2009-07-28 13:00:00,69.91,70.38,69.79,70.26,34400.0,39.1238,39.3868,39.0566,39.3197,34400.0
2009-07-28 13:30:00,70.26,70.57,70.19,70.42,34300.0,39.3197,39.4931,39.2805,39.4092,34300.0
2009-07-28 14:00:00,70.42,70.53,70.22,70.32,52800.0,39.4092,39.4708,39.2973,39.3532,52800.0
2009-07-28 14:30:00,70.34,70.56,69.99,70.09,72000.0,39.3644,39.4875,39.1686,39.2245,72000.0
2009-07-28 15:00:00,70.08,70.42,70.07,70.36,71800.0,39.2189,39.4092,39.2133,39.3756,71800.0
2009-07-28 15:30:00,70.36,70.51,70.1,70.25,349100.0,39.3756,39.4596,39.2301,39.3141,349100.0
2009-07-29 09:30:00,69.46,70.49,69.46,70.49,72600.0,38.872,39.4484,38.872,39.4484,72600.0
2009-07-29 10:00:00,70.5,70.81,70.26,70.37,77200.0,39.454,39.6275,39.3197,39.3812,77200.0
2009-07-29 10:30:00,70.34,70.34,69.91,69.91,52300.0,39.3644,39.3644,39.1238,39.1238,52300.0
2009-07-29 11:00:00,69.95,69.95,69.56,69.64,61600.0,39.1462,39.1462,38.9279,38.9727,61600.0
2009-07-29 11:30:00,69.62,69.95,69.43,69.85,43100.0,38.9615,39.1462,38.8552,39.0902,43100.0
2009-07-29 12:00:00,69.86,69.99,69.77,69.95,21900.0,39.0958,39.1686,39.0454,39.1462,21900.0
2009-07-29 12:30:00,69.96,70.1,69.8,69.83,23300.0,39.1518,39.2301,39.0622,39.079,23300.0
2009-07-29 13:00:00,69.83,69.83,69.54,69.72,86100.0,39.079,39.079,38.9167,39.0175,86100.0
2009-07-29 13:30:00,69.73,69.85,69.61,69.79,33400.0,39.0231,39.0902,38.9559,39.0566,33400.0
2009-07-29 14:00:00,69.83,69.88,69.32,69.71,60100.0,39.079,39.107,38.7936,39.0119,60100.0
2009-07-29 14:30:00,69.71,69.75,69.47,69.51,50000.0,39.0119,39.0342,38.8776,38.8999,50000.0
2009-07-29 15:00:00,69.5,69.93,69.49,69.86,61300.0,38.8943,39.135,38.8887,39.0958,61300.0
2009-07-29 15:30:00,69.87,70.56,69.82,70.22,251800.0,39.1014,39.4875,39.0734,39.2973,251800.0
2009-07-30 09:30:00,70.73,72.8,70.49,72.67,159700.0,39.5827,40.7411,39.4484,40.6684,159700.0
2009-07-30 10:00:00,72.67,72.86,72.39,72.53,123100.0,40.6684,40.7747,40.5117,40.59,123100.0
2009-07-30 10:30:00,72.55,72.99,72.49,72.95,80400.0,40.6012,40.8475,40.5676,40.8251,80400.0
2009-07-30 11:00:00,72.98,73.05,72.57,72.76,81500.0,40.8419,40.881,40.6124,40.7187,81500.0
2009-07-30 11:30:00,72.8,72.81,72.0,72.05,63600.0,40.7411,40.7467,40.2934,40.3214,63600.0
2009-07-30 12:00:00,72.07,72.32,72.0,72.0,27000.0,40.3326,40.4725,40.2934,40.2934,27000.0
2009-07-30 12:30:00,72.04,72.34,72.03,72.07,29500.0,40.3158,40.4837,40.3102,40.3326,29500.0
2009-07-30 13:00:00,72.06,72.46,72.06,72.4,41800.0,40.327,40.5508,40.327,40.5173,41800.0
2009-07-30 13:30:00,72.39,72.71,72.37,72.4,42300.0,40.5117,40.6908,40.5005,40.5173,42300.0
2009-07-30 14:00:00,72.42,72.58,72.33,72.49,55500.0,40.5285,40.618,40.4781,40.5676,55500.0
2009-07-30 14:30:00,72.51,72.72,72.46,72.63,72200.0,40.5788,40.6964,40.5508,40.646,72200.0
2009-07-30 15:00:00,72.64,72.79,72.36,72.45,217500.0,40.6516,40.7355,40.4949,40.5453,217500.0
2009-07-30 15:30:00,72.43,72.48,71.59,71.86,517300.0,40.5341,40.562,40.064,40.2151,517300.0
2009-07-31 09:30:00,71.78,73.05,71.73,72.36,137100.0,40.1703,40.881,40.1423,40.4949,137100.0
2009-07-31 10:00:00,72.39,72.87,71.9,72.25,104500.0,40.5117,40.7803,40.2375,40.4333,104500.0
2009-07-31 10:30:00,72.25,72.49,72.1,72.1,41000.0,40.4333,40.5676,40.3494,40.3494,41000.0
2009-07-31 11:00:00,72.1,72.41,71.98,72.01,38900.0,40.3494,40.5229,40.2822,40.299,38900.0
2009-07-31 11:30:00,72.02,72.11,71.84,71.95,50400.0,40.3046,40.355,40.2039,40.2654,50400.0
2009-07-31 12:00:00,71.95,71.99,71.7,71.89,43400.0,40.2654,40.2878,40.1255,40.2319,43400.0
2009-07-31 12:30:00,71.87,71.95,71.73,71.93,31700.0,40.2207,40.2654,40.1423,40.2542,31700.0
2009-07-31 13:00:00,71.92,72.27,71.87,72.27,26400.0,40.2486,40.4445,40.2207,40.4445,26400.0
2009-07-31 13:30:00,72.28,72.66,72.27,72.56,50500.0,40.4501,40.6628,40.4445,40.6068,50500.0
2009-07-31 14:00:00,72.57,72.81,72.49,72.7,48000.0,40.6124,40.7467,40.5676,40.6852,48000.0
2009-07-31 14:30:00,72.71,72.72,72.33,72.58,50900.0,40.6908,40.6964,40.4781,40.618,50900.0
2009-07-31 15:00:00,72.58,72.88,72.48,72.81,88400.0,40.618,40.7859,40.562,40.7467,88400.0
2009-07-31 15:30:00,72.82,72.87,72.37,72.62,304900.0,40.7523,40.7803,40.5005,40.6404,304900.0
2009-08-03 09:30:00,73.14,73.75,73.14,73.62,130800.0,40.9314,41.2728,40.9314,41.2,130800.0
2009-08-03 10:00:00,73.63,73.8,73.07,73.54,88200.0,41.2056,41.3008,40.8922,41.1552,88200.0
2009-08-03 10:30:00,73.54,73.76,72.71,72.71,75100.0,41.1552,41.2784,40.6908,40.6908,75100.0
2009-08-03 11:00:00,72.69,72.89,72.34,72.76,81400.0,40.6796,40.7915,40.4837,40.7187,81400.0
2009-08-03 11:30:00,72.72,72.94,72.7,72.85,31000.0,40.6964,40.8195,40.6852,40.7691,31000.0
2009-08-03 12:00:00,72.84,72.85,72.64,72.72,42300.0,40.7635,40.7691,40.6516,40.6964,42300.0
2009-08-03 12:30:00,72.75,72.87,72.53,72.7,43600.0,40.7131,40.7803,40.59,40.6852,43600.0
2009-08-03 13:00:00,72.7,72.85,72.67,72.76,35800.0,40.6852,40.7691,40.6684,40.7187,35800.0
2009-08-03 13:30:00,72.77,72.87,72.73,72.84,49100.0,40.7243,40.7803,40.7019,40.7635,49100.0
2009-08-03 14:00:00,72.83,73.08,72.83,72.93,64200.0,40.7579,40.8978,40.7579,40.8139,64200.0
2009-08-03 14:30:00,72.94,73.02,72.82,72.89,53500.0,40.8195,40.8642,40.7523,40.7915,53500.0
2009-08-03 15:00:00,72.89,73.2,72.89,73.2,56900.0,40.7915,40.965,40.7915,40.965,56900.0
2009-08-03 15:30:00,73.18,73.64,72.89,73.55,292700.0,40.9538,41.2112,40.7915,41.1608,292700.0
2009-08-04 09:30:00,72.97,72.97,71.76,71.98,230000.0,40.8363,40.8363,40.1591,40.2822,230000.0
2009-08-04 10:00:00,71.99,72.5,71.99,72.41,141400.0,40.2878,40.5732,40.2878,40.5229,141400.0
2009-08-04 10:30:00,72.4,72.47,72.19,72.45,96000.0,40.5173,40.5564,40.3997,40.5453,96000.0
2009-08-04 11:00:00,72.44,73.47,72.44,73.22,119700.0,40.5397,41.1161,40.5397,40.9762,119700.0
2009-08-04 11:30:00,73.24,74.03,73.06,73.82,105000.0,40.9874,41.4295,40.8866,41.3119,105000.0
2009-08-04 12:00:00,73.81,75.38,73.72,75.31,113100.0,41.3063,42.185,41.256,42.1458,113100.0
2009-08-04 12:30:00,75.32,75.32,74.71,75.25,106800.0,42.1514,42.1514,41.81,42.1122,106800.0
2009-08-04 13:00:00,75.27,75.8,75.15,75.79,121600.0,42.1234,42.42,42.0563,42.4144,121600.0
2009-08-04 13:30:00,75.79,75.79,74.52,74.52,187100.0,42.4144,42.4144,41.7037,41.7037,187100.0
2009-08-04 14:00:00,74.5,74.95,74.5,74.91,116000.0,41.6925,41.9443,41.6925,41.9219,116000.0
2009-08-04 14:30:00,74.9,75.21,74.63,74.9,83000.0,41.9163,42.0898,41.7652,41.9163,83000.0
2009-08-04 15:00:00,74.89,75.06,74.75,74.78,124900.0,41.9108,42.0059,41.8324,41.8492,124900.0
2009-08-04 15:30:00,74.8,75.31,74.68,75.18,367000.0,41.8604,42.1458,41.7932,42.073,367000.0
2009-08-05 09:30:00,75.23,76.75,74.84,75.52,183400.0,42.101,42.9517,41.8828,42.2633,183400.0
2009-08-05 10:00:00,75.52,75.57,74.76,75.25,202700.0,42.2633,42.2913,41.838,42.1122,202700.0
2009-08-05 10:30:00,75.29,75.56,75.11,75.37,73500.0,42.1346,42.2857,42.0339,42.1794,73500.0
2009-08-05 11:00:00,75.39,75.61,75.2,75.48,75600.0,42.1906,42.3137,42.0842,42.2409,75600.0
2009-08-05 11:30:00,75.47,75.55,75.35,75.45,71000.0,42.2353,42.2801,42.1682,42.2241,71000.0
2009-08-05 12:00:00,75.42,75.56,75.36,75.45,89500.0,42.2074,42.2857,42.1738,42.2241,89500.0
2009-08-05 12:30:00,75.43,75.54,75.21,75.21,65800.0,42.213,42.2745,42.0898,42.0898,65800.0
2009-08-05 13:00:00,75.23,75.54,74.92,75.52,90400.0,42.101,42.2745,41.9275,42.2633,90400.0
2009-08-05 13:30:00,75.5,75.78,75.45,75.71,97000.0,42.2521,42.4088,42.2241,42.3696,97000.0
2009-08-05 14:00:00,75.71,76.33,75.62,76.31,100200.0,42.3696,42.7166,42.3193,42.7054,100200.0
2009-08-05 14:30:00,76.31,77.2,76.09,77.2,180600.0,42.7054,43.2035,42.5823,43.2035,180600.0
2009-08-05 15:00:00,77.2,78.03,77.19,78.02,212100.0,43.2035,43.668,43.1979,43.6624,212100.0
2009-08-05 15:30:00,78.03,78.07,77.24,77.82,589400.0,43.668,43.6904,43.2259,43.5505,589400.0
2009-08-06 09:30:00,78.12,79.35,77.74,77.78,329700.0,43.7184,44.4067,43.5057,43.5281,329700.0
2009-08-06 10:00:00,77.76,77.93,75.88,76.33,331600.0,43.5169,43.612,42.4648,42.7166,331600.0
2009-08-06 10:30:00,76.31,78.07,76.31,77.79,183500.0,42.7054,43.6904,42.7054,43.5337,183500.0
2009-08-06 11:00:00,77.8,78.45,77.63,77.87,125100.0,43.5393,43.903,43.4441,43.5785,125100.0
2009-08-06 11:30:00,77.88,77.92,77.39,77.54,65500.0,43.584,43.6064,43.3098,43.3938,65500.0
2009-08-06 12:00:00,77.54,77.58,77.07,77.33,93300.0,43.3938,43.4162,43.1307,43.2762,93300.0
2009-08-06 12:30:00,77.34,77.71,77.15,77.3,56900.0,43.2818,43.4889,43.1755,43.2595,56900.0
2009-08-06 13:00:00,77.29,77.55,77.16,77.22,52100.0,43.2539,43.3994,43.1811,43.2147,52100.0
2009-08-06 13:30:00,77.2,77.49,76.34,76.6,141000.0,43.2035,43.3658,42.7222,42.8677,141000.0
2009-08-06 14:00:00,76.6,76.6,75.78,76.09,167000.0,42.8677,42.8677,42.4088,42.5823,167000.0
2009-08-06 14:30:00,76.07,76.35,75.81,76.2,158400.0,42.5711,42.7278,42.4256,42.6439,158400.0
2009-08-06 15:00:00,76.18,76.37,75.94,76.11,197000.0,42.6327,42.739,42.4984,42.5935,197000.0
2009-08-06 15:30:00,76.11,76.32,75.12,75.18,551500.0,42.5935,42.711,42.0395,42.073,551500.0
2009-08-07 09:30:00,76.06,77.4,75.1,76.87,262700.0,42.5655,43.3154,42.0283,43.0188,262700.0
2009-08-07 10:00:00,76.88,77.03,76.31,77.02,141600.0,43.0244,43.1084,42.7054,43.1028,141600.0
2009-08-07 10:30:00,77.02,77.99,76.81,77.59,129500.0,43.1028,43.6456,42.9852,43.4218,129500.0
2009-08-07 11:00:00,77.67,77.96,77.02,77.18,108300.0,43.4665,43.6288,43.1028,43.1923,108300.0
2009-08-07 11:30:00,77.19,77.65,77.03,77.41,101800.0,43.1979,43.4553,43.1084,43.321,101800.0
2009-08-07 12:00:00,77.44,77.63,77.24,77.52,49700.0,43.3378,43.4441,43.2259,43.3826,49700.0
2009-08-07 12:30:00,77.54,77.65,77.4,77.5,84300.0,43.3938,43.4553,43.3154,43.3714,84300.0
2009-08-07 13:00:00,77.51,78.4,77.5,78.38,86500.0,43.377,43.8751,43.3714,43.8639,86500.0
2009-08-07 13:30:00,78.41,78.47,77.78,78.05,72100.0,43.8807,43.9142,43.5281,43.6792,72100.0
2009-08-07 14:00:00,78.03,78.56,77.89,78.04,102900.0,43.668,43.9646,43.5896,43.6736,102900.0
2009-08-07 14:30:00,78.06,78.17,77.5,77.55,90100.0,43.6848,43.7463,43.3714,43.3994,90100.0
2009-08-07 15:00:00,77.55,77.58,76.54,77.25,183600.0,43.3994,43.4162,42.8341,43.2315,183600.0
2009-08-07 15:30:00,77.22,77.48,76.97,77.3,391400.0,43.2147,43.3602,43.0748,43.2595,391400.0
2009-08-10 09:30:00,76.41,76.86,75.61,76.22,219700.0,42.7614,43.0132,42.3137,42.6551,219700.0
2009-08-10 10:00:00,76.22,76.24,75.14,76.0,165500.0,42.6551,42.6663,42.0507,42.5319,165500.0
2009-08-10 10:30:00,76.0,76.19,75.69,75.79,100800.0,42.5319,42.6383,42.3585,42.4144,100800.0
2009-08-10 11:00:00,75.8,76.13,75.79,76.05,51400.0,42.42,42.6047,42.4144,42.5599,51400.0
2009-08-10 11:30:00,76.1,76.38,76.1,76.31,62200.0,42.5879,42.7446,42.5879,42.7054,62200.0
2009-08-10 12:00:00,76.35,76.67,76.09,76.19,73000.0,42.7278,42.9069,42.5823,42.6383,73000.0
2009-08-10 12:30:00,76.19,76.4,75.99,75.99,64800.0,42.6383,42.7558,42.5263,42.5263,64800.0
2009-08-10 13:00:00,75.99,76.02,75.44,75.6,124000.0,42.5263,42.5431,42.2185,42.3081,124000.0
2009-08-10 13:30:00,75.6,75.84,75.4,75.57,84400.0,42.3081,42.4424,42.1962,42.2913,84400.0
2009-08-10 14:00:00,75.54,75.61,75.0,75.28,132600.0,42.2745,42.3137,41.9723,42.129,132600.0
2009-08-10 14:30:00,75.26,75.44,75.15,75.35,119400.0,42.1178,42.2185,42.0563,42.1682,119400.0
2009-08-10 15:00:00,75.34,75.58,75.24,75.47,219600.0,42.1626,42.2969,42.1066,42.2353,219600.0
2009-08-10 15:30:00,75.48,75.87,75.38,75.54,351000.0,42.2409,42.4592,42.185,42.2745,351000.0
2009-08-11 09:30:00,75.33,75.61,73.68,74.13,184600.0,42.157,42.3137,41.2336,41.4854,184600.0
2009-08-11 10:00:00,74.1,74.12,72.61,72.67,203800.0,41.4686,41.4798,40.6348,40.6684,203800.0
2009-08-11 10:30:00,72.65,73.16,72.45,72.81,202000.0,40.6572,40.9426,40.5453,40.7467,202000.0
2009-08-11 11:00:00,72.8,72.8,72.1,72.59,114600.0,40.7411,40.7411,40.3494,40.6236,114600.0
2009-08-11 11:30:00,72.6,72.72,72.29,72.51,100800.0,40.6292,40.6964,40.4557,40.5788,100800.0
2009-08-11 12:00:00,72.54,72.95,72.45,72.71,84200.0,40.5956,40.8251,40.5453,40.6908,84200.0
2009-08-11 12:30:00,72.71,72.98,72.54,72.76,58800.0,40.6908,40.8419,40.5956,40.7187,58800.0
2009-08-11 13:00:00,72.75,72.86,72.41,72.49,101100.0,40.7131,40.7747,40.5229,40.5676,101100.0
2009-08-11 13:30:00,72.51,73.13,72.48,72.98,122600.0,40.5788,40.9258,40.562,40.8419,122600.0
2009-08-11 14:00:00,73.0,73.42,72.89,72.95,135400.0,40.853,41.0881,40.7915,40.8251,135400.0
2009-08-11 14:30:00,72.96,73.11,72.75,73.04,154200.0,40.8307,40.9146,40.7131,40.8754,154200.0
2009-08-11 15:00:00,73.06,73.38,73.0,73.28,136300.0,40.8866,41.0657,40.853,41.0097,136300.0
2009-08-11 15:30:00,73.26,73.5,72.61,72.68,454000.0,40.9986,41.1329,40.6348,40.674,454000.0
2009-08-12 09:30:00,73.01,74.0,72.24,73.51,219600.0,40.8586,41.4127,40.4277,41.1385,219600.0
2009-08-12 10:00:00,73.56,73.93,72.93,73.03,119500.0,41.1664,41.3735,40.8139,40.8698,119500.0
2009-08-12 10:30:00,72.98,73.79,72.85,73.72,84000.0,40.8419,41.2952,40.7691,41.256,84000.0
2009-08-12 11:00:00,73.73,73.92,73.36,73.44,115600.0,41.2616,41.3679,41.0545,41.0993,115600.0
2009-08-12 11:30:00,73.44,73.91,73.3,73.7,88500.0,41.0993,41.3623,41.0209,41.2448,88500.0
2009-08-12 12:00:00,73.69,73.93,73.52,73.67,52900.0,41.2392,41.3735,41.1441,41.228,52900.0
2009-08-12 12:30:00,73.67,73.72,73.43,73.72,66900.0,41.228,41.256,41.0937,41.256,66900.0
2009-08-12 13:00:00,73.7,73.7,73.32,73.42,68300.0,41.2448,41.2448,41.0321,41.0881,68300.0
2009-08-12 13:30:00,73.41,73.43,73.22,73.37,92300.0,41.0825,41.0937,40.9762,41.0601,92300.0
2009-08-12 14:00:00,73.37,73.8,72.69,72.69,111600.0,41.0601,41.3008,40.6796,40.6796,111600.0
2009-08-12 14:30:00,72.69,73.38,72.5,73.38,141700.0,40.6796,41.0657,40.5732,41.0657,141700.0
2009-08-12 15:00:00,73.38,73.44,72.8,72.97,156000.0,41.0657,41.0993,40.7411,40.8363,156000.0
2009-08-12 15:30:00,72.99,73.43,72.72,72.87,462100.0,40.8475,41.0937,40.6964,40.7803,462100.0
2009-08-13 09:30:00,72.84,73.33,71.55,71.81,140100.0,40.7635,41.0377,40.0416,40.1871,140100.0
2009-08-13 10:00:00,71.75,72.33,71.4,71.97,113300.0,40.1535,40.4781,39.9576,40.2766,113300.0
2009-08-13 10:30:00,71.97,73.71,71.97,73.25,189000.0,40.2766,41.2504,40.2766,40.993,189000.0
2009-08-13 11:00:00,73.24,73.73,73.17,73.69,73800.0,40.9874,41.2616,40.9482,41.2392,73800.0
2009-08-13 11:30:00,73.72,73.77,73.12,73.28,50400.0,41.256,41.284,40.9202,41.0097,50400.0
2009-08-13 12:00:00,73.29,73.47,73.15,73.2,39100.0,41.0153,41.1161,40.937,40.965,39100.0
2009-08-13 12:30:00,73.18,73.56,73.14,73.15,52200.0,40.9538,41.1664,40.9314,40.937,52200.0
2009-08-13 13:00:00,73.16,73.72,72.87,72.87,82200.0,40.9426,41.256,40.7803,40.7803,82200.0
2009-08-13 13:30:00,72.85,73.11,72.69,72.8,53400.0,40.7691,40.9146,40.6796,40.7411,53400.0
2009-08-13 14:00:00,72.81,72.86,72.51,72.6,92800.0,40.7467,40.7747,40.5788,40.6292,92800.0
2009-08-13 14:30:00,72.63,72.75,72.5,72.5,76900.0,40.646,40.7131,40.5732,40.5732,76900.0
2009-08-13 15:00:00,72.52,72.89,72.49,72.5,160400.0,40.5844,40.7915,40.5676,40.5732,160400.0
2009-08-13 15:30:00,72.5,72.7,72.35,72.7,311600.0,40.5732,40.6852,40.4893,40.6852,311600.0
2009-08-14 09:30:00,72.11,72.5,70.92,71.14,219100.0,40.355,40.5732,39.689,39.8121,219100.0
2009-08-14 10:00:00,71.12,71.23,70.75,71.04,177800.0,39.8009,39.8625,39.5939,39.7562,177800.0
2009-08-14 10:30:00,71.04,71.27,70.62,70.78,122500.0,39.7562,39.8849,39.5211,39.6107,122500.0
2009-08-14 11:00:00,70.81,70.97,70.57,70.92,103700.0,39.6275,39.717,39.4931,39.689,103700.0
2009-08-14 11:30:00,70.92,70.92,70.65,70.85,91100.0,39.689,39.689,39.5379,39.6498,91100.0
2009-08-14 12:00:00,70.86,70.88,70.5,70.5,59800.0,39.6554,39.6666,39.454,39.454,59800.0
2009-08-14 12:30:00,70.5,70.69,70.37,70.67,79400.0,39.454,39.5603,39.3812,39.5491,79400.0
2009-08-14 13:00:00,70.72,70.75,70.62,70.73,63600.0,39.5771,39.5939,39.5211,39.5827,63600.0
2009-08-14 13:30:00,70.71,70.75,70.62,70.71,95800.0,39.5715,39.5939,39.5211,39.5715,95800.0
2009-08-14 14:00:00,70.72,70.78,70.64,70.71,112400.0,39.5771,39.6107,39.5323,39.5715,112400.0
2009-08-14 14:30:00,70.71,71.15,70.68,71.0,149500.0,39.5715,39.8177,39.5547,39.7338,149500.0
2009-08-14 15:00:00,71.05,71.32,70.9,70.94,144200.0,39.7618,39.9129,39.6778,39.7002,144200.0
2009-08-14 15:30:00,70.93,71.49,70.75,71.46,690000.0,39.6946,40.008,39.5939,39.9912,690000.0
2009-08-17 09:30:00,69.66,69.71,67.75,68.66,271000.0,38.9839,39.0119,37.915,38.4243,271000.0
2009-08-17 10:00:00,68.66,68.91,68.39,68.88,116400.0,38.4243,38.5642,38.2732,38.5474,116400.0
2009-08-17 10:30:00,68.88,69.02,68.52,68.78,104400.0,38.5474,38.6257,38.3459,38.4914,104400.0
2009-08-17 11:00:00,68.77,68.91,68.57,68.59,108200.0,38.4858,38.5642,38.3739,38.3851,108200.0
2009-08-17 11:30:00,68.59,68.62,68.36,68.41,127700.0,38.3851,38.4019,38.2564,38.2843,127700.0
2009-08-17 12:00:00,68.42,68.5,68.23,68.4,84700.0,38.2899,38.3347,38.1836,38.2787,84700.0
2009-08-17 12:30:00,68.39,68.4,68.15,68.18,93000.0,38.2732,38.2787,38.1388,38.1556,93000.0
2009-08-17 13:00:00,68.21,68.5,68.08,68.38,106100.0,38.1724,38.3347,38.0997,38.2676,106100.0
2009-08-17 13:30:00,68.37,68.53,68.2,68.5,164500.0,38.262,38.3515,38.1668,38.3347,164500.0
2009-08-17 14:00:00,68.5,68.5,68.17,68.27,172000.0,38.3347,38.3347,38.15,38.206,172000.0
2009-08-17 14:30:00,68.27,68.45,68.18,68.18,98400.0,38.206,38.3067,38.1556,38.1556,98400.0
2009-08-17 15:00:00,68.19,68.28,67.83,67.9,237700.0,38.1612,38.2116,37.9598,37.9989,237700.0
2009-08-17 15:30:00,67.89,68.02,67.37,67.73,847800.0,37.9933,38.0661,37.7023,37.9038,847800.0
2009-08-18 09:30:00,67.86,68.26,66.82,66.89,361600.0,37.9765,38.2004,37.3945,37.4337,361600.0
2009-08-18 10:00:00,66.9,67.29,66.86,67.24,285800.0,37.4393,37.6576,37.4169,37.6296,285800.0
2009-08-18 10:30:00,67.23,67.53,67.18,67.28,121300.0,37.624,37.7919,37.596,37.652,121300.0
2009-08-18 11:00:00,67.28,67.81,67.28,67.78,92500.0,37.652,37.9486,37.652,37.9318,92500.0
2009-08-18 11:30:00,67.78,67.97,67.73,67.82,83700.0,37.9318,38.0381,37.9038,37.9542,83700.0
2009-08-18 12:00:00,67.82,68.0,67.8,67.99,129400.0,37.9542,38.0549,37.943,38.0493,129400.0
2009-08-18 12:30:00,67.99,67.99,67.79,67.92,109000.0,38.0493,38.0493,37.9374,38.0101,109000.0
2009-08-18 13:00:00,67.9,67.99,67.77,67.85,99500.0,37.9989,38.0493,37.9262,37.9709,99500.0
2009-08-18 13:30:00,67.85,67.91,67.73,67.83,67700.0,37.9709,38.0045,37.9038,37.9598,67700.0
2009-08-18 14:00:00,67.82,68.0,67.71,67.9,86700.0,37.9542,38.0549,37.8926,37.9989,86700.0
2009-08-18 14:30:00,67.9,67.93,67.58,67.75,98200.0,37.9989,38.0157,37.8198,37.915,98200.0
2009-08-18 15:00:00,67.76,67.94,67.44,67.52,187500.0,37.9206,38.0213,37.7415,37.7863,187500.0
2009-08-18 15:30:00,67.51,67.82,67.36,67.68,424300.0,37.7807,37.9542,37.6967,37.8758,424300.0
2009-08-19 09:30:00,66.8,67.4,66.48,66.61,204700.0,37.3833,37.7191,37.2043,37.277,204700.0
2009-08-19 10:00:00,66.61,67.39,66.61,66.83,85400.0,37.277,37.7135,37.277,37.4001,85400.0
2009-08-19 10:30:00,66.87,67.31,66.71,66.96,87800.0,37.4225,37.6687,37.333,37.4729,87800.0
2009-08-19 11:00:00,66.88,67.0,66.56,66.83,70600.0,37.4281,37.4953,37.249,37.4001,70600.0
2009-08-19 11:30:00,66.83,67.4,66.67,67.28,92900.0,37.4001,37.7191,37.3106,37.652,92900.0
2009-08-19 12:00:00,67.28,67.54,67.02,67.1,160900.0,37.652,37.7975,37.5065,37.5512,160900.0
2009-08-19 12:30:00,67.09,67.38,66.96,67.33,61800.0,37.5456,37.7079,37.4729,37.6799,61800.0
2009-08-19 13:00:00,67.29,67.37,67.01,67.32,68200.0,37.6576,37.7023,37.5009,37.6743,68200.0
2009-08-19 13:30:00,67.32,67.4,67.22,67.4,70800.0,37.6743,37.7191,37.6184,37.7191,70800.0
2009-08-19 14:00:00,67.4,67.4,67.11,67.11,78200.0,37.7191,37.7191,37.5568,37.5568,78200.0
2009-08-19 14:30:00,67.13,67.2,67.0,67.19,87600.0,37.568,37.6072,37.4953,37.6016,87600.0
2009-08-19 15:00:00,67.2,67.2,67.02,67.13,138700.0,37.6072,37.6072,37.5065,37.568,138700.0
2009-08-19 15:30:00,67.11,67.52,67.0,67.4,445600.0,37.5568,37.7863,37.4953,37.7191,445600.0
2009-08-20 09:30:00,67.5,68.05,66.94,68.05,217400.0,37.7751,38.0829,37.4617,38.0829,217400.0
2009-08-20 10:00:00,68.05,68.05,67.66,67.89,167600.0,38.0829,38.0829,37.8646,37.9933,167600.0
2009-08-20 10:30:00,67.93,68.44,67.9,68.29,157300.0,38.0157,38.3011,37.9989,38.2172,157300.0
2009-08-20 11:00:00,68.32,68.77,68.25,68.53,175000.0,38.234,38.4858,38.1948,38.3515,175000.0
2009-08-20 11:30:00,68.55,68.59,68.25,68.32,123500.0,38.3627,38.3851,38.1948,38.234,123500.0
2009-08-20 12:00:00,68.32,68.5,68.29,68.43,62600.0,38.234,38.3347,38.2172,38.2955,62600.0
2009-08-20 12:30:00,68.45,68.62,68.45,68.5,94700.0,38.3067,38.4019,38.3067,38.3347,94700.0
2009-08-20 13:00:00,68.49,68.58,68.41,68.48,70900.0,38.3291,38.3795,38.2843,38.3235,70900.0
2009-08-20 13:30:00,68.49,68.94,68.49,68.93,61600.0,38.3291,38.5809,38.3291,38.5754,61600.0
2009-08-20 14:00:00,68.89,69.33,68.8,68.82,150400.0,38.553,38.7992,38.5026,38.5138,150400.0
2009-08-20 14:30:00,68.79,68.88,68.53,68.61,59400.0,38.497,38.5474,38.3515,38.3963,59400.0
2009-08-20 15:00:00,68.62,69.0,68.62,68.99,125800.0,38.4019,38.6145,38.4019,38.6089,125800.0
2009-08-20 15:30:00,68.98,69.06,68.79,68.97,624000.0,38.6033,38.6481,38.497,38.5977,624000.0
2009-08-21 09:30:00,69.52,70.0,68.85,69.93,253400.0,38.9055,39.1742,38.5306,39.135,253400.0
2009-08-21 10:00:00,69.95,70.85,69.94,70.17,300400.0,39.1462,39.6498,39.1406,39.2693,300400.0
2009-08-21 10:30:00,70.17,70.76,70.16,70.68,133900.0,39.2693,39.5995,39.2637,39.5547,133900.0
2009-08-21 11:00:00,70.68,70.95,70.61,70.61,94000.0,39.5547,39.7058,39.5155,39.5155,94000.0
2009-08-21 11:30:00,70.63,70.69,70.4,70.49,85600.0,39.5267,39.5603,39.398,39.4484,85600.0
2009-08-21 12:00:00,70.47,70.73,70.36,70.51,100700.0,39.4372,39.5827,39.3756,39.4596,100700.0
2009-08-21 12:30:00,70.55,70.56,70.14,70.42,78600.0,39.482,39.4875,39.2525,39.4092,78600.0
2009-08-21 13:00:00,70.42,70.74,70.34,70.61,80000.0,39.4092,39.5883,39.3644,39.5155,80000.0
2009-08-21 13:30:00,70.58,70.58,70.12,70.16,67000.0,39.4987,39.4987,39.2413,39.2637,67000.0
2009-08-21 14:00:00,70.17,70.29,70.03,70.22,75300.0,39.2693,39.3364,39.1909,39.2973,75300.0
2009-08-21 14:30:00,70.2,70.23,70.04,70.09,63800.0,39.2861,39.3029,39.1965,39.2245,63800.0
2009-08-21 15:00:00,70.09,70.45,70.08,70.18,181200.0,39.2245,39.426,39.2189,39.2749,181200.0
2009-08-21 15:30:00,70.19,70.45,69.94,70.34,614200.0,39.2805,39.426,39.1406,39.3644,614200.0
2009-08-24 09:30:00,71.07,71.44,70.41,70.99,179300.0,39.773,39.98,39.4036,39.7282,179300.0
2009-08-24 10:00:00,70.95,71.4,70.95,71.18,93000.0,39.7058,39.9576,39.7058,39.8345,93000.0
2009-08-24 10:30:00,71.2,71.29,70.62,70.62,130800.0,39.8457,39.8961,39.5211,39.5211,130800.0
2009-08-24 11:00:00,70.64,71.0,70.54,70.94,132300.0,39.5323,39.7338,39.4764,39.7002,132300.0
2009-08-24 11:30:00,70.94,71.1,70.88,71.0,80200.0,39.7002,39.7897,39.6666,39.7338,80200.0
2009-08-24 12:00:00,71.01,71.2,71.0,71.07,46300.0,39.7394,39.8457,39.7338,39.773,46300.0
2009-08-24 12:30:00,71.07,71.34,71.0,71.04,109300.0,39.773,39.9241,39.7338,39.7562,109300.0
2009-08-24 13:00:00,71.03,71.05,70.24,70.39,131100.0,39.7506,39.7618,39.3085,39.3924,131100.0
2009-08-24 13:30:00,70.38,71.14,70.37,71.07,101400.0,39.3868,39.8121,39.3812,39.773,101400.0
2009-08-24 14:00:00,71.08,71.36,70.9,71.15,74400.0,39.7786,39.9353,39.6778,39.8177,74400.0
2009-08-24 14:30:00,71.16,71.29,71.02,71.21,91800.0,39.8233,39.8961,39.745,39.8513,91800.0
2009-08-24 15:00:00,71.24,71.24,70.5,70.77,214600.0,39.8681,39.8681,39.454,39.6051,214600.0
2009-08-24 15:30:00,70.76,70.87,70.39,70.52,396400.0,39.5995,39.661,39.3924,39.4652,396400.0
2009-08-25 09:30:00,71.35,71.35,70.04,70.49,268600.0,39.9297,39.9297,39.1965,39.4484,268600.0
2009-08-25 10:00:00,70.49,70.75,69.86,70.16,198300.0,39.4484,39.5939,39.0958,39.2637,198300.0
2009-08-25 10:30:00,70.18,70.46,70.1,70.22,146200.0,39.2749,39.4316,39.2301,39.2973,146200.0
2009-08-25 11:00:00,70.19,70.6,70.16,70.58,146500.0,39.2805,39.5099,39.2637,39.4987,146500.0
2009-08-25 11:30:00,70.54,70.85,70.4,70.77,192100.0,39.4764,39.6498,39.398,39.6051,192100.0
2009-08-25 12:00:00,70.78,71.37,70.78,71.26,117100.0,39.6107,39.9408,39.6107,39.8793,117100.0
2009-08-25 12:30:00,71.29,71.36,71.0,71.02,140400.0,39.8961,39.9353,39.7338,39.745,140400.0
2009-08-25 13:00:00,71.02,71.17,70.9,71.0,97900.0,39.745,39.8289,39.6778,39.7338,97900.0
2009-08-25 13:30:00,71.0,71.12,70.9,70.98,122500.0,39.7338,39.8009,39.6778,39.7226,122500.0
2009-08-25 14:00:00,70.98,71.11,70.86,70.86,146700.0,39.7226,39.7953,39.6554,39.6554,146700.0
2009-08-25 14:30:00,70.91,70.91,70.53,70.87,67600.0,39.6834,39.6834,39.4708,39.661,67600.0
2009-08-25 15:00:00,70.84,71.0,70.8,70.97,117100.0,39.6442,39.7338,39.6219,39.717,117100.0
2009-08-25 15:30:00,70.97,71.0,70.85,70.99,487600.0,39.717,39.7338,39.6498,39.7282,487600.0
2009-08-26 09:30:00,70.31,70.96,70.19,70.65,199600.0,39.3476,39.7114,39.2805,39.5379,199600.0
2009-08-26 10:00:00,70.58,70.91,70.25,70.81,199200.0,39.4987,39.6834,39.3141,39.6275,199200.0
2009-08-26 10:30:00,70.8,70.99,70.51,70.73,147000.0,39.6219,39.7282,39.4596,39.5827,147000.0
2009-08-26 11:00:00,70.74,70.75,70.28,70.28,125100.0,39.5883,39.5939,39.3309,39.3309,125100.0
2009-08-26 11:30:00,70.36,70.45,70.14,70.25,149600.0,39.3756,39.426,39.2525,39.3141,149600.0
2009-08-26 12:00:00,70.25,70.67,70.12,70.48,158600.0,39.3141,39.5491,39.2413,39.4428,158600.0
2009-08-26 12:30:00,70.49,70.53,70.33,70.42,115200.0,39.4484,39.4708,39.3588,39.4092,115200.0
2009-08-26 13:00:00,70.39,70.47,70.23,70.47,98600.0,39.3924,39.4372,39.3029,39.4372,98600.0
2009-08-26 13:30:00,70.48,70.75,70.39,70.72,145900.0,39.4428,39.5939,39.3924,39.5771,145900.0
2009-08-26 14:00:00,70.74,70.75,70.44,70.57,160500.0,39.5883,39.5939,39.4204,39.4931,160500.0
2009-08-26 14:30:00,70.58,70.74,70.49,70.6,217400.0,39.4987,39.5883,39.4484,39.5099,217400.0
2009-08-26 15:00:00,70.57,70.75,70.52,70.75,332800.0,39.4931,39.5939,39.4652,39.5939,332800.0
2009-08-26 15:30:00,70.75,70.96,70.6,70.75,594500.0,39.5939,39.7114,39.5099,39.5939,594500.0
2009-08-27 09:30:00,70.42,70.51,69.87,69.88,145900.0,39.4092,39.4596,39.1014,39.107,145900.0
2009-08-27 10:00:00,69.84,70.23,69.69,70.23,101100.0,39.0846,39.3029,39.0007,39.3029,101100.0
2009-08-27 10:30:00,70.22,70.27,69.86,69.93,46000.0,39.2973,39.3253,39.0958,39.135,46000.0
2009-08-27 11:00:00,69.9,70.15,69.83,69.99,73800.0,39.1182,39.2581,39.079,39.1686,73800.0
2009-08-27 11:30:00,69.98,70.17,69.89,70.05,128600.0,39.163,39.2693,39.1126,39.2021,128600.0
2009-08-27 12:00:00,70.05,70.3,70.0,70.27,90800.0,39.2021,39.342,39.1742,39.3253,90800.0
2009-08-27 12:30:00,70.27,70.5,70.16,70.5,128100.0,39.3253,39.454,39.2637,39.454,128100.0
2009-08-27 13:00:00,70.5,70.5,70.35,70.46,136500.0,39.454,39.454,39.37,39.4316,136500.0
2009-08-27 13:30:00,70.47,70.85,70.46,70.68,151700.0,39.4372,39.6498,39.4316,39.5547,151700.0
2009-08-27 14:00:00,70.7,71.1,70.69,71.05,101600.0,39.5659,39.7897,39.5603,39.7618,101600.0
2009-08-27 14:30:00,71.05,71.65,71.05,71.44,103100.0,39.7618,40.0975,39.7618,39.98,103100.0
2009-08-27 15:00:00,71.46,71.7,71.39,71.53,241700.0,39.9912,40.1255,39.952,40.0304,241700.0
2009-08-27 15:30:00,71.53,71.84,71.5,71.67,389300.0,40.0304,40.2039,40.0136,40.1087,389300.0
2009-08-28 09:30:00,71.97,72.4,70.82,71.07,185600.0,40.2766,40.5173,39.6331,39.773,185600.0
2009-08-28 10:00:00,70.96,71.45,70.9,71.25,108500.0,39.7114,39.9856,39.6778,39.8737,108500.0
2009-08-28 10:30:00,71.25,71.6,71.1,71.29,75900.0,39.8737,40.0696,39.7897,39.8961,75900.0
2009-08-28 11:00:00,71.28,71.6,71.23,71.46,85900.0,39.8905,40.0696,39.8625,39.9912,85900.0
2009-08-28 11:30:00,71.46,71.5,71.23,71.44,68800.0,39.9912,40.0136,39.8625,39.98,68800.0
2009-08-28 12:00:00,71.47,71.5,70.9,70.9,141900.0,39.9968,40.0136,39.6778,39.6778,141900.0
2009-08-28 12:30:00,70.93,71.1,70.81,71.0,73700.0,39.6946,39.7897,39.6275,39.7338,73700.0
2009-08-28 13:00:00,70.99,71.25,70.95,71.19,109900.0,39.7282,39.8737,39.7058,39.8401,109900.0
2009-08-28 13:30:00,71.2,71.33,71.1,71.23,81300.0,39.8457,39.9185,39.7897,39.8625,81300.0
2009-08-28 14:00:00,71.23,71.42,71.1,71.36,70100.0,39.8625,39.9688,39.7897,39.9353,70100.0
2009-08-28 14:30:00,71.34,71.5,71.2,71.49,82200.0,39.9241,40.0136,39.8457,40.008,82200.0
2009-08-28 15:00:00,71.48,71.68,71.34,71.48,173800.0,40.0024,40.1143,39.9241,40.0024,173800.0
2009-08-28 15:30:00,71.48,71.5,71.26,71.5,360700.0,40.0024,40.0136,39.8793,40.0136,360700.0
2009-08-31 09:30:00,70.71,71.42,70.71,71.16,154700.0,39.5715,39.9688,39.5715,39.8233,154700.0
2009-08-31 10:00:00,71.12,71.33,70.77,70.96,106600.0,39.8009,39.9185,39.6051,39.7114,106600.0
2009-08-31 10:30:00,70.94,71.06,70.7,70.95,63800.0,39.7002,39.7674,39.5659,39.7058,63800.0
2009-08-31 11:00:00,70.9,70.91,70.59,70.63,128400.0,39.6778,39.6834,39.5043,39.5267,128400.0
2009-08-31 11:30:00,70.61,70.74,70.36,70.36,78000.0,39.5155,39.5883,39.3756,39.3756,78000.0
2009-08-31 12:00:00,70.36,70.41,70.23,70.33,66200.0,39.3756,39.4036,39.3029,39.3588,66200.0
2009-08-31 12:30:00,70.32,70.39,70.05,70.36,58900.0,39.3532,39.3924,39.2021,39.3756,58900.0
2009-08-31 13:00:00,70.36,70.59,70.33,70.51,53500.0,39.3756,39.5043,39.3588,39.4596,53500.0
2009-08-31 13:30:00,70.49,70.69,70.45,70.69,86200.0,39.4484,39.5603,39.426,39.5603,86200.0
2009-08-31 14:00:00,70.69,70.71,70.31,70.49,69600.0,39.5603,39.5715,39.3476,39.4484,69600.0
2009-08-31 14:30:00,70.47,70.78,70.42,70.66,147200.0,39.4372,39.6107,39.4092,39.5435,147200.0
2009-08-31 15:00:00,70.67,70.75,70.41,70.54,229400.0,39.5491,39.5939,39.4036,39.4764,229400.0
2009-08-31 15:30:00,70.54,70.8,70.46,70.47,660400.0,39.4764,39.6219,39.4316,39.4372,660400.0
2009-09-01 09:30:00,70.11,70.31,69.54,69.85,165000.0,39.2357,39.3476,38.9167,39.0902,165000.0
2009-09-01 10:00:00,69.89,70.25,69.28,69.29,196600.0,39.1126,39.3141,38.7712,38.7768,196600.0
2009-09-01 10:30:00,69.28,69.47,68.49,68.54,180800.0,38.7712,38.8776,38.3291,38.3571,180800.0
2009-09-01 11:00:00,68.56,68.6,67.98,68.0,238300.0,38.3683,38.3907,38.0437,38.0549,238300.0
2009-09-01 11:30:00,68.0,68.62,67.9,68.59,201600.0,38.0549,38.4019,37.9989,38.3851,201600.0
2009-09-01 12:00:00,68.59,68.8,68.45,68.52,139200.0,38.3851,38.5026,38.3067,38.3459,139200.0
2009-09-01 12:30:00,68.5,68.84,68.31,68.64,115700.0,38.3347,38.525,38.2284,38.4131,115700.0
2009-09-01 13:00:00,68.66,68.7,68.27,68.58,110000.0,38.4243,38.4466,38.206,38.3795,110000.0
2009-09-01 13:30:00,68.58,68.75,68.39,68.67,111300.0,38.3795,38.4746,38.2732,38.4298,111300.0
2009-09-01 14:00:00,68.69,68.72,68.3,68.52,88400.0,38.441,38.4578,38.2228,38.3459,88400.0
2009-09-01 14:30:00,68.51,68.55,68.14,68.29,119600.0,38.3403,38.3627,38.1332,38.2172,119600.0
2009-09-01 15:00:00,68.29,68.45,67.95,67.95,179900.0,38.2172,38.3067,38.0269,38.0269,179900.0
2009-09-01 15:30:00,67.96,68.12,67.47,67.56,765200.0,38.0325,38.122,37.7583,37.8087,765200.0
2009-09-02 09:30:00,67.36,68.14,67.19,67.75,299800.0,37.6967,38.1332,37.6016,37.915,299800.0
2009-09-02 10:00:00,67.75,68.36,67.58,68.07,237300.0,37.915,38.2564,37.8198,38.0941,237300.0
2009-09-02 10:30:00,68.09,68.18,67.7,68.02,190500.0,38.1053,38.1556,37.887,38.0661,190500.0
2009-09-02 11:00:00,68.02,68.39,67.75,68.36,146000.0,38.0661,38.2732,37.915,38.2564,146000.0
2009-09-02 11:30:00,68.36,68.41,67.95,68.16,106800.0,38.2564,38.2843,38.0269,38.1444,106800.0
2009-09-02 12:00:00,68.19,68.28,67.86,67.95,111500.0,38.1612,38.2116,37.9765,38.0269,111500.0
2009-09-02 12:30:00,67.98,68.27,67.93,68.13,108100.0,38.0437,38.206,38.0157,38.1276,108100.0
2009-09-02 13:00:00,68.11,68.14,67.86,67.89,99300.0,38.1165,38.1332,37.9765,37.9933,99300.0
2009-09-02 13:30:00,67.89,68.02,67.81,67.9,117400.0,37.9933,38.0661,37.9486,37.9989,117400.0
2009-09-02 14:00:00,67.9,68.2,67.87,68.14,125100.0,37.9989,38.1668,37.9821,38.1332,125100.0
2009-09-02 14:30:00,68.16,68.25,68.04,68.15,183600.0,38.1444,38.1948,38.0773,38.1388,183600.0
2009-09-02 15:00:00,68.15,68.25,67.99,68.14,215000.0,38.1388,38.1948,38.0493,38.1332,215000.0
2009-09-02 15:30:00,68.15,68.25,67.59,67.76,449500.0,38.1388,38.1948,37.8254,37.9206,449500.0
2009-09-03 09:30:00,68.47,68.83,67.44,67.74,124400.0,38.3179,38.5194,37.7415,37.9094,124400.0
2009-09-03 10:00:00,67.79,67.97,67.31,67.51,96500.0,37.9374,38.0381,37.6687,37.7807,96500.0
2009-09-03 10:30:00,67.54,67.96,67.5,67.95,61800.0,37.7975,38.0325,37.7751,38.0269,61800.0
2009-09-03 11:00:00,67.95,68.33,67.95,68.21,67600.0,38.0269,38.2396,38.0269,38.1724,67600.0
2009-09-03 11:30:00,68.21,68.23,67.89,67.98,46500.0,38.1724,38.1836,37.9933,38.0437,46500.0
2009-09-03 12:00:00,67.97,68.13,67.9,68.0,42700.0,38.0381,38.1276,37.9989,38.0549,42700.0
2009-09-03 12:30:00,67.99,68.06,67.9,67.97,30000.0,38.0493,38.0885,37.9989,38.0381,30000.0
2009-09-03 13:00:00,67.98,68.25,67.98,68.23,33200.0,38.0437,38.1948,38.0437,38.1836,33200.0
2009-09-03 13:30:00,68.24,68.25,68.1,68.25,128200.0,38.1892,38.1948,38.1109,38.1948,128200.0
2009-09-03 14:00:00,68.24,68.25,68.01,68.01,67800.0,38.1892,38.1948,38.0605,38.0605,67800.0
2009-09-03 14:30:00,68.0,68.08,67.76,68.08,68900.0,38.0549,38.0997,37.9206,38.0997,68900.0
2009-09-03 15:00:00,68.07,68.25,68.03,68.21,76700.0,38.0941,38.1948,38.0717,38.1724,76700.0
2009-09-03 15:30:00,68.23,69.0,68.19,68.88,385000.0,38.1836,38.6145,38.1612,38.5474,385000.0
2009-09-04 09:30:00,68.94,68.94,67.98,68.33,107300.0,38.5809,38.5809,38.0437,38.2396,107300.0
2009-09-04 10:00:00,68.4,68.89,68.36,68.7,60400.0,38.2787,38.553,38.2564,38.4466,60400.0
2009-09-04 10:30:00,68.7,68.9,68.47,68.72,117000.0,38.4466,38.5586,38.3179,38.4578,117000.0
2009-09-04 11:00:00,68.74,68.83,68.3,68.76,247700.0,38.469,38.5194,38.2228,38.4802,247700.0
2009-09-04 11:30:00,68.76,69.02,68.69,68.93,33300.0,38.4802,38.6257,38.441,38.5754,33300.0
2009-09-04 12:00:00,68.93,69.4,68.93,69.29,45200.0,38.5754,38.8384,38.5754,38.7768,45200.0
2009-09-04 12:30:00,69.32,69.36,69.15,69.23,34100.0,38.7936,38.816,38.6985,38.7432,34100.0
2009-09-04 13:00:00,69.24,69.54,69.17,69.44,32400.0,38.7488,38.9167,38.7097,38.8608,32400.0
2009-09-04 13:30:00,69.44,69.44,69.19,69.22,198600.0,38.8608,38.8608,38.7209,38.7376,198600.0
2009-09-04 14:00:00,69.3,69.48,69.25,69.26,54000.0,38.7824,38.8831,38.7544,38.76,54000.0
2009-09-04 14:30:00,69.25,69.32,69.16,69.24,60700.0,38.7544,38.7936,38.7041,38.7488,60700.0
2009-09-04 15:00:00,69.25,69.39,69.15,69.34,85600.0,38.7544,38.8328,38.6985,38.8048,85600.0
2009-09-04 15:30:00,69.33,69.76,69.21,69.63,228500.0,38.7992,39.0398,38.732,38.9671,228500.0
2009-09-08 09:30:00,70.09,70.61,69.9,70.42,174700.0,39.2245,39.5155,39.1182,39.4092,174700.0
2009-09-08 10:00:00,70.42,70.44,69.74,69.78,161400.0,39.4092,39.4204,39.0287,39.051,161400.0
2009-09-08 10:30:00,69.79,69.97,69.65,69.89,119800.0,39.0566,39.1574,38.9783,39.1126,119800.0
2009-09-08 11:00:00,69.87,70.0,69.87,70.0,175800.0,39.1014,39.1742,39.1014,39.1742,175800.0
2009-09-08 11:30:00,69.99,70.0,69.81,69.98,287500.0,39.1686,39.1742,39.0678,39.163,287500.0
2009-09-08 12:00:00,69.98,70.0,69.96,69.99,138100.0,39.163,39.1742,39.1518,39.1686,138100.0
2009-09-08 12:30:00,69.99,70.2,69.96,70.15,91500.0,39.1686,39.2861,39.1518,39.2581,91500.0
2009-09-08 13:00:00,70.15,70.22,69.85,70.08,76500.0,39.2581,39.2973,39.0902,39.2189,76500.0
2009-09-08 13:30:00,70.07,70.1,69.96,70.03,65100.0,39.2133,39.2301,39.1518,39.1909,65100.0
2009-09-08 14:00:00,70.03,70.1,69.89,69.96,141700.0,39.1909,39.2301,39.1126,39.1518,141700.0
2009-09-08 14:30:00,69.97,70.19,69.93,70.08,193000.0,39.1574,39.2805,39.135,39.2189,193000.0
2009-09-08 15:00:00,70.07,70.3,69.87,70.28,195900.0,39.2133,39.342,39.1014,39.3309,195900.0
2009-09-08 15:30:00,70.26,70.46,70.14,70.4,501000.0,39.3197,39.4316,39.2525,39.398,501000.0
2009-09-09 09:30:00,70.04,70.48,69.79,70.38,120600.0,39.1965,39.4428,39.0566,39.3868,120600.0
2009-09-09 10:00:00,70.37,70.75,70.37,70.56,202100.0,39.3812,39.5939,39.3812,39.4875,202100.0
2009-09-09 10:30:00,70.54,70.65,70.28,70.54,57100.0,39.4764,39.5379,39.3309,39.4764,57100.0
2009-09-09 11:00:00,70.56,70.56,70.13,70.35,62800.0,39.4875,39.4875,39.2469,39.37,62800.0
2009-09-09 11:30:00,70.35,70.6,70.28,70.33,66700.0,39.37,39.5099,39.3309,39.3588,66700.0
2009-09-09 12:00:00,70.33,70.54,70.33,70.46,40900.0,39.3588,39.4764,39.3588,39.4316,40900.0
2009-09-09 12:30:00,70.43,70.6,70.4,70.6,101400.0,39.4148,39.5099,39.398,39.5099,101400.0
2009-09-09 13:00:00,70.6,70.79,70.48,70.68,251600.0,39.5099,39.6163,39.4428,39.5547,251600.0
2009-09-09 13:30:00,70.68,70.7,70.37,70.46,104800.0,39.5547,39.5659,39.3812,39.4316,104800.0
2009-09-09 14:00:00,70.43,70.54,69.97,70.14,96600.0,39.4148,39.4764,39.1574,39.2525,96600.0
2009-09-09 14:30:00,70.12,70.25,69.72,69.97,138000.0,39.2413,39.3141,39.0175,39.1574,138000.0
2009-09-09 15:00:00,69.97,70.37,69.84,70.29,108600.0,39.1574,39.3812,39.0846,39.3364,108600.0
2009-09-09 15:30:00,70.32,70.73,70.19,70.73,331100.0,39.3532,39.5827,39.2805,39.5827,331100.0
2009-09-10 09:30:00,70.23,70.73,69.6,70.05,84700.0,39.3029,39.5827,38.9503,39.2021,84700.0
2009-09-10 10:00:00,70.07,70.31,69.65,69.69,88800.0,39.2133,39.3476,38.9783,39.0007,88800.0
2009-09-10 10:30:00,69.68,70.16,69.67,69.96,68600.0,38.9951,39.2637,38.9895,39.1518,68600.0
2009-09-10 11:00:00,70.0,70.3,69.9,70.22,53000.0,39.1742,39.342,39.1182,39.2973,53000.0
2009-09-10 11:30:00,70.24,70.5,70.23,70.29,52600.0,39.3085,39.454,39.3029,39.3364,52600.0
2009-09-10 12:00:00,70.27,70.42,70.15,70.34,32300.0,39.3253,39.4092,39.2581,39.3644,32300.0
2009-09-10 12:30:00,70.37,70.66,70.37,70.6,37800.0,39.3812,39.5435,39.3812,39.5099,37800.0
2009-09-10 13:00:00,70.6,70.68,70.42,70.47,43800.0,39.5099,39.5547,39.4092,39.4372,43800.0
2009-09-10 13:30:00,70.5,71.0,70.46,71.0,61100.0,39.454,39.7338,39.4316,39.7338,61100.0
2009-09-10 14:00:00,71.0,71.0,70.93,70.98,85900.0,39.7338,39.7338,39.6946,39.7226,85900.0
2009-09-10 14:30:00,70.98,71.25,70.96,71.19,114500.0,39.7226,39.8737,39.7114,39.8401,114500.0
2009-09-10 15:00:00,71.19,71.25,71.09,71.23,118200.0,39.8401,39.8737,39.7842,39.8625,118200.0
2009-09-10 15:30:00,71.23,71.25,71.03,71.23,392500.0,39.8625,39.8737,39.7506,39.8625,392500.0
2009-09-11 09:30:00,71.32,72.09,71.05,71.55,397400.0,40.227,40.6613,40.0747,40.3567,397400.0
2009-09-11 10:00:00,71.53,71.61,71.17,71.34,143600.0,40.3454,40.3905,40.1424,40.2382,143600.0
2009-09-11 10:30:00,71.35,71.57,70.74,70.99,122700.0,40.2439,40.368,39.8998,40.0408,122700.0
2009-09-11 11:00:00,70.97,71.29,70.8,70.8,60400.0,40.0296,40.21,39.9337,39.9337,60400.0
2009-09-11 11:30:00,70.76,70.91,70.33,70.63,59200.0,39.9111,39.9957,39.6686,39.8378,59200.0
2009-09-11 12:00:00,70.6,70.83,70.35,70.41,51400.0,39.8209,39.9506,39.6798,39.7137,51400.0
2009-09-11 12:30:00,70.41,70.44,69.91,70.13,84500.0,39.7137,39.7306,39.4317,39.5558,84500.0
2009-09-11 13:00:00,70.1,70.39,70.09,70.16,72800.0,39.5388,39.7024,39.5332,39.5727,72800.0
2009-09-11 13:30:00,70.18,70.28,69.7,69.72,146300.0,39.584,39.6404,39.3132,39.3245,146300.0
2009-09-11 14:00:00,69.72,69.99,69.69,69.96,83000.0,39.3245,39.4768,39.3076,39.4599,83000.0
2009-09-11 14:30:00,69.96,70.19,69.75,69.79,102300.0,39.4599,39.5896,39.3414,39.364,102300.0
2009-09-11 15:00:00,69.8,70.2,69.79,70.19,189300.0,39.3696,39.5952,39.364,39.5896,189300.0
2009-09-11 15:30:00,70.19,70.21,69.8,69.85,833500.0,39.5896,39.6009,39.3696,39.3978,833500.0
2009-09-14 09:30:00,69.44,70.0,69.26,69.96,142200.0,39.1666,39.4824,39.0651,39.4599,142200.0
2009-09-14 10:00:00,69.99,70.0,69.83,69.94,115700.0,39.4768,39.4824,39.3866,39.4486,115700.0
2009-09-14 10:30:00,69.94,70.5,69.86,70.46,91600.0,39.4486,39.7645,39.4035,39.7419,91600.0
2009-09-14 11:00:00,70.49,71.61,70.47,71.57,102200.0,39.7588,40.3905,39.7475,40.368,102200.0
2009-09-14 11:30:00,71.57,71.75,71.01,71.28,87800.0,40.368,40.4695,40.0521,40.2044,87800.0
2009-09-14 12:00:00,71.27,71.64,71.27,71.63,58100.0,40.1988,40.4075,40.1988,40.4018,58100.0
2009-09-14 12:30:00,71.63,71.75,71.47,71.71,52900.0,40.4018,40.4695,40.3116,40.4469,52900.0
2009-09-14 13:00:00,71.69,71.75,71.53,71.68,87600.0,40.4357,40.4695,40.3454,40.43,87600.0
2009-09-14 13:30:00,71.68,72.07,71.67,72.04,105100.0,40.43,40.65,40.4244,40.6331,105100.0
2009-09-14 14:00:00,72.03,72.3,71.95,72.28,84400.0,40.6274,40.7797,40.5823,40.7684,84400.0
2009-09-14 14:30:00,72.28,72.5,72.17,72.4,121800.0,40.7684,40.8925,40.7064,40.8361,121800.0
2009-09-14 15:00:00,72.39,72.65,72.25,72.45,159200.0,40.8305,40.9771,40.7515,40.8643,159200.0
2009-09-14 15:30:00,72.46,72.9,72.46,72.76,510400.0,40.87,41.1181,40.87,41.0392,510400.0
2009-09-15 09:30:00,72.65,73.14,72.26,72.45,239800.0,40.9771,41.2535,40.7572,40.8643,239800.0
2009-09-15 10:00:00,72.45,72.85,72.09,72.77,276900.0,40.8643,41.0899,40.6613,41.0448,276900.0
2009-09-15 10:30:00,72.76,73.04,72.61,72.78,145700.0,41.0392,41.1971,40.9546,41.0505,145700.0
2009-09-15 11:00:00,72.78,72.89,72.57,72.59,88600.0,41.0505,41.1125,40.932,40.9433,88600.0
2009-09-15 11:30:00,72.57,73.53,72.5,73.4,119900.0,40.932,41.4735,40.8925,41.4002,119900.0
2009-09-15 12:00:00,73.41,73.58,73.35,73.41,76200.0,41.4058,41.5017,41.372,41.4058,76200.0
2009-09-15 12:30:00,73.41,73.74,73.29,73.72,86200.0,41.4058,41.5919,41.3381,41.5806,86200.0
2009-09-15 13:00:00,73.74,74.83,73.69,74.71,189500.0,41.5919,42.2067,41.5637,42.139,189500.0
2009-09-15 13:30:00,74.68,75.24,74.59,75.2,221700.0,42.1221,42.438,42.0714,42.4154,221700.0
2009-09-15 14:00:00,75.22,75.25,74.85,75.16,128300.0,42.4267,42.4436,42.218,42.3929,128300.0
2009-09-15 14:30:00,75.17,75.21,74.2,74.44,171800.0,42.3985,42.4211,41.8514,41.9868,171800.0
2009-09-15 15:00:00,74.45,74.93,74.32,74.79,191400.0,41.9924,42.2631,41.9191,42.1842,191400.0
2009-09-15 15:30:00,74.79,74.81,74.29,74.57,433000.0,42.1842,42.1954,41.9021,42.0601,433000.0
2009-09-16 09:30:00,74.71,75.46,74.59,75.34,138500.0,42.139,42.5621,42.0714,42.4944,138500.0
2009-09-16 10:00:00,75.36,75.68,74.77,74.84,164300.0,42.5057,42.6862,42.1729,42.2124,164300.0
2009-09-16 10:30:00,74.81,75.07,74.58,74.89,87100.0,42.1954,42.3421,42.0657,42.2406,87100.0
2009-09-16 11:00:00,74.94,75.26,74.77,75.14,101500.0,42.2688,42.4493,42.1729,42.3816,101500.0
2009-09-16 11:30:00,75.14,75.97,75.11,75.97,134300.0,42.3816,42.8497,42.3647,42.8497,134300.0
2009-09-16 12:00:00,75.97,76.28,75.92,76.12,110000.0,42.8497,43.0246,42.8215,42.9343,110000.0
2009-09-16 12:30:00,76.12,76.68,75.95,76.19,118400.0,42.9343,43.2502,42.8384,42.9738,118400.0
2009-09-16 13:00:00,76.23,77.06,76.23,77.06,103100.0,42.9964,43.4645,42.9964,43.4645,103100.0
2009-09-16 13:30:00,77.05,77.19,76.82,77.06,113200.0,43.4589,43.5378,43.3292,43.4645,113200.0
2009-09-16 14:00:00,77.06,77.25,76.52,76.59,106200.0,43.4645,43.5717,43.1599,43.1994,106200.0
2009-09-16 14:30:00,76.62,77.18,76.54,76.9,99400.0,43.2163,43.5322,43.1712,43.3743,99400.0
2009-09-16 15:00:00,76.91,77.11,76.84,76.94,121800.0,43.3799,43.4927,43.3404,43.3968,121800.0
2009-09-16 15:30:00,76.97,77.28,76.65,77.21,412700.0,43.4138,43.5886,43.2333,43.5491,412700.0
2009-09-17 09:30:00,76.95,78.96,76.89,78.96,125300.0,43.4025,44.5362,43.3686,44.5362,125300.0
2009-09-17 10:00:00,78.96,79.29,77.75,77.9,138300.0,44.5362,44.7223,43.8537,43.9383,138300.0
2009-09-17 10:30:00,77.91,78.34,77.46,77.94,70000.0,43.944,44.1865,43.6901,43.9609,70000.0
2009-09-17 11:00:00,77.93,77.97,77.34,77.82,68000.0,43.9552,43.9778,43.6225,43.8932,68000.0
2009-09-17 11:30:00,77.81,77.95,77.27,77.66,57500.0,43.8875,43.9665,43.583,43.8029,57500.0
2009-09-17 12:00:00,77.71,77.74,76.17,76.78,92300.0,43.8311,43.8481,42.9625,43.3066,92300.0
2009-09-17 12:30:00,76.75,77.02,76.3,76.46,91100.0,43.2897,43.442,43.0359,43.1261,91100.0
2009-09-17 13:00:00,76.47,76.58,76.02,76.33,96600.0,43.1317,43.1938,42.8779,43.0528,96600.0
2009-09-17 13:30:00,76.3,76.93,76.19,76.82,68300.0,43.0359,43.3912,42.9738,43.3292,68300.0
2009-09-17 14:00:00,76.83,77.1,76.75,76.97,143700.0,43.3348,43.4871,43.2897,43.4138,143700.0
2009-09-17 14:30:00,76.97,77.63,76.92,77.36,81200.0,43.4138,43.786,43.3856,43.6337,81200.0
2009-09-17 15:00:00,77.34,77.73,77.09,77.58,140400.0,43.6225,43.8424,43.4814,43.7578,140400.0
2009-09-17 15:30:00,77.63,77.63,76.69,77.0,278400.0,43.786,43.786,43.2558,43.4307,278400.0
2009-09-18 09:30:00,77.19,77.98,77.05,77.05,293600.0,43.5378,43.9834,43.4589,43.4589,293600.0
2009-09-18 10:00:00,77.01,77.33,76.6,77.12,155600.0,43.4363,43.6168,43.2051,43.4984,155600.0
2009-09-18 10:30:00,77.09,77.87,76.95,77.75,101800.0,43.4814,43.9214,43.4025,43.8537,101800.0
2009-09-18 11:00:00,77.79,77.89,77.21,77.27,57800.0,43.8763,43.9327,43.5491,43.583,57800.0
2009-09-18 11:30:00,77.3,77.65,77.19,77.39,57100.0,43.5999,43.7973,43.5378,43.6507,57100.0
2009-09-18 12:00:00,77.4,77.44,77.05,77.43,67000.0,43.6563,43.6789,43.4589,43.6732,67000.0
2009-09-18 12:30:00,77.42,78.02,77.42,77.96,90200.0,43.6676,44.006,43.6676,43.9722,90200.0
2009-09-18 13:00:00,77.95,78.15,77.83,77.93,71300.0,43.9665,44.0793,43.8988,43.9552,71300.0
2009-09-18 13:30:00,77.92,78.21,77.83,78.11,55600.0,43.9496,44.1132,43.8988,44.0568,55600.0
2009-09-18 14:00:00,78.13,78.31,78.09,78.21,69300.0,44.068,44.1696,44.0455,44.1132,69300.0
2009-09-18 14:30:00,78.21,78.21,77.95,78.03,57600.0,44.1132,44.1132,43.9665,44.0116,57600.0
2009-09-18 15:00:00,78.01,78.69,77.99,78.47,151000.0,44.0004,44.3839,43.9891,44.2598,151000.0
2009-09-18 15:30:00,78.47,78.53,77.58,77.74,379900.0,44.2598,44.2937,43.7578,43.8481,379900.0
2009-09-21 09:30:00,77.42,77.56,76.53,76.83,96900.0,43.6676,43.7465,43.1656,43.3348,96900.0
2009-09-21 10:00:00,76.75,77.11,76.3,76.62,82300.0,43.2897,43.4927,43.0359,43.2163,82300.0
2009-09-21 10:30:00,76.68,76.68,76.05,76.49,66600.0,43.2502,43.2502,42.8948,43.143,66600.0
2009-09-21 11:00:00,76.53,76.96,76.34,76.73,52500.0,43.1656,43.4081,43.0584,43.2784,52500.0
2009-09-21 11:30:00,76.76,77.32,76.55,76.55,61400.0,43.2953,43.6112,43.1769,43.1769,61400.0
2009-09-21 12:00:00,76.56,76.82,76.5,76.66,58500.0,43.1825,43.3292,43.1487,43.2389,58500.0
2009-09-21 12:30:00,76.61,76.94,76.53,76.7,64900.0,43.2107,43.3968,43.1656,43.2615,64900.0
2009-09-21 13:00:00,76.69,77.08,76.5,77.04,58400.0,43.2558,43.4758,43.1487,43.4532,58400.0
2009-09-21 13:30:00,77.03,77.13,76.8,77.04,59100.0,43.4476,43.504,43.3179,43.4532,59100.0
2009-09-21 14:00:00,77.07,77.14,76.72,76.8,59200.0,43.4702,43.5096,43.2728,43.3179,59200.0
2009-09-21 14:30:00,76.81,77.35,76.77,76.98,55800.0,43.3235,43.6281,43.301,43.4194,55800.0
2009-09-21 15:00:00,76.98,77.37,76.9,77.02,75100.0,43.4194,43.6394,43.3743,43.442,75100.0
2009-09-21 15:30:00,77.01,77.07,76.72,76.78,284200.0,43.4363,43.4702,43.2728,43.3066,284200.0
2009-09-22 09:30:00,77.33,78.24,77.03,77.46,91900.0,43.6168,44.1301,43.4476,43.6901,91900.0
2009-09-22 10:00:00,77.49,77.63,77.24,77.31,62700.0,43.7071,43.786,43.566,43.6055,62700.0
2009-09-22 10:30:00,77.3,77.86,77.02,77.77,65000.0,43.5999,43.9158,43.442,43.865,65000.0
2009-09-22 11:00:00,77.76,78.27,77.72,78.05,63500.0,43.8593,44.147,43.8368,44.0229,63500.0
2009-09-22 11:30:00,78.05,78.31,77.87,78.3,68300.0,44.0229,44.1696,43.9214,44.1639,68300.0
2009-09-22 12:00:00,78.33,79.21,78.33,78.8,129800.0,44.1808,44.6772,44.1808,44.4459,129800.0
2009-09-22 12:30:00,78.79,78.94,78.63,78.72,27800.0,44.4403,44.5249,44.3501,44.4008,27800.0
2009-09-22 13:00:00,78.75,79.01,78.6,78.65,63600.0,44.4177,44.5644,44.3331,44.3613,63600.0
2009-09-22 13:30:00,78.66,78.92,78.64,78.66,67800.0,44.367,44.5136,44.3557,44.367,67800.0
2009-09-22 14:00:00,78.64,78.95,78.61,78.95,47700.0,44.3557,44.5305,44.3388,44.5305,47700.0
2009-09-22 14:30:00,78.97,79.22,78.82,79.19,76700.0,44.5418,44.6828,44.4572,44.6659,76700.0
2009-09-22 15:00:00,79.19,79.2,78.72,79.07,138800.0,44.6659,44.6716,44.4008,44.5982,138800.0
2009-09-22 15:30:00,79.08,79.47,78.99,79.29,411200.0,44.6039,44.8238,44.5531,44.7223,411200.0
2009-09-23 09:30:00,79.19,79.31,78.32,78.38,178000.0,44.6659,44.7336,44.1752,44.209,178000.0
2009-09-23 10:00:00,78.36,78.39,77.95,77.99,74000.0,44.1978,44.2147,43.9665,43.9891,74000.0
2009-09-23 10:30:00,77.96,78.16,77.57,78.07,85300.0,43.9722,44.085,43.7522,44.0342,85300.0
2009-09-23 11:00:00,78.07,78.13,77.68,77.94,58200.0,44.0342,44.068,43.8142,43.9609,58200.0
2009-09-23 11:30:00,77.94,78.08,77.73,78.08,51700.0,43.9609,44.0398,43.8424,44.0398,51700.0
2009-09-23 12:00:00,78.08,78.19,77.84,77.97,53300.0,44.0398,44.1019,43.9045,43.9778,53300.0
2009-09-23 12:30:00,77.99,78.35,77.99,78.32,32100.0,43.9891,44.1921,43.9891,44.1752,32100.0
2009-09-23 13:00:00,78.34,78.39,78.09,78.18,55100.0,44.1865,44.2147,44.0455,44.0962,55100.0
2009-09-23 13:30:00,78.17,78.55,78.13,78.47,57500.0,44.0906,44.3049,44.068,44.2598,57500.0
2009-09-23 14:00:00,78.46,78.74,78.13,78.55,95200.0,44.2542,44.4121,44.068,44.3049,95200.0
2009-09-23 14:30:00,78.51,78.9,78.13,78.3,144700.0,44.2824,44.5023,44.068,44.1639,144700.0
2009-09-23 15:00:00,78.35,78.47,77.66,77.77,181800.0,44.1921,44.2598,43.8029,43.865,181800.0
2009-09-23 15:30:00,77.74,77.74,76.72,76.84,497700.0,43.8481,43.8481,43.2728,43.3404,497700.0
2009-09-24 09:30:00,77.02,77.78,76.45,76.64,99400.0,43.442,43.8706,43.1205,43.2276,99400.0
2009-09-24 10:00:00,76.63,76.64,75.01,75.75,153400.0,43.222,43.2276,42.3083,42.7256,153400.0
2009-09-24 10:30:00,75.69,75.8,74.68,75.57,120100.0,42.6918,42.7538,42.1221,42.6241,120100.0
2009-09-24 11:00:00,75.54,75.98,75.36,75.98,81000.0,42.6072,42.8554,42.5057,42.8554,81000.0
2009-09-24 11:30:00,75.97,76.23,75.68,75.86,60100.0,42.8497,42.9964,42.6862,42.7877,60100.0
2009-09-24 12:00:00,75.79,76.23,75.53,75.59,59300.0,42.7482,42.9964,42.6015,42.6354,59300.0
2009-09-24 12:30:00,75.61,75.64,75.04,75.14,51700.0,42.6467,42.6636,42.3252,42.3816,51700.0
2009-09-24 13:00:00,75.14,75.66,75.14,75.22,49900.0,42.3816,42.6749,42.3816,42.4267,49900.0
2009-09-24 13:30:00,75.22,75.36,74.87,75.22,54700.0,42.4267,42.5057,42.2293,42.4267,54700.0
2009-09-24 14:00:00,75.23,75.23,74.54,74.99,85200.0,42.4323,42.4323,42.0432,42.297,85200.0
2009-09-24 14:30:00,75.0,75.36,74.74,75.18,101800.0,42.3026,42.5057,42.156,42.4041,101800.0
2009-09-24 15:00:00,75.18,75.58,75.03,75.36,174900.0,42.4041,42.6298,42.3195,42.5057,174900.0
2009-09-24 15:30:00,75.35,75.51,74.57,74.69,514000.0,42.5,42.5903,42.0601,42.1278,514000.0
2009-09-25 09:30:00,74.71,75.09,74.01,74.74,130200.0,42.139,42.3534,41.7442,42.156,130200.0
2009-09-25 10:00:00,74.71,75.62,74.24,75.35,71900.0,42.139,42.6523,41.8739,42.5,71900.0
2009-09-25 10:30:00,75.36,75.53,74.85,75.27,71200.0,42.5057,42.6015,42.218,42.4549,71200.0
2009-09-25 11:00:00,75.34,75.66,75.08,75.44,53000.0,42.4944,42.6749,42.3477,42.5508,53000.0
2009-09-25 11:30:00,75.44,75.49,75.1,75.23,65600.0,42.5508,42.579,42.359,42.4323,65600.0
2009-09-25 12:00:00,75.17,75.29,74.26,74.54,83100.0,42.3985,42.4662,41.8852,42.0432,83100.0
2009-09-25 12:30:00,74.53,74.7,74.35,74.47,55000.0,42.0375,42.1334,41.936,42.0037,55000.0
2009-09-25 13:00:00,74.52,74.62,74.1,74.52,58900.0,42.0319,42.0883,41.795,42.0319,58900.0
2009-09-25 13:30:00,74.5,75.0,74.23,75.0,51900.0,42.0206,42.3026,41.8683,42.3026,51900.0
2009-09-25 14:00:00,75.01,75.15,74.56,74.58,84100.0,42.3083,42.3872,42.0544,42.0657,84100.0
2009-09-25 14:30:00,74.55,75.08,74.51,75.08,87500.0,42.0488,42.3477,42.0262,42.3477,87500.0
2009-09-25 15:00:00,75.06,75.09,74.61,74.71,106300.0,42.3365,42.3534,42.0826,42.139,106300.0
2009-09-25 15:30:00,74.72,74.73,74.03,74.23,312800.0,42.1447,42.1503,41.7555,41.8683,312800.0
2009-09-28 09:30:00,74.39,75.96,74.39,75.82,107600.0,41.9585,42.8441,41.9585,42.7651,107600.0
2009-09-28 10:00:00,75.88,76.08,75.4,76.01,90500.0,42.799,42.9118,42.5282,42.8723,90500.0
2009-09-28 10:30:00,75.99,76.35,75.93,76.14,86000.0,42.861,43.0641,42.8272,42.9456,86000.0
2009-09-28 11:00:00,76.15,76.85,76.14,76.77,182300.0,42.9513,43.3461,42.9456,43.301,182300.0
2009-09-28 11:30:00,76.77,76.88,76.7,76.7,125400.0,43.301,43.363,43.2615,43.2615,125400.0
2009-09-28 12:00:00,76.7,76.85,76.6,76.7,73300.0,43.2615,43.3461,43.2051,43.2615,73300.0
2009-09-28 12:30:00,76.71,77.11,76.64,76.69,57600.0,43.2671,43.4927,43.2276,43.2558,57600.0
2009-09-28 13:00:00,76.7,77.14,76.7,77.1,51300.0,43.2615,43.5096,43.2615,43.4871,51300.0
2009-09-28 13:30:00,77.11,77.35,77.02,77.15,86500.0,43.4927,43.6281,43.442,43.5153,86500.0
2009-09-28 14:00:00,77.16,77.47,77.13,77.36,91100.0,43.5209,43.6958,43.504,43.6337,91100.0
2009-09-28 14:30:00,77.35,77.39,77.17,77.31,67800.0,43.6281,43.6507,43.5266,43.6055,67800.0
2009-09-28 15:00:00,77.3,77.62,77.15,77.53,135400.0,43.5999,43.7804,43.5153,43.7296,135400.0
2009-09-28 15:30:00,77.5,78.26,77.49,78.05,562200.0,43.7127,44.1414,43.7071,44.0229,562200.0
2009-09-29 09:30:00,78.15,78.66,77.62,78.29,112700.0,44.0793,44.367,43.7804,44.1583,112700.0
2009-09-29 10:00:00,78.3,78.3,77.4,77.73,130900.0,44.1639,44.1639,43.6563,43.8424,130900.0
2009-09-29 10:30:00,77.73,77.92,76.84,76.88,105000.0,43.8424,43.9496,43.3404,43.363,105000.0
2009-09-29 11:00:00,76.87,77.33,76.61,77.18,46900.0,43.3574,43.6168,43.2107,43.5322,46900.0
2009-09-29 11:30:00,77.21,77.21,76.39,76.75,47300.0,43.5491,43.5491,43.0866,43.2897,47300.0
2009-09-29 12:00:00,76.75,77.04,76.45,76.52,46400.0,43.2897,43.4532,43.1205,43.1599,46400.0
2009-09-29 12:30:00,76.53,77.05,76.5,77.03,35600.0,43.1656,43.4589,43.1487,43.4476,35600.0
2009-09-29 13:00:00,77.05,77.34,77.05,77.29,35400.0,43.4589,43.6225,43.4589,43.5943,35400.0
2009-09-29 13:30:00,77.31,77.4,77.05,77.4,52800.0,43.6055,43.6563,43.4589,43.6563,52800.0
2009-09-29 14:00:00,77.39,77.43,77.05,77.13,71100.0,43.6507,43.6732,43.4589,43.504,71100.0
2009-09-29 14:30:00,77.17,77.24,76.86,76.98,48300.0,43.5266,43.566,43.3517,43.4194,48300.0
2009-09-29 15:00:00,77.0,77.12,76.73,76.83,74600.0,43.4307,43.4984,43.2784,43.3348,74600.0
2009-09-29 15:30:00,76.82,76.93,76.35,76.42,261100.0,43.3292,43.3912,43.0641,43.1035,261100.0
2009-09-30 09:30:00,76.2,76.97,74.49,74.67,176700.0,42.9795,43.4138,42.015,42.1165,176700.0
2009-09-30 10:00:00,74.61,75.26,74.52,75.1,104400.0,42.0826,42.4493,42.0319,42.359,104400.0
2009-09-30 10:30:00,75.1,75.27,74.81,74.95,77800.0,42.359,42.4549,42.1954,42.2744,77800.0
2009-09-30 11:00:00,74.95,75.36,74.85,75.09,88200.0,42.2744,42.5057,42.218,42.3534,88200.0
2009-09-30 11:30:00,75.05,75.67,75.05,75.53,62800.0,42.3308,42.6805,42.3308,42.6015,62800.0
2009-09-30 12:00:00,75.48,75.99,75.41,75.8,63000.0,42.5733,42.861,42.5339,42.7538,63000.0
2009-09-30 12:30:00,75.89,76.33,75.82,76.21,62100.0,42.8046,43.0528,42.7651,42.9851,62100.0
2009-09-30 13:00:00,76.25,76.7,76.08,76.15,62000.0,43.0077,43.2615,42.9118,42.9513,62000.0
2009-09-30 13:30:00,76.13,76.3,75.88,76.25,62500.0,42.94,43.0359,42.799,43.0077,62500.0
2009-09-30 14:00:00,76.28,76.39,75.97,76.06,54500.0,43.0246,43.0866,42.8497,42.9005,54500.0
2009-09-30 14:30:00,76.04,76.32,75.52,75.57,83300.0,42.8892,43.0471,42.5959,42.6241,83300.0
2009-09-30 15:00:00,75.54,75.55,74.87,75.01,146200.0,42.6072,42.6128,42.2293,42.3083,146200.0
2009-09-30 15:30:00,75.01,75.56,74.9,75.26,486600.0,42.3083,42.6185,42.2462,42.4493,486600.0
2009-10-01 09:30:00,75.59,76.3,75.14,75.86,221400.0,42.6354,43.0359,42.3816,42.7877,221400.0
2009-10-01 10:00:00,75.87,76.05,74.81,75.06,239300.0,42.7933,42.8948,42.1954,42.3365,239300.0
2009-10-01 10:30:00,75.06,75.31,74.73,75.02,118300.0,42.3365,42.4775,42.1503,42.3139,118300.0
2009-10-01 11:00:00,75.03,75.03,74.24,74.33,95400.0,42.3195,42.3195,41.8739,41.9247,95400.0
2009-10-01 11:30:00,74.33,74.45,74.0,74.12,85900.0,41.9247,41.9924,41.7386,41.8063,85900.0
2009-10-01 12:00:00,74.13,74.41,73.84,74.18,159100.0,41.8119,41.9698,41.6483,41.8401,159100.0
2009-10-01 12:30:00,74.18,74.26,74.02,74.04,112100.0,41.8401,41.8852,41.7499,41.7611,112100.0
2009-10-01 13:00:00,74.05,74.12,73.67,73.9,92800.0,41.7668,41.8063,41.5524,41.6822,92800.0
2009-10-01 13:30:00,73.89,74.53,73.85,74.12,116000.0,41.6765,42.0375,41.654,41.8063,116000.0
2009-10-01 14:00:00,74.08,74.39,73.92,74.21,115700.0,41.7837,41.9585,41.6935,41.857,115700.0
2009-10-01 14:30:00,74.25,74.28,73.61,73.61,161500.0,41.8796,41.8965,41.5186,41.5186,161500.0
2009-10-01 15:00:00,73.63,73.8,73.31,73.39,212300.0,41.5299,41.6258,41.3494,41.3945,212300.0
2009-10-01 15:30:00,73.37,73.77,72.74,72.8,655900.0,41.3832,41.6088,41.0279,41.0617,655900.0
2009-10-02 09:30:00,71.7,72.21,70.86,71.44,176100.0,40.4413,40.729,39.9675,40.2946,176100.0
2009-10-02 10:00:00,71.41,72.71,71.32,72.61,145000.0,40.2777,41.011,40.227,40.9546,145000.0
2009-10-02 10:30:00,72.61,73.6,72.15,72.15,123700.0,40.9546,41.513,40.6951,40.6951,123700.0
2009-10-02 11:00:00,72.14,72.51,71.94,72.27,62700.0,40.6895,40.8982,40.5767,40.7628,62700.0
2009-10-02 11:30:00,72.26,72.64,71.71,71.84,82800.0,40.7572,40.9715,40.4469,40.5203,82800.0
2009-10-02 12:00:00,71.84,72.63,71.84,72.56,66600.0,40.5203,40.9658,40.5203,40.9264,66600.0
2009-10-02 12:30:00,72.56,72.87,72.18,72.44,70100.0,40.9264,41.1012,40.712,40.8587,70100.0
2009-10-02 13:00:00,72.37,72.9,72.23,72.9,50700.0,40.8192,41.1181,40.7402,41.1181,50700.0
2009-10-02 13:30:00,72.9,72.98,72.38,72.48,80600.0,41.1181,41.1633,40.8248,40.8812,80600.0
2009-10-02 14:00:00,72.47,72.89,72.26,72.72,86300.0,40.8756,41.1125,40.7572,41.0166,86300.0
2009-10-02 14:30:00,72.73,72.84,71.92,71.92,105900.0,41.0223,41.0843,40.5654,40.5654,105900.0
2009-10-02 15:00:00,71.93,72.14,71.53,71.65,117800.0,40.571,40.6895,40.3454,40.4131,117800.0
2009-10-02 15:30:00,71.61,72.16,71.38,71.76,370400.0,40.3905,40.7008,40.2608,40.4751,370400.0
2009-10-05 09:30:00,72.49,72.96,71.59,72.87,99200.0,40.8869,41.152,40.3793,41.1012,99200.0
2009-10-05 10:00:00,72.86,73.1,72.03,72.25,114500.0,41.0956,41.2309,40.6274,40.7515,114500.0
2009-10-05 10:30:00,72.34,72.66,72.19,72.59,58600.0,40.8023,40.9828,40.7177,40.9433,58600.0
2009-10-05 11:00:00,72.6,72.74,72.37,72.5,59600.0,40.9489,41.0279,40.8192,40.8925,59600.0
2009-10-05 11:30:00,72.49,72.65,72.11,72.23,76600.0,40.8869,40.9771,40.6726,40.7402,76600.0
2009-10-05 12:00:00,72.26,72.45,72.13,72.13,36200.0,40.7572,40.8643,40.6838,40.6838,36200.0
2009-10-05 12:30:00,72.13,72.32,72.07,72.18,47000.0,40.6838,40.791,40.65,40.712,47000.0
2009-10-05 13:00:00,72.19,72.19,71.95,72.11,59600.0,40.7177,40.7177,40.5823,40.6726,59600.0
2009-10-05 13:30:00,72.11,72.17,71.87,72.08,47200.0,40.6726,40.7064,40.5372,40.6556,47200.0
2009-10-05 14:00:00,72.08,72.16,71.77,71.88,63400.0,40.6556,40.7008,40.4808,40.5428,63400.0
2009-10-05 14:30:00,71.88,72.34,71.79,72.16,104700.0,40.5428,40.8023,40.4921,40.7008,104700.0
2009-10-05 15:00:00,72.18,72.57,72.12,72.37,155600.0,40.712,40.932,40.6782,40.8192,155600.0
2009-10-05 15:30:00,72.38,72.44,71.87,72.33,383500.0,40.8248,40.8587,40.5372,40.7966,383500.0
2009-10-06 09:30:00,72.89,73.5,72.89,73.5,99200.0,41.1125,41.4566,41.1125,41.4566,99200.0
2009-10-06 10:00:00,73.5,73.82,73.39,73.49,61800.0,41.4566,41.6371,41.3945,41.4509,61800.0
2009-10-06 10:30:00,73.48,73.48,73.04,73.25,48400.0,41.4453,41.4453,41.1971,41.3156,48400.0
2009-10-06 11:00:00,73.24,73.58,73.14,73.17,43900.0,41.3099,41.5017,41.2535,41.2704,43900.0
2009-10-06 11:30:00,73.16,73.29,73.03,73.12,28500.0,41.2648,41.3381,41.1915,41.2422,28500.0
2009-10-06 12:00:00,73.12,73.21,72.9,72.93,38200.0,41.2422,41.293,41.1181,41.1351,38200.0
2009-10-06 12:30:00,72.92,73.12,72.53,72.53,57500.0,41.1294,41.2422,40.9094,40.9094,57500.0
2009-10-06 13:00:00,72.58,72.58,72.0,72.33,69400.0,40.9376,40.9376,40.6105,40.7966,69400.0
2009-10-06 13:30:00,72.31,72.59,71.99,72.27,75200.0,40.7854,40.9433,40.6049,40.7628,75200.0
2009-10-06 14:00:00,72.27,72.27,71.35,71.4,79200.0,40.7628,40.7628,40.2439,40.2721,79200.0
2009-10-06 14:30:00,71.39,71.87,71.28,71.86,77500.0,40.2664,40.5372,40.2044,40.5315,77500.0
2009-10-06 15:00:00,71.82,72.47,71.66,72.1,139100.0,40.509,40.8756,40.4187,40.6669,139100.0
2009-10-06 15:30:00,72.11,72.34,71.76,72.32,218200.0,40.6726,40.8023,40.4751,40.791,218200.0
2009-10-07 09:30:00,72.0,72.72,71.54,71.75,101300.0,40.6105,41.0166,40.3511,40.4695,101300.0
2009-10-07 10:00:00,71.73,72.48,71.57,72.07,70100.0,40.4582,40.8812,40.368,40.65,70100.0
2009-10-07 10:30:00,72.06,72.18,71.64,71.81,84300.0,40.6443,40.712,40.4075,40.5033,84300.0
2009-10-07 11:00:00,71.76,72.2,71.76,72.04,34900.0,40.4751,40.7233,40.4751,40.6331,34900.0
2009-10-07 11:30:00,72.02,72.2,71.84,72.05,42900.0,40.6218,40.7233,40.5203,40.6387,42900.0
2009-10-07 12:00:00,72.02,72.49,72.02,72.19,36200.0,40.6218,40.8869,40.6218,40.7177,36200.0
2009-10-07 12:30:00,72.17,72.26,71.85,72.11,32700.0,40.7064,40.7572,40.5259,40.6726,32700.0
2009-10-07 13:00:00,72.16,72.2,71.91,72.1,36200.0,40.7008,40.7233,40.5597,40.6669,36200.0
2009-10-07 13:30:00,72.1,72.24,71.97,72.21,26800.0,40.6669,40.7459,40.5936,40.729,26800.0
2009-10-07 14:00:00,72.25,72.28,71.7,71.82,60900.0,40.7515,40.7684,40.4413,40.509,60900.0
2009-10-07 14:30:00,71.83,72.04,71.61,71.93,45800.0,40.5146,40.6331,40.3905,40.571,45800.0
2009-10-07 15:00:00,71.91,72.13,71.78,72.12,81600.0,40.5597,40.6838,40.4864,40.6782,81600.0
2009-10-07 15:30:00,72.11,72.48,72.09,72.44,191300.0,40.6726,40.8812,40.6613,40.8587,191300.0
2009-10-08 09:30:00,72.6,73.39,72.54,72.6,106400.0,40.9489,41.3945,40.9151,40.9489,106400.0
2009-10-08 10:00:00,72.62,72.73,72.27,72.56,75500.0,40.9602,41.0223,40.7628,40.9264,75500.0
2009-10-08 10:30:00,72.55,72.85,72.5,72.74,78200.0,40.9207,41.0899,40.8925,41.0279,78200.0
2009-10-08 11:00:00,72.72,73.06,72.51,72.87,75800.0,41.0166,41.2084,40.8982,41.1012,75800.0
2009-10-08 11:30:00,72.88,73.07,72.7,72.84,65800.0,41.1069,41.214,41.0053,41.0843,65800.0
2009-10-08 12:00:00,72.84,73.05,72.63,72.93,55900.0,41.0843,41.2027,40.9658,41.1351,55900.0
2009-10-08 12:30:00,72.88,72.95,72.7,72.78,51900.0,41.1069,41.1463,41.0053,41.0505,51900.0
2009-10-08 13:00:00,72.78,72.8,72.26,72.37,104900.0,41.0505,41.0617,40.7572,40.8192,104900.0
2009-10-08 13:30:00,72.38,72.63,72.07,72.52,88300.0,40.8248,40.9658,40.65,40.9038,88300.0
2009-10-08 14:00:00,72.53,72.61,72.16,72.41,74600.0,40.9094,40.9546,40.7008,40.8418,74600.0
2009-10-08 14:30:00,72.41,72.57,72.18,72.51,57400.0,40.8418,40.932,40.712,40.8982,57400.0
2009-10-08 15:00:00,72.5,72.66,72.25,72.39,104400.0,40.8925,40.9828,40.7515,40.8305,104400.0
2009-10-08 15:30:00,72.39,72.42,71.98,72.04,410900.0,40.8305,40.8474,40.5992,40.6331,410900.0
2009-10-09 09:30:00,72.09,72.16,71.64,71.84,96800.0,40.6613,40.7008,40.4075,40.5203,96800.0
2009-10-09 10:00:00,71.89,72.62,71.76,72.56,69000.0,40.5485,40.9602,40.4751,40.9264,69000.0
2009-10-09 10:30:00,72.56,72.75,72.06,72.41,48800.0,40.9264,41.0335,40.6443,40.8418,48800.0
2009-10-09 11:00:00,72.38,72.44,71.93,71.93,33000.0,40.8248,40.8587,40.571,40.571,33000.0
2009-10-09 11:30:00,71.88,71.92,71.43,71.59,48600.0,40.5428,40.5654,40.289,40.3793,48600.0
2009-10-09 12:00:00,71.61,71.71,71.14,71.41,57700.0,40.3905,40.4469,40.1254,40.2777,57700.0
2009-10-09 12:30:00,71.39,71.6,71.27,71.6,38000.0,40.2664,40.3849,40.1988,40.3849,38000.0
2009-10-09 13:00:00,71.6,71.84,71.53,71.75,55500.0,40.3849,40.5203,40.3454,40.4695,55500.0
2009-10-09 13:30:00,71.75,71.98,71.68,71.85,30100.0,40.4695,40.5992,40.43,40.5259,30100.0
2009-10-09 14:00:00,71.88,71.95,71.65,71.86,39900.0,40.5428,40.5823,40.4131,40.5315,39900.0
2009-10-09 14:30:00,71.86,72.08,71.83,72.06,67500.0,40.5315,40.6556,40.5146,40.6443,67500.0
2009-10-09 15:00:00,72.02,72.35,72.02,72.24,119400.0,40.6218,40.8079,40.6218,40.7459,119400.0
2009-10-09 15:30:00,72.2,72.61,72.09,72.52,277500.0,40.7233,40.9546,40.6613,40.9038,277500.0
2009-10-12 09:30:00,72.74,73.12,72.54,73.02,46800.0,41.0279,41.2422,40.9151,41.1858,46800.0
2009-10-12 10:00:00,72.97,73.04,72.34,72.92,58000.0,41.1576,41.1971,40.8023,41.1294,58000.0
2009-10-12 10:30:00,72.93,73.04,72.61,72.68,46100.0,41.1351,41.1971,40.9546,40.9941,46100.0
2009-10-12 11:00:00,72.68,73.05,72.65,72.84,28000.0,40.9941,41.2027,40.9771,41.0843,28000.0
2009-10-12 11:30:00,72.82,72.82,72.57,72.65,10800.0,41.073,41.073,40.932,40.9771,10800.0
2009-10-12 12:00:00,72.64,72.93,72.6,72.65,49900.0,40.9715,41.1351,40.9489,40.9771,49900.0
2009-10-12 12:30:00,72.66,72.76,72.57,72.72,51400.0,40.9828,41.0392,40.932,41.0166,51400.0
2009-10-12 13:00:00,72.73,72.88,72.64,72.68,28200.0,41.0223,41.1069,40.9715,40.9941,28200.0
2009-10-12 13:30:00,72.7,72.99,72.61,72.97,21600.0,41.0053,41.1689,40.9546,41.1576,21600.0
2009-10-12 14:00:00,72.97,72.97,72.28,72.39,41600.0,41.1576,41.1576,40.7684,40.8305,41600.0
2009-10-12 14:30:00,72.39,72.44,72.09,72.29,39000.0,40.8305,40.8587,40.6613,40.7741,39000.0
2009-10-12 15:00:00,72.35,72.37,72.21,72.27,26900.0,40.8079,40.8192,40.729,40.7628,26900.0
2009-10-12 15:30:00,72.27,72.47,72.11,72.38,166000.0,40.7628,40.8756,40.6726,40.8248,166000.0
2009-10-13 09:30:00,72.23,72.49,71.2,71.24,85900.0,40.7402,40.8869,40.1593,40.1818,85900.0
2009-10-13 10:00:00,71.24,71.37,70.76,71.25,88700.0,40.1818,40.2552,39.9111,40.1875,88700.0
2009-10-13 10:30:00,71.27,71.51,70.99,71.38,57300.0,40.1988,40.3341,40.0408,40.2608,57300.0
2009-10-13 11:00:00,71.36,71.37,70.89,70.93,51700.0,40.2495,40.2552,39.9844,40.007,51700.0
2009-10-13 11:30:00,70.94,71.7,70.94,71.39,43700.0,40.0126,40.4413,40.0126,40.2664,43700.0
2009-10-13 12:00:00,71.4,71.52,71.2,71.24,18000.0,40.2721,40.3398,40.1593,40.1818,18000.0
2009-10-13 12:30:00,71.24,71.36,71.21,71.23,28700.0,40.1818,40.2495,40.1649,40.1762,28700.0
2009-10-13 13:00:00,71.24,71.41,71.16,71.2,23600.0,40.1818,40.2777,40.1367,40.1593,23600.0
2009-10-13 13:30:00,71.21,71.41,71.11,71.31,46000.0,40.1649,40.2777,40.1085,40.2213,46000.0
2009-10-13 14:00:00,71.27,71.47,71.09,71.46,92600.0,40.1988,40.3116,40.0972,40.3059,92600.0
2009-10-13 14:30:00,71.44,71.65,71.38,71.44,40900.0,40.2946,40.4131,40.2608,40.2946,40900.0
2009-10-13 15:00:00,71.44,71.83,71.35,71.71,65400.0,40.2946,40.5146,40.2439,40.4469,65400.0
2009-10-13 15:30:00,71.72,71.88,71.41,71.54,273400.0,40.4526,40.5428,40.2777,40.3511,273400.0
2009-10-14 09:30:00,72.42,73.09,72.25,72.91,74700.0,40.8474,41.2253,40.7515,41.1238,74700.0
2009-10-14 10:00:00,72.9,73.05,72.48,72.82,91400.0,41.1181,41.2027,40.8812,41.073,91400.0
2009-10-14 10:30:00,72.8,72.91,72.6,72.84,39400.0,41.0617,41.1238,40.9489,41.0843,39400.0
2009-10-14 11:00:00,72.86,72.97,72.71,72.82,32000.0,41.0956,41.1576,41.011,41.073,32000.0
2009-10-14 11:30:00,72.79,73.0,72.73,72.91,32100.0,41.0561,41.1745,41.0223,41.1238,32100.0
2009-10-14 12:00:00,72.91,72.94,72.73,72.78,56200.0,41.1238,41.1407,41.0223,41.0505,56200.0
2009-10-14 12:30:00,72.74,72.9,72.73,72.86,55800.0,41.0279,41.1181,41.0223,41.0956,55800.0
2009-10-14 13:00:00,72.86,73.17,72.84,72.92,135800.0,41.0956,41.2704,41.0843,41.1294,135800.0
2009-10-14 13:30:00,72.96,73.11,72.85,72.93,64700.0,41.152,41.2366,41.0899,41.1351,64700.0
2009-10-14 14:00:00,72.95,73.11,72.86,72.89,61500.0,41.1463,41.2366,41.0956,41.1125,61500.0
2009-10-14 14:30:00,72.91,73.13,72.84,73.03,58100.0,41.1238,41.2479,41.0843,41.1915,58100.0
2009-10-14 15:00:00,73.03,73.38,73.03,73.26,124000.0,41.1915,41.3889,41.1915,41.3212,124000.0
2009-10-14 15:30:00,73.25,73.79,73.08,73.72,514500.0,41.3156,41.6201,41.2197,41.5806,514500.0
2009-10-15 09:30:00,74.02,74.8,73.81,74.41,201300.0,41.7499,42.1898,41.6314,41.9698,201300.0
2009-10-15 10:00:00,74.41,74.46,73.87,74.18,110200.0,41.9698,41.998,41.6653,41.8401,110200.0
2009-10-15 10:30:00,74.18,74.32,74.0,74.32,71700.0,41.8401,41.9191,41.7386,41.9191,71700.0
2009-10-15 11:00:00,74.32,74.39,74.09,74.1,89100.0,41.9191,41.9585,41.7893,41.795,89100.0
2009-10-15 11:30:00,74.09,74.38,74.09,74.33,55700.0,41.7893,41.9529,41.7893,41.9247,55700.0
2009-10-15 12:00:00,74.28,74.57,74.28,74.46,48900.0,41.8965,42.0601,41.8965,41.998,48900.0
2009-10-15 12:30:00,74.42,74.43,74.05,74.06,44900.0,41.9755,41.9811,41.7668,41.7724,44900.0
2009-10-15 13:00:00,74.09,74.38,74.08,74.25,78100.0,41.7893,41.9529,41.7837,41.8796,78100.0
2009-10-15 13:30:00,74.26,74.29,73.99,74.15,72800.0,41.8852,41.9021,41.7329,41.8232,72800.0
2009-10-15 14:00:00,74.11,74.28,74.0,74.04,70100.0,41.8006,41.8965,41.7386,41.7611,70100.0
2009-10-15 14:30:00,74.04,74.47,74.02,74.34,58700.0,41.7611,42.0037,41.7499,41.9303,58700.0
2009-10-15 15:00:00,74.36,74.5,74.08,74.08,80600.0,41.9416,42.0206,41.7837,41.7837,80600.0
2009-10-15 15:30:00,74.07,74.45,74.07,74.25,235800.0,41.7781,41.9924,41.7781,41.8796,235800.0
2009-10-16 09:30:00,72.95,73.85,72.77,73.48,228500.0,41.1463,41.654,41.0448,41.4453,228500.0
2009-10-16 10:00:00,73.43,73.56,73.09,73.5,112100.0,41.4171,41.4904,41.2253,41.4566,112100.0
2009-10-16 10:30:00,73.47,73.47,73.12,73.28,101000.0,41.4396,41.4396,41.2422,41.3325,101000.0
2009-10-16 11:00:00,73.31,73.61,73.15,73.21,151700.0,41.3494,41.5186,41.2591,41.293,151700.0
2009-10-16 11:30:00,73.22,73.22,72.79,72.95,56500.0,41.2986,41.2986,41.0561,41.1463,56500.0
2009-10-16 12:00:00,72.97,73.36,72.88,73.09,44100.0,41.1576,41.3776,41.1069,41.2253,44100.0
2009-10-16 12:30:00,73.08,73.22,73.06,73.12,43600.0,41.2197,41.2986,41.2084,41.2422,43600.0
2009-10-16 13:00:00,73.15,73.7,73.1,73.66,39100.0,41.2591,41.5694,41.2309,41.5468,39100.0
2009-10-16 13:30:00,73.72,73.82,73.56,73.67,71900.0,41.5806,41.6371,41.4904,41.5524,71900.0
2009-10-16 14:00:00,73.65,73.69,73.31,73.51,74300.0,41.5412,41.5637,41.3494,41.4622,74300.0
2009-10-16 14:30:00,73.52,73.62,73.46,73.46,58700.0,41.4678,41.5242,41.434,41.434,58700.0
2009-10-16 15:00:00,73.45,73.65,73.42,73.59,94500.0,41.4284,41.5412,41.4114,41.5073,94500.0
2009-10-16 15:30:00,73.61,73.71,73.1,73.23,392500.0,41.5186,41.575,41.2309,41.3043,392500.0
2009-10-19 09:30:00,73.76,73.99,73.01,73.32,91300.0,41.6032,41.7329,41.1802,41.355,91300.0
2009-10-19 10:00:00,73.31,74.09,73.26,74.08,99800.0,41.3494,41.7893,41.3212,41.7837,99800.0
2009-10-19 10:30:00,74.08,74.5,74.07,74.29,160100.0,41.7837,42.0206,41.7781,41.9021,160100.0
2009-10-19 11:00:00,74.29,74.65,74.21,74.61,129200.0,41.9021,42.1052,41.857,42.0826,129200.0
2009-10-19 11:30:00,74.63,74.75,74.38,74.51,93000.0,42.0939,42.1616,41.9529,42.0262,93000.0
2009-10-19 12:00:00,74.51,74.85,74.51,74.63,131400.0,42.0262,42.218,42.0262,42.0939,131400.0
2009-10-19 12:30:00,74.62,74.75,74.47,74.47,103400.0,42.0883,42.1616,42.0037,42.0037,103400.0
2009-10-19 13:00:00,74.47,74.63,74.36,74.52,75300.0,42.0037,42.0939,41.9416,42.0319,75300.0
2009-10-19 13:30:00,74.5,74.68,74.31,74.46,52900.0,42.0206,42.1221,41.9134,41.998,52900.0
2009-10-19 14:00:00,74.47,74.89,74.47,74.74,108500.0,42.0037,42.2406,42.0037,42.156,108500.0
2009-10-19 14:30:00,74.74,74.81,74.47,74.54,62400.0,42.156,42.1954,42.0037,42.0432,62400.0
2009-10-19 15:00:00,74.53,74.54,74.27,74.35,88100.0,42.0375,42.0432,41.8909,41.936,88100.0
2009-10-19 15:30:00,74.35,74.52,74.12,74.29,320400.0,41.936,42.0319,41.8063,41.9021,320400.0
2009-10-20 09:30:00,74.15,74.24,72.96,73.36,121700.0,41.8232,41.8739,41.152,41.3776,121700.0
2009-10-20 10:00:00,73.37,73.81,73.36,73.72,128900.0,41.3832,41.6314,41.3776,41.5806,128900.0
2009-10-20 10:30:00,73.7,73.72,73.27,73.62,177600.0,41.5694,41.5806,41.3268,41.5242,177600.0
2009-10-20 11:00:00,73.66,73.83,73.54,73.74,123800.0,41.5468,41.6427,41.4791,41.5919,123800.0
2009-10-20 11:30:00,73.74,73.83,73.62,73.71,82100.0,41.5919,41.6427,41.5242,41.575,82100.0
2009-10-20 12:00:00,73.71,73.92,73.57,73.73,104800.0,41.575,41.6935,41.496,41.5863,104800.0
2009-10-20 12:30:00,73.72,73.79,73.5,73.61,61700.0,41.5806,41.6201,41.4566,41.5186,61700.0
2009-10-20 13:00:00,73.61,73.89,73.61,73.88,49900.0,41.5186,41.6765,41.5186,41.6709,49900.0
2009-10-20 13:30:00,73.86,74.0,73.59,73.66,44500.0,41.6596,41.7386,41.5073,41.5468,44500.0
2009-10-20 14:00:00,73.61,73.93,73.57,73.89,65600.0,41.5186,41.6991,41.496,41.6765,65600.0
2009-10-20 14:30:00,73.89,74.22,73.83,74.22,81500.0,41.6765,41.8627,41.6427,41.8627,81500.0
2009-10-20 15:00:00,74.19,74.37,74.04,74.35,119200.0,41.8457,41.9473,41.7611,41.936,119200.0
2009-10-20 15:30:00,74.37,74.65,74.18,74.3,393300.0,41.9473,42.1052,41.8401,41.9078,393300.0
2009-10-21 09:30:00,73.95,74.94,73.68,74.55,116800.0,41.7104,42.2688,41.5581,42.0488,116800.0
2009-10-21 10:00:00,74.58,74.93,74.37,74.51,134000.0,42.0657,42.2631,41.9473,42.0262,134000.0
2009-10-21 10:30:00,74.52,74.95,74.51,74.78,105200.0,42.0319,42.2744,42.0262,42.1785,105200.0
2009-10-21 11:00:00,74.85,74.88,74.32,74.6,90400.0,42.218,42.2349,41.9191,42.077,90400.0
2009-10-21 11:30:00,74.59,74.62,74.31,74.5,108800.0,42.0714,42.0883,41.9134,42.0206,108800.0
2009-10-21 12:00:00,74.5,74.56,74.1,74.4,119000.0,42.0206,42.0544,41.795,41.9642,119000.0
2009-10-21 12:30:00,74.44,74.73,74.44,74.63,58900.0,41.9868,42.1503,41.9868,42.0939,58900.0
2009-10-21 13:00:00,74.62,74.79,74.51,74.69,41100.0,42.0883,42.1842,42.0262,42.1278,41100.0
2009-10-21 13:30:00,74.71,74.97,74.61,74.84,46100.0,42.139,42.2857,42.0826,42.2124,46100.0
2009-10-21 14:00:00,74.86,74.87,74.46,74.49,53600.0,42.2236,42.2293,41.998,42.015,53600.0
2009-10-21 14:30:00,74.51,74.81,74.34,74.77,49500.0,42.0262,42.1954,41.9303,42.1729,49500.0
2009-10-21 15:00:00,74.73,74.89,74.11,74.19,119600.0,42.1503,42.2406,41.8006,41.8457,119600.0
2009-10-21 15:30:00,74.18,74.19,72.63,72.73,469800.0,41.8401,41.8457,40.9658,41.0223,469800.0
2009-10-22 09:30:00,72.84,73.18,71.83,72.07,73400.0,41.0843,41.2761,40.5146,40.65,73400.0
2009-10-22 10:00:00,71.98,72.84,71.77,72.64,67700.0,40.5992,41.0843,40.4808,40.9715,67700.0
2009-10-22 10:30:00,72.64,72.99,72.51,72.9,51900.0,40.9715,41.1689,40.8982,41.1181,51900.0
2009-10-22 11:00:00,72.84,73.08,72.76,72.8,97300.0,41.0843,41.2197,41.0392,41.0617,97300.0
2009-10-22 11:30:00,72.85,73.08,72.81,72.93,38700.0,41.0899,41.2197,41.0674,41.1351,38700.0
2009-10-22 12:00:00,72.9,73.28,72.9,73.26,29700.0,41.1181,41.3325,41.1181,41.3212,29700.0
2009-10-22 12:30:00,73.27,73.66,73.21,73.56,43000.0,41.3268,41.5468,41.293,41.4904,43000.0
2009-10-22 13:00:00,73.56,73.65,73.14,73.29,47500.0,41.4904,41.5412,41.2535,41.3381,47500.0
2009-10-22 13:30:00,73.27,73.54,73.14,73.51,46400.0,41.3268,41.4791,41.2535,41.4622,46400.0
2009-10-22 14:00:00,73.51,74.09,73.5,73.88,105400.0,41.4622,41.7893,41.4566,41.6709,105400.0
2009-10-22 14:30:00,73.95,74.34,73.95,74.34,127000.0,41.7104,41.9303,41.7104,41.9303,127000.0
2009-10-22 15:00:00,74.32,74.7,74.17,74.59,148700.0,41.9191,42.1334,41.8345,42.0714,148700.0
2009-10-22 15:30:00,74.59,74.77,74.4,74.71,309000.0,42.0714,42.1729,41.9642,42.139,309000.0
2009-10-23 09:30:00,74.64,74.8,74.23,74.43,93900.0,42.0996,42.1898,41.8683,41.9811,93900.0
2009-10-23 10:00:00,74.44,75.0,74.44,74.87,183100.0,41.9868,42.3026,41.9868,42.2293,183100.0
2009-10-23 10:30:00,74.87,74.88,74.57,74.66,102500.0,42.2293,42.2349,42.0601,42.1108,102500.0
2009-10-23 11:00:00,74.69,74.75,74.35,74.46,127300.0,42.1278,42.1616,41.936,41.998,127300.0
2009-10-23 11:30:00,74.46,75.09,74.46,74.91,55600.0,41.998,42.3534,41.998,42.2518,55600.0
2009-10-23 12:00:00,74.86,75.03,74.54,74.71,60500.0,42.2236,42.3195,42.0432,42.139,60500.0
2009-10-23 12:30:00,74.68,75.08,74.54,74.98,88100.0,42.1221,42.3477,42.0432,42.2913,88100.0
2009-10-23 13:00:00,74.94,74.94,74.6,74.6,76000.0,42.2688,42.2688,42.077,42.077,76000.0
2009-10-23 13:30:00,74.6,74.66,74.32,74.48,96700.0,42.077,42.1108,41.9191,42.0093,96700.0
2009-10-23 14:00:00,74.45,75.1,74.43,74.95,108500.0,41.9924,42.359,41.9811,42.2744,108500.0
2009-10-23 14:30:00,74.98,75.24,74.78,74.85,121300.0,42.2913,42.438,42.1785,42.218,121300.0
2009-10-23 15:00:00,74.85,74.96,74.59,74.86,118200.0,42.218,42.28,42.0714,42.2236,118200.0
2009-10-23 15:30:00,74.86,74.89,74.43,74.84,479600.0,42.2236,42.2406,41.9811,42.2124,479600.0
2009-10-26 09:30:00,74.97,76.07,74.83,75.99,87200.0,42.2857,42.9061,42.2067,42.861,87200.0
2009-10-26 10:00:00,75.97,76.09,75.64,75.75,99400.0,42.8497,42.9174,42.6636,42.7256,99400.0
2009-10-26 10:30:00,75.79,76.0,75.71,75.77,150900.0,42.7482,42.8666,42.7031,42.7369,150900.0
2009-10-26 11:00:00,75.77,75.96,75.48,75.66,113400.0,42.7369,42.8441,42.5733,42.6749,113400.0
2009-10-26 11:30:00,75.58,75.64,75.06,75.16,180200.0,42.6298,42.6636,42.3365,42.3929,180200.0
2009-10-26 12:00:00,75.14,75.31,74.73,75.11,116800.0,42.3816,42.4775,42.1503,42.3647,116800.0
2009-10-26 12:30:00,75.1,75.18,74.8,74.92,69700.0,42.359,42.4041,42.1898,42.2575,69700.0
2009-10-26 13:00:00,74.89,74.93,74.7,74.91,68800.0,42.2406,42.2631,42.1334,42.2518,68800.0
2009-10-26 13:30:00,74.89,75.14,74.77,75.01,80000.0,42.2406,42.3816,42.1729,42.3083,80000.0
2009-10-26 14:00:00,75.01,75.25,74.95,75.14,175200.0,42.3083,42.4436,42.2744,42.3816,175200.0
2009-10-26 14:30:00,75.11,75.21,74.39,74.73,167200.0,42.3647,42.4211,41.9585,42.1503,167200.0
2009-10-26 15:00:00,74.69,74.73,74.25,74.27,152200.0,42.1278,42.1503,41.8796,41.8909,152200.0
2009-10-26 15:30:00,74.25,74.56,74.17,74.36,383200.0,41.8796,42.0544,41.8345,41.9416,383200.0
2009-10-27 09:30:00,74.27,74.72,73.9,74.34,88300.0,41.8909,42.1447,41.6822,41.9303,88300.0
2009-10-27 10:00:00,74.22,74.81,73.69,74.67,167800.0,41.8627,42.1954,41.5637,42.1165,167800.0
2009-10-27 10:30:00,74.67,74.77,74.29,74.48,88600.0,42.1165,42.1729,41.9021,42.0093,88600.0
2009-10-27 11:00:00,74.52,74.63,74.35,74.5,44400.0,42.0319,42.0939,41.936,42.0206,44400.0
2009-10-27 11:30:00,74.52,74.72,74.5,74.56,32600.0,42.0319,42.1447,42.0206,42.0544,32600.0
2009-10-27 12:00:00,74.57,74.59,74.13,74.29,84900.0,42.0601,42.0714,41.8119,41.9021,84900.0
2009-10-27 12:30:00,74.23,74.3,73.85,73.9,85300.0,41.8683,41.9078,41.654,41.6822,85300.0
2009-10-27 13:00:00,73.89,74.04,73.71,73.95,99100.0,41.6765,41.7611,41.575,41.7104,99100.0
2009-10-27 13:30:00,73.95,74.06,73.74,73.85,76700.0,41.7104,41.7724,41.5919,41.654,76700.0
2009-10-27 14:00:00,73.81,74.47,73.69,74.28,135500.0,41.6314,42.0037,41.5637,41.8965,135500.0
2009-10-27 14:30:00,74.28,74.65,74.11,74.45,137100.0,41.8965,42.1052,41.8006,41.9924,137100.0
2009-10-27 15:00:00,74.48,74.48,73.91,73.94,111700.0,42.0093,42.0093,41.6878,41.7047,111700.0
2009-10-27 15:30:00,73.92,74.31,73.76,74.03,414700.0,41.6935,41.9134,41.6032,41.7555,414700.0
2009-10-28 09:30:00,73.68,74.59,73.68,73.93,78900.0,41.5581,42.0714,41.5581,41.6991,78900.0
2009-10-28 10:00:00,73.93,73.93,72.93,72.94,106100.0,41.6991,41.6991,41.1351,41.1407,106100.0
2009-10-28 10:30:00,72.94,73.01,72.26,72.63,148200.0,41.1407,41.1802,40.7572,40.9658,148200.0
2009-10-28 11:00:00,72.64,73.23,72.51,73.1,52000.0,40.9715,41.3043,40.8982,41.2309,52000.0
2009-10-28 11:30:00,73.11,73.2,72.64,72.93,42100.0,41.2366,41.2873,40.9715,41.1351,42100.0
2009-10-28 12:00:00,72.88,73.23,72.66,72.73,94400.0,41.1069,41.3043,40.9828,41.0223,94400.0
2009-10-28 12:30:00,72.71,72.75,72.18,72.3,95000.0,41.011,41.0335,40.712,40.7797,95000.0
2009-10-28 13:00:00,72.31,72.94,72.3,72.76,83800.0,40.7854,41.1407,40.7797,41.0392,83800.0
2009-10-28 13:30:00,72.77,73.0,72.59,72.59,106000.0,41.0448,41.1745,40.9433,40.9433,106000.0
2009-10-28 14:00:00,72.59,72.62,72.18,72.26,80500.0,40.9433,40.9602,40.712,40.7572,80500.0
2009-10-28 14:30:00,72.25,72.26,71.83,71.83,87900.0,40.7515,40.7572,40.5146,40.5146,87900.0
2009-10-28 15:00:00,71.83,72.03,71.56,71.69,166300.0,40.5146,40.6274,40.3623,40.4357,166300.0
2009-10-28 15:30:00,71.65,71.91,71.33,71.39,618800.0,40.4131,40.5597,40.2326,40.2664,618800.0
2009-10-29 09:30:00,72.25,72.46,71.95,72.23,82100.0,40.7515,40.87,40.5823,40.7402,82100.0
2009-10-29 10:00:00,72.25,73.29,72.19,73.14,102700.0,40.7515,41.3381,40.7177,41.2535,102700.0
2009-10-29 10:30:00,73.08,73.19,72.84,72.91,54100.0,41.2197,41.2817,41.0843,41.1238,54100.0
2009-10-29 11:00:00,72.92,73.33,72.85,72.86,59700.0,41.1294,41.3607,41.0899,41.0956,59700.0
2009-10-29 11:30:00,72.85,73.22,72.84,73.13,44800.0,41.0899,41.2986,41.0843,41.2479,44800.0
2009-10-29 12:00:00,73.14,73.25,72.96,73.18,54800.0,41.2535,41.3156,41.152,41.2761,54800.0
2009-10-29 12:30:00,73.2,73.44,73.16,73.29,65200.0,41.2873,41.4227,41.2648,41.3381,65200.0
2009-10-29 13:00:00,73.3,73.83,73.25,73.83,98000.0,41.3438,41.6427,41.3156,41.6427,98000.0
2009-10-29 13:30:00,73.79,73.99,73.75,73.86,64900.0,41.6201,41.7329,41.5976,41.6596,64900.0
2009-10-29 14:00:00,73.87,74.07,73.74,73.95,68200.0,41.6653,41.7781,41.5919,41.7104,68200.0
2009-10-29 14:30:00,73.98,74.75,73.94,74.66,124700.0,41.7273,42.1616,41.7047,42.1108,124700.0
2009-10-29 15:00:00,74.68,74.77,74.44,74.7,148100.0,42.1221,42.1729,41.9868,42.1334,148100.0
2009-10-29 15:30:00,74.7,74.77,74.12,74.68,512500.0,42.1334,42.1729,41.8063,42.1221,512500.0
2009-10-30 09:30:00,74.08,74.15,73.2,73.69,182700.0,41.7837,41.8232,41.2873,41.5637,182700.0
2009-10-30 10:00:00,73.8,74.18,73.78,74.04,107800.0,41.6258,41.8401,41.6145,41.7611,107800.0
2009-10-30 10:30:00,73.96,74.3,73.7,74.17,104700.0,41.716,41.9078,41.5694,41.8345,104700.0
2009-10-30 11:00:00,74.21,74.42,73.97,74.07,70200.0,41.857,41.9755,41.7217,41.7781,70200.0
2009-10-30 11:30:00,74.13,74.22,73.53,73.61,91500.0,41.8119,41.8627,41.4735,41.5186,91500.0
2009-10-30 12:00:00,73.59,73.79,73.17,73.34,120800.0,41.5073,41.6201,41.2704,41.3663,120800.0
2009-10-30 12:30:00,73.34,73.59,72.94,73.23,131800.0,41.3663,41.5073,41.1407,41.3043,131800.0
2009-10-30 13:00:00,73.22,73.47,72.72,72.86,57900.0,41.2986,41.4396,41.0166,41.0956,57900.0
2009-10-30 13:30:00,72.82,72.89,72.34,72.35,86100.0,41.073,41.1125,40.8023,40.8079,86100.0
2009-10-30 14:00:00,72.38,73.0,72.31,72.89,114200.0,40.8248,41.1745,40.7854,41.1125,114200.0
2009-10-30 14:30:00,72.8,72.85,72.24,72.28,124800.0,41.0617,41.0899,40.7459,40.7684,124800.0
2009-10-30 15:00:00,72.28,72.6,71.93,72.6,165300.0,40.7684,40.9489,40.571,40.9489,165300.0
2009-10-30 15:30:00,72.57,73.94,72.49,73.49,788900.0,40.932,41.7047,40.8869,41.4509,788900.0
2009-11-02 09:30:00,73.62,73.96,72.96,73.64,152300.0,41.5242,41.716,41.152,41.5355,152300.0
2009-11-02 10:00:00,73.68,74.42,73.65,74.32,140000.0,41.5581,41.9755,41.5412,41.9191,140000.0
2009-11-02 10:30:00,74.32,74.97,74.19,74.26,94200.0,41.9191,42.2857,41.8457,41.8852,94200.0
2009-11-02 11:00:00,74.22,74.5,73.97,74.08,122600.0,41.8627,42.0206,41.7217,41.7837,122600.0
2009-11-02 11:30:00,74.05,74.18,73.83,74.05,46800.0,41.7668,41.8401,41.6427,41.7668,46800.0
2009-11-02 12:00:00,74.06,74.14,73.3,73.45,94400.0,41.7724,41.8175,41.3438,41.4284,94400.0
2009-11-02 12:30:00,73.44,73.54,72.25,72.33,128400.0,41.4227,41.4791,40.7515,40.7966,128400.0
2009-11-02 13:00:00,72.29,73.42,72.25,73.27,118000.0,40.7741,41.4114,40.7515,41.3268,118000.0
2009-11-02 13:30:00,73.25,73.26,72.19,72.24,130600.0,41.3156,41.3212,40.7177,40.7459,130600.0
2009-11-02 14:00:00,72.2,73.14,72.02,73.14,137300.0,40.7233,41.2535,40.6218,41.2535,137300.0
2009-11-02 14:30:00,73.13,73.84,73.12,73.39,183900.0,41.2479,41.6483,41.2422,41.3945,183900.0
2009-11-02 15:00:00,73.41,73.71,73.0,73.25,166400.0,41.4058,41.575,41.1745,41.3156,166400.0
2009-11-02 15:30:00,73.24,74.22,73.24,73.97,398900.0,41.3099,41.8627,41.3099,41.7217,398900.0
2009-11-03 09:30:00,73.22,73.79,72.91,73.57,132600.0,41.2986,41.6201,41.1238,41.496,132600.0
2009-11-03 10:00:00,73.6,74.22,73.35,73.35,140800.0,41.513,41.8627,41.372,41.372,140800.0
2009-11-03 10:30:00,73.38,74.33,73.26,74.14,220700.0,41.3889,41.9247,41.3212,41.8175,220700.0
2009-11-03 11:00:00,74.17,74.37,74.05,74.15,95500.0,41.8345,41.9473,41.7668,41.8232,95500.0
2009-11-03 11:30:00,74.14,74.3,73.57,74.08,119600.0,41.8175,41.9078,41.496,41.7837,119600.0
2009-11-03 12:00:00,74.06,74.26,73.62,74.01,149400.0,41.7724,41.8852,41.5242,41.7442,149400.0
2009-11-03 12:30:00,74.06,74.58,74.01,74.36,85800.0,41.7724,42.0657,41.7442,41.9416,85800.0
2009-11-03 13:00:00,74.36,74.64,74.36,74.57,78300.0,41.9416,42.0996,41.9416,42.0601,78300.0
2009-11-03 13:30:00,74.52,74.8,74.41,74.77,102700.0,42.0319,42.1898,41.9698,42.1729,102700.0
2009-11-03 14:00:00,74.81,75.04,74.72,74.86,129200.0,42.1954,42.3252,42.1447,42.2236,129200.0
2009-11-03 14:30:00,74.88,75.02,74.35,74.54,168200.0,42.2349,42.3139,41.936,42.0432,168200.0
2009-11-03 15:00:00,74.52,74.9,74.45,74.88,164700.0,42.0319,42.2462,41.9924,42.2349,164700.0
2009-11-03 15:30:00,74.9,75.24,74.87,75.12,468000.0,42.2462,42.438,42.2293,42.3703,468000.0
2009-11-04 09:30:00,75.79,75.99,75.47,75.76,113200.0,42.7482,42.861,42.5677,42.7313,113200.0
2009-11-04 10:00:00,75.75,76.36,75.59,76.33,107200.0,42.7256,43.0697,42.6354,43.0528,107200.0
2009-11-04 10:30:00,76.33,76.48,75.78,76.2,117900.0,43.0528,43.1374,42.7426,42.9795,117900.0
2009-11-04 11:00:00,76.16,76.48,75.95,76.22,103100.0,42.9569,43.1374,42.8384,42.9907,103100.0
2009-11-04 11:30:00,76.24,76.77,76.04,76.67,77900.0,43.002,43.301,42.8892,43.2445,77900.0
2009-11-04 12:00:00,76.64,76.78,76.44,76.68,86500.0,43.2276,43.3066,43.1148,43.2502,86500.0
2009-11-04 12:30:00,76.7,76.93,76.51,76.62,105700.0,43.2615,43.3912,43.1543,43.2163,105700.0
2009-11-04 13:00:00,76.63,76.84,76.51,76.77,96900.0,43.222,43.3404,43.1543,43.301,96900.0
2009-11-04 13:30:00,76.72,76.86,76.48,76.73,86500.0,43.2728,43.3517,43.1374,43.2784,86500.0
2009-11-04 14:00:00,76.76,77.0,76.28,76.29,166100.0,43.2953,43.4307,43.0246,43.0302,166100.0
2009-11-04 14:30:00,76.29,77.46,76.22,77.11,175700.0,43.0302,43.6901,42.9907,43.4927,175700.0
2009-11-04 15:00:00,77.09,77.13,76.6,76.72,152900.0,43.4814,43.504,43.2051,43.2728,152900.0
2009-11-04 15:30:00,76.77,76.77,74.57,74.76,570400.0,43.301,43.301,42.0601,42.1672,570400.0
2009-11-05 09:30:00,75.28,76.1,75.24,75.74,94500.0,42.4605,42.923,42.438,42.72,94500.0
2009-11-05 10:00:00,75.78,76.25,75.7,76.13,55900.0,42.7426,43.0077,42.6974,42.94,55900.0
2009-11-05 10:30:00,76.2,76.77,76.2,76.41,62800.0,42.9795,43.301,42.9795,43.0979,62800.0
2009-11-05 11:00:00,76.41,76.49,75.89,76.24,64100.0,43.0979,43.143,42.8046,43.002,64100.0
2009-11-05 11:30:00,76.21,76.36,75.7,75.82,61900.0,42.9851,43.0697,42.6974,42.7651,61900.0
2009-11-05 12:00:00,75.78,76.09,75.54,75.91,56300.0,42.7426,42.9174,42.6072,42.8159,56300.0
2009-11-05 12:30:00,75.93,76.01,75.63,75.91,60900.0,42.8272,42.8723,42.658,42.8159,60900.0
2009-11-05 13:00:00,75.91,76.15,75.81,75.84,63100.0,42.8159,42.9513,42.7595,42.7764,63100.0
2009-11-05 13:30:00,75.82,76.05,75.62,75.68,63700.0,42.7651,42.8948,42.6523,42.6862,63700.0
2009-11-05 14:00:00,75.71,75.79,75.46,75.6,52900.0,42.7031,42.7482,42.5621,42.641,52900.0
2009-11-05 14:30:00,75.61,76.0,75.44,75.85,72300.0,42.6467,42.8666,42.5508,42.782,72300.0
2009-11-05 15:00:00,75.83,76.25,75.82,76.11,86200.0,42.7708,43.0077,42.7651,42.9287,86200.0
2009-11-05 15:30:00,76.1,76.85,75.98,76.66,369900.0,42.923,43.3461,42.8554,43.2389,369900.0
2009-11-06 09:30:00,76.67,77.33,75.39,76.57,154000.0,43.2445,43.6168,42.5226,43.1881,154000.0
2009-11-06 10:00:00,76.66,76.72,76.0,76.14,153400.0,43.2389,43.2728,42.8666,42.9456,153400.0
2009-11-06 10:30:00,76.15,76.44,75.59,76.29,160800.0,42.9513,43.1148,42.6354,43.0302,160800.0
2009-11-06 11:00:00,76.32,76.39,75.8,76.0,131000.0,43.0471,43.0866,42.7538,42.8666,131000.0
2009-11-06 11:30:00,76.01,76.2,75.76,75.82,77600.0,42.8723,42.9795,42.7313,42.7651,77600.0
2009-11-06 12:00:00,75.83,76.19,75.75,76.02,79800.0,42.7708,42.9738,42.7256,42.8779,79800.0
2009-11-06 12:30:00,76.03,76.12,75.66,75.76,68500.0,42.8836,42.9343,42.6749,42.7313,68500.0
2009-11-06 13:00:00,75.73,76.14,75.52,76.14,77400.0,42.7144,42.9456,42.5959,42.9456,77400.0
2009-11-06 13:30:00,76.09,76.21,75.81,75.9,71400.0,42.9174,42.9851,42.7595,42.8102,71400.0
2009-11-06 14:00:00,75.9,75.9,75.6,75.71,60100.0,42.8102,42.8102,42.641,42.7031,60100.0
2009-11-06 14:30:00,75.74,75.83,75.53,75.61,70100.0,42.72,42.7708,42.6015,42.6467,70100.0
2009-11-06 15:00:00,75.59,75.83,75.48,75.78,123500.0,42.6354,42.7708,42.5733,42.7426,123500.0
2009-11-06 15:30:00,75.83,76.25,75.71,75.95,375800.0,42.7708,43.0077,42.7031,42.8384,375800.0
2009-11-09 09:30:00,76.57,77.1,76.56,76.99,79000.0,43.1881,43.4871,43.1825,43.425,79000.0
2009-11-09 10:00:00,77.06,77.55,77.06,77.42,75300.0,43.4645,43.7409,43.4645,43.6676,75300.0
2009-11-09 10:30:00,77.42,77.58,77.29,77.58,75700.0,43.6676,43.7578,43.5943,43.7578,75700.0
2009-11-09 11:00:00,77.59,77.92,77.45,77.72,79500.0,43.7635,43.9496,43.6845,43.8368,79500.0
2009-11-09 11:30:00,77.74,77.78,77.37,77.44,66000.0,43.8481,43.8706,43.6394,43.6789,66000.0
2009-11-09 12:00:00,77.46,77.94,77.46,77.75,56100.0,43.6901,43.9609,43.6901,43.8537,56100.0
2009-11-09 12:30:00,77.76,77.98,77.72,77.97,38700.0,43.8593,43.9834,43.8368,43.9778,38700.0
2009-11-09 13:00:00,77.94,78.04,77.89,77.99,47700.0,43.9609,44.0173,43.9327,43.9891,47700.0
2009-11-09 13:30:00,77.99,78.44,77.96,78.33,65900.0,43.9891,44.2429,43.9722,44.1808,65900.0
2009-11-09 14:00:00,78.34,78.6,78.3,78.55,86200.0,44.1865,44.3331,44.1639,44.3049,86200.0
2009-11-09 14:30:00,78.54,78.89,78.52,78.73,79900.0,44.2993,44.4967,44.288,44.4065,79900.0
2009-11-09 15:00:00,78.77,78.8,78.55,78.7,115800.0,44.429,44.4459,44.3049,44.3895,115800.0
2009-11-09 15:30:00,78.66,79.3,78.3,79.12,571900.0,44.367,44.728,44.1639,44.6264,571900.0
2009-11-10 09:30:00,78.84,78.84,78.12,78.23,108500.0,44.4685,44.4685,44.0624,44.1244,108500.0
2009-11-10 10:00:00,78.22,78.3,77.88,78.3,80700.0,44.1188,44.1639,43.927,44.1639,80700.0
2009-11-10 10:30:00,78.27,78.65,78.18,78.39,77600.0,44.147,44.3613,44.0962,44.2147,77600.0
2009-11-10 11:00:00,78.42,78.5,78.03,78.42,96800.0,44.2316,44.2767,44.0116,44.2316,96800.0
2009-11-10 11:30:00,78.4,78.74,78.13,78.49,48300.0,44.2203,44.4121,44.068,44.2711,48300.0
2009-11-10 12:00:00,78.49,78.49,77.95,77.95,51400.0,44.2711,44.2711,43.9665,43.9665,51400.0
2009-11-10 12:30:00,77.94,78.46,77.88,78.45,52700.0,43.9609,44.2542,43.927,44.2485,52700.0
2009-11-10 13:00:00,78.44,78.49,78.22,78.31,54700.0,44.2429,44.2711,44.1188,44.1696,54700.0
2009-11-10 13:30:00,78.33,78.45,78.13,78.31,51700.0,44.1808,44.2485,44.068,44.1696,51700.0
2009-11-10 14:00:00,78.28,79.01,78.17,78.96,100400.0,44.1526,44.5644,44.0906,44.5362,100400.0
2009-11-10 14:30:00,78.93,79.14,78.72,78.85,104500.0,44.5193,44.6377,44.4008,44.4741,104500.0
2009-11-10 15:00:00,78.82,79.03,78.65,78.96,104900.0,44.4572,44.5757,44.3613,44.5362,104900.0
2009-11-10 15:30:00,79.03,79.09,78.58,78.73,304600.0,44.5757,44.6095,44.3219,44.4065,304600.0
2009-11-11 09:30:00,79.66,80.0,79.5,79.75,211500.0,44.931,45.1228,44.8408,44.9818,211500.0
2009-11-11 10:00:00,79.78,80.58,79.78,80.25,179000.0,44.9987,45.4499,44.9987,45.2638,179000.0
2009-11-11 10:30:00,80.26,80.28,79.25,79.59,145700.0,45.2694,45.2807,44.6998,44.8915,145700.0
2009-11-11 11:00:00,79.58,79.74,79.22,79.53,109700.0,44.8859,44.9761,44.6828,44.8577,109700.0
2009-11-11 11:30:00,79.46,79.7,79.2,79.36,79700.0,44.8182,44.9536,44.6716,44.7618,79700.0
2009-11-11 12:00:00,79.34,79.55,79.19,79.47,76700.0,44.7505,44.869,44.6659,44.8238,76700.0
2009-11-11 12:30:00,79.54,79.64,79.12,79.26,87400.0,44.8633,44.9197,44.6264,44.7054,87400.0
2009-11-11 13:00:00,79.26,79.47,79.11,79.27,37900.0,44.7054,44.8238,44.6208,44.711,37900.0
2009-11-11 13:30:00,79.29,79.33,78.91,79.06,55300.0,44.7223,44.7449,44.508,44.5926,55300.0
2009-11-11 14:00:00,79.05,79.27,78.96,79.06,75200.0,44.587,44.711,44.5362,44.5926,75200.0
2009-11-11 14:30:00,79.08,79.22,78.79,78.8,83400.0,44.6039,44.6828,44.4403,44.4459,83400.0
2009-11-11 15:00:00,78.8,79.0,78.69,78.82,101000.0,44.4459,44.5588,44.3839,44.4572,101000.0
2009-11-11 15:30:00,78.82,79.66,78.75,79.54,410400.0,44.4572,44.931,44.4177,44.8633,410400.0
2009-11-12 09:30:00,79.4,79.96,79.0,79.96,76900.0,44.7844,45.1002,44.5588,45.1002,76900.0
2009-11-12 10:00:00,79.96,80.21,79.46,79.64,82800.0,45.1002,45.2412,44.8182,44.9197,82800.0
2009-11-12 10:30:00,79.61,80.03,79.55,79.73,68100.0,44.9028,45.1397,44.869,44.9705,68100.0
2009-11-12 11:00:00,79.71,79.71,79.21,79.42,73300.0,44.9592,44.9592,44.6772,44.7956,73300.0
2009-11-12 11:30:00,79.39,79.39,79.1,79.29,57600.0,44.7787,44.7787,44.6152,44.7223,57600.0
2009-11-12 12:00:00,79.3,79.47,79.17,79.4,37100.0,44.728,44.8238,44.6546,44.7844,37100.0
2009-11-12 12:30:00,79.38,79.76,79.25,79.5,74500.0,44.7731,44.9874,44.6998,44.8408,74500.0
2009-11-12 13:00:00,79.48,79.5,78.89,79.15,51500.0,44.8295,44.8408,44.4967,44.6434,51500.0
2009-11-12 13:30:00,79.15,79.31,79.0,79.08,39000.0,44.6434,44.7336,44.5588,44.6039,39000.0
2009-11-12 14:00:00,79.05,79.27,78.97,79.08,63100.0,44.587,44.711,44.5418,44.6039,63100.0
2009-11-12 14:30:00,79.1,79.18,78.69,78.76,57000.0,44.6152,44.6603,44.3839,44.4234,57000.0
2009-11-12 15:00:00,78.74,78.88,78.56,78.61,88800.0,44.4121,44.4911,44.3106,44.3388,88800.0
2009-11-12 15:30:00,78.58,78.89,78.51,78.71,338400.0,44.3219,44.4967,44.2824,44.3952,338400.0
2009-11-13 09:30:00,79.11,79.93,79.02,79.17,123600.0,44.6208,45.0833,44.57,44.6546,123600.0
2009-11-13 10:00:00,79.16,79.81,79.02,79.69,63000.0,44.649,45.0156,44.57,44.9479,63000.0
2009-11-13 10:30:00,79.69,80.17,79.57,79.94,71600.0,44.9479,45.2187,44.8803,45.0889,71600.0
2009-11-13 11:00:00,79.84,79.98,79.73,79.81,45500.0,45.0325,45.1115,44.9705,45.0156,45500.0
2009-11-13 11:30:00,79.81,80.0,79.78,79.86,39700.0,45.0156,45.1228,44.9987,45.0438,39700.0
2009-11-13 12:00:00,79.88,80.36,79.84,80.32,53000.0,45.0551,45.3258,45.0325,45.3033,53000.0
2009-11-13 12:30:00,80.33,80.46,80.28,80.43,46800.0,45.3089,45.3822,45.2807,45.3653,46800.0
2009-11-13 13:00:00,80.41,80.47,80.24,80.36,42500.0,45.354,45.3879,45.2582,45.3258,42500.0
2009-11-13 13:30:00,80.37,80.39,80.06,80.12,61700.0,45.3315,45.3428,45.1566,45.1905,61700.0
2009-11-13 14:00:00,80.12,80.18,79.82,79.87,57300.0,45.1905,45.2243,45.0213,45.0495,57300.0
2009-11-13 14:30:00,79.89,79.9,79.4,79.44,112300.0,45.0607,45.0664,44.7844,44.8069,112300.0
2009-11-13 15:00:00,79.43,79.6,79.29,79.33,78600.0,44.8013,44.8972,44.7223,44.7449,78600.0
2009-11-13 15:30:00,79.33,80.03,79.28,79.94,401400.0,44.7449,45.1397,44.7167,45.0889,401400.0
2009-11-16 09:30:00,80.7,81.48,80.41,81.31,80500.0,45.5176,45.9576,45.354,45.8617,80500.0
2009-11-16 10:00:00,81.28,81.82,81.25,81.39,77100.0,45.8447,46.1493,45.8278,45.9068,77100.0
2009-11-16 10:30:00,81.4,81.53,81.3,81.47,44900.0,45.9124,45.9858,45.856,45.9519,44900.0
2009-11-16 11:00:00,81.49,81.64,81.29,81.36,38500.0,45.9632,46.0478,45.8504,45.8899,38500.0
2009-11-16 11:30:00,81.37,81.78,81.17,81.27,107700.0,45.8955,46.1268,45.7827,45.8391,107700.0
2009-11-16 12:00:00,81.25,81.55,81.23,81.35,99600.0,45.8278,45.997,45.8165,45.8842,99600.0
2009-11-16 12:30:00,81.36,81.8,81.29,81.79,103300.0,45.8899,46.138,45.8504,46.1324,103300.0
2009-11-16 13:00:00,81.78,81.85,81.54,81.73,62400.0,46.1268,46.1662,45.9914,46.0986,62400.0
2009-11-16 13:30:00,81.72,81.82,81.58,81.65,76700.0,46.0929,46.1493,46.014,46.0534,76700.0
2009-11-16 14:00:00,81.67,82.02,81.6,81.77,90300.0,46.0647,46.2621,46.0252,46.1211,90300.0
2009-11-16 14:30:00,81.77,81.92,81.66,81.77,151000.0,46.1211,46.2057,46.0591,46.1211,151000.0
2009-11-16 15:00:00,81.77,81.78,80.68,80.83,216400.0,46.1211,46.1268,45.5063,45.5909,216400.0
2009-11-16 15:30:00,80.79,81.4,80.49,81.17,537700.0,45.5684,45.9124,45.3992,45.7827,537700.0
2009-11-17 09:30:00,81.12,81.47,80.42,81.27,171300.0,45.7545,45.9519,45.3597,45.8391,171300.0
2009-11-17 10:00:00,81.26,81.32,80.93,80.97,110200.0,45.8335,45.8673,45.6473,45.6699,110200.0
2009-11-17 10:30:00,80.99,80.99,80.44,80.8,117200.0,45.6812,45.6812,45.371,45.574,117200.0
2009-11-17 11:00:00,80.81,81.02,80.58,80.79,64300.0,45.5797,45.6981,45.4499,45.5684,64300.0
2009-11-17 11:30:00,80.83,80.94,80.7,80.83,60800.0,45.5909,45.653,45.5176,45.5909,60800.0
2009-11-17 12:00:00,80.81,80.93,80.77,80.88,54700.0,45.5797,45.6473,45.5571,45.6191,54700.0
2009-11-17 12:30:00,80.84,80.94,80.49,80.65,60100.0,45.5966,45.653,45.3992,45.4894,60100.0
2009-11-17 13:00:00,80.64,80.79,80.48,80.79,45800.0,45.4838,45.5684,45.3935,45.5684,45800.0
2009-11-17 13:30:00,80.76,80.92,80.66,80.71,46100.0,45.5515,45.6417,45.495,45.5232,46100.0
2009-11-17 14:00:00,80.71,80.81,80.45,80.49,68800.0,45.5232,45.5797,45.3766,45.3992,68800.0
2009-11-17 14:30:00,80.46,80.49,80.21,80.42,166500.0,45.3822,45.3992,45.2412,45.3597,166500.0
2009-11-17 15:00:00,80.45,80.61,80.36,80.45,152800.0,45.3766,45.4668,45.3258,45.3766,152800.0
2009-11-17 15:30:00,80.44,80.57,79.89,79.97,601700.0,45.371,45.4443,45.0607,45.1059,601700.0
2009-11-18 09:30:00,80.14,80.54,79.66,79.87,147100.0,45.2018,45.4274,44.931,45.0495,147100.0
2009-11-18 10:00:00,79.86,80.01,79.52,79.76,156300.0,45.0438,45.1284,44.852,44.9874,156300.0
2009-11-18 10:30:00,79.77,80.27,79.64,79.93,140600.0,44.9931,45.2751,44.9197,45.0833,140600.0
2009-11-18 11:00:00,79.96,80.18,79.79,80.03,146300.0,45.1002,45.2243,45.0043,45.1397,146300.0
2009-11-18 11:30:00,80.03,80.03,79.75,79.89,98300.0,45.1397,45.1397,44.9818,45.0607,98300.0
2009-11-18 12:00:00,79.93,80.05,79.78,79.88,85200.0,45.0833,45.151,44.9987,45.0551,85200.0
2009-11-18 12:30:00,79.84,80.01,79.59,79.59,46100.0,45.0325,45.1284,44.8915,44.8915,46100.0
2009-11-18 13:00:00,79.58,79.63,79.32,79.34,52200.0,44.8859,44.9141,44.7392,44.7505,52200.0
2009-11-18 13:30:00,79.4,79.68,79.38,79.48,52300.0,44.7844,44.9423,44.7731,44.8295,52300.0
2009-11-18 14:00:00,79.44,79.67,79.44,79.58,40500.0,44.8069,44.9367,44.8069,44.8859,40500.0
2009-11-18 14:30:00,79.58,79.7,79.42,79.62,53100.0,44.8859,44.9536,44.7956,44.9085,53100.0
2009-11-18 15:00:00,79.64,80.37,79.61,80.31,116900.0,44.9197,45.3315,44.9028,45.2976,116900.0
2009-11-18 15:30:00,80.32,80.87,80.18,80.69,335300.0,45.3033,45.6135,45.2243,45.512,335300.0
2009-11-19 09:30:00,79.94,80.08,79.15,79.37,64900.0,45.0889,45.1679,44.6434,44.7674,64900.0
2009-11-19 10:00:00,79.39,79.77,79.06,79.66,166800.0,44.7787,44.9931,44.5926,44.931,166800.0
2009-11-19 10:30:00,79.62,79.76,79.25,79.31,157000.0,44.9085,44.9874,44.6998,44.7336,157000.0
2009-11-19 11:00:00,79.31,79.32,79.0,79.28,122600.0,44.7336,44.7392,44.5588,44.7167,122600.0
2009-11-19 11:30:00,79.29,79.41,79.04,79.41,54900.0,44.7223,44.79,44.5813,44.79,54900.0
2009-11-19 12:00:00,79.37,79.48,79.19,79.4,52600.0,44.7674,44.8295,44.6659,44.7844,52600.0
2009-11-19 12:30:00,79.4,79.55,79.24,79.42,81100.0,44.7844,44.869,44.6941,44.7956,81100.0
2009-11-19 13:00:00,79.4,79.42,79.07,79.2,33700.0,44.7844,44.7956,44.5982,44.6716,33700.0
2009-11-19 13:30:00,79.21,79.57,79.18,79.45,57500.0,44.6772,44.8803,44.6603,44.8126,57500.0
2009-11-19 14:00:00,79.42,79.44,79.13,79.32,92000.0,44.7956,44.8069,44.6321,44.7392,92000.0
2009-11-19 14:30:00,79.31,79.4,78.99,79.0,122000.0,44.7336,44.7844,44.5531,44.5588,122000.0
2009-11-19 15:00:00,79.04,79.83,78.95,79.5,576300.0,44.5813,45.0269,44.5305,44.8408,576300.0
2009-11-19 15:30:00,79.5,79.83,78.94,79.01,674100.0,44.8408,45.0269,44.5249,44.5644,674100.0
2009-11-20 09:30:00,78.75,78.96,78.54,78.66,314400.0,44.4177,44.5362,44.2993,44.367,314400.0
2009-11-20 10:00:00,78.71,78.88,78.6,78.76,240300.0,44.3952,44.4911,44.3331,44.4234,240300.0
2009-11-20 10:30:00,78.75,78.83,78.5,78.61,135100.0,44.4177,44.4629,44.2767,44.3388,135100.0
2009-11-20 11:00:00,78.61,78.81,78.56,78.72,78800.0,44.3388,44.4516,44.3106,44.4008,78800.0
2009-11-20 11:30:00,78.73,78.87,78.64,78.69,123500.0,44.4065,44.4854,44.3557,44.3839,123500.0
2009-11-20 12:00:00,78.69,78.79,78.67,78.75,72300.0,44.3839,44.4403,44.3726,44.4177,72300.0
2009-11-20 12:30:00,78.71,78.82,78.63,78.73,65800.0,44.3952,44.4572,44.3501,44.4065,65800.0
2009-11-20 13:00:00,78.72,78.83,78.68,78.75,103300.0,44.4008,44.4629,44.3783,44.4177,103300.0
2009-11-20 13:30:00,78.74,78.83,78.66,78.66,79900.0,44.4121,44.4629,44.367,44.367,79900.0
2009-11-20 14:00:00,78.66,78.77,78.64,78.73,73900.0,44.367,44.429,44.3557,44.4065,73900.0
2009-11-20 14:30:00,78.73,78.79,78.62,78.65,123000.0,44.4065,44.4403,44.3444,44.3613,123000.0
2009-11-20 15:00:00,78.65,78.83,78.62,78.75,205900.0,44.3613,44.4629,44.3444,44.4177,205900.0
2009-11-20 15:30:00,78.75,78.82,78.51,78.67,429900.0,44.4177,44.4572,44.2824,44.3726,429900.0
2009-11-23 09:30:00,79.85,80.57,79.62,80.27,77500.0,45.0382,45.4443,44.9085,45.2751,77500.0
2009-11-23 10:00:00,80.29,80.5,79.74,79.86,112800.0,45.2864,45.4048,44.9761,45.0438,112800.0
2009-11-23 10:30:00,79.8,80.0,79.62,79.83,84400.0,45.01,45.1228,44.9085,45.0269,84400.0
2009-11-23 11:00:00,79.83,80.08,79.82,80.0,163400.0,45.0269,45.1679,45.0213,45.1228,163400.0
2009-11-23 11:30:00,80.01,80.05,79.87,79.9,66800.0,45.1284,45.151,45.0495,45.0664,66800.0
2009-11-23 12:00:00,79.89,80.05,79.88,79.9,47600.0,45.0607,45.151,45.0551,45.0664,47600.0
2009-11-23 12:30:00,79.9,80.06,79.81,79.97,89500.0,45.0664,45.1566,45.0156,45.1059,89500.0
2009-11-23 13:00:00,79.97,80.0,79.77,79.8,58300.0,45.1059,45.1228,44.9931,45.01,58300.0
2009-11-23 13:30:00,79.83,79.97,79.72,79.79,99800.0,45.0269,45.1059,44.9649,45.0043,99800.0
2009-11-23 14:00:00,79.76,79.86,79.65,79.72,86100.0,44.9874,45.0438,44.9254,44.9649,86100.0
2009-11-23 14:30:00,79.72,79.77,79.55,79.55,43900.0,44.9649,44.9931,44.869,44.869,43900.0
2009-11-23 15:00:00,79.55,79.75,79.31,79.36,55500.0,44.869,44.9818,44.7336,44.7618,55500.0
2009-11-23 15:30:00,79.35,79.79,79.15,79.69,307900.0,44.7562,45.0043,44.6434,44.9479,307900.0
2009-11-24 09:30:00,79.76,79.76,78.62,78.86,83700.0,44.9874,44.9874,44.3444,44.4798,83700.0
2009-11-24 10:00:00,78.86,79.4,78.73,78.87,173700.0,44.4798,44.7844,44.4065,44.4854,173700.0
2009-11-24 10:30:00,78.88,79.25,78.86,79.08,201600.0,44.4911,44.6998,44.4798,44.6039,201600.0
2009-11-24 11:00:00,79.08,79.14,78.82,78.83,128300.0,44.6039,44.6377,44.4572,44.4629,128300.0
2009-11-24 11:30:00,78.82,78.99,78.75,78.93,44100.0,44.4572,44.5531,44.4177,44.5193,44100.0
2009-11-24 12:00:00,78.98,79.11,78.89,78.89,69300.0,44.5475,44.6208,44.4967,44.4967,69300.0
2009-11-24 12:30:00,78.92,79.06,78.83,78.84,49600.0,44.5136,44.5926,44.4629,44.4685,49600.0
2009-11-24 13:00:00,78.85,79.05,78.82,78.99,49600.0,44.4741,44.587,44.4572,44.5531,49600.0
2009-11-24 13:30:00,78.95,79.02,78.9,79.0,46500.0,44.5305,44.57,44.5023,44.5588,46500.0
2009-11-24 14:00:00,78.99,79.02,78.83,78.93,44700.0,44.5531,44.57,44.4629,44.5193,44700.0
2009-11-24 14:30:00,78.93,79.2,78.87,79.06,44600.0,44.5193,44.6716,44.4854,44.5926,44600.0
2009-11-24 15:00:00,79.04,79.1,78.97,79.01,46900.0,44.5813,44.6152,44.5418,44.5644,46900.0
2009-11-24 15:30:00,79.02,79.05,78.76,78.8,237200.0,44.57,44.587,44.4234,44.4459,237200.0
2009-11-25 09:30:00,79.49,79.49,78.64,79.01,95200.0,44.8351,44.8351,44.3557,44.5644,95200.0
2009-11-25 10:00:00,79.03,79.12,78.86,79.01,186600.0,44.5757,44.6264,44.4798,44.5644,186600.0
2009-11-25 10:30:00,79.07,79.15,78.98,79.11,96100.0,44.5982,44.6434,44.5475,44.6208,96100.0
2009-11-25 11:00:00,79.12,79.14,79.0,79.06,143500.0,44.6264,44.6377,44.5588,44.5926,143500.0
2009-11-25 11:30:00,79.03,79.08,78.84,78.84,88700.0,44.5757,44.6039,44.4685,44.4685,88700.0
2009-11-25 12:00:00,78.87,78.89,78.53,78.68,32300.0,44.4854,44.4967,44.2937,44.3783,32300.0
2009-11-25 12:30:00,78.67,78.81,78.54,78.81,38200.0,44.3726,44.4516,44.2993,44.4516,38200.0
2009-11-25 13:00:00,78.79,78.96,78.75,78.83,39000.0,44.4403,44.5362,44.4177,44.4629,39000.0
2009-11-25 13:30:00,78.85,78.85,78.77,78.77,18800.0,44.4741,44.4741,44.429,44.429,18800.0
2009-11-25 14:00:00,78.79,78.85,78.65,78.65,30400.0,44.4403,44.4741,44.3613,44.3613,30400.0
2009-11-25 14:30:00,78.66,78.73,78.55,78.61,36500.0,44.367,44.4065,44.3049,44.3388,36500.0
2009-11-25 15:00:00,78.6,78.78,78.52,78.68,43200.0,44.3331,44.4347,44.288,44.3783,43200.0
2009-11-25 15:30:00,78.68,78.87,78.63,78.77,147100.0,44.3783,44.4854,44.3501,44.429,147100.0
2009-11-27 09:30:00,78.06,78.33,76.71,77.27,93400.0,44.0286,44.1808,43.2671,43.583,93400.0
2009-11-27 10:00:00,77.31,77.69,77.21,77.38,52300.0,43.6055,43.8199,43.5491,43.645,52300.0
2009-11-27 10:30:00,77.37,77.63,77.28,77.38,68800.0,43.6394,43.786,43.5886,43.645,68800.0
2009-11-27 11:00:00,77.41,77.73,77.38,77.51,87100.0,43.6619,43.8424,43.645,43.7183,87100.0
2009-11-27 11:30:00,77.47,77.6,77.21,77.27,65800.0,43.6958,43.7691,43.5491,43.583,65800.0
2009-11-27 12:00:00,77.3,77.31,76.76,76.88,67800.0,43.5999,43.6055,43.2953,43.363,67800.0
2009-11-27 12:30:00,76.92,77.18,76.34,76.5,206200.0,43.3856,43.5322,43.0584,43.1487,206200.0
2009-11-30 09:30:00,76.69,77.0,76.18,76.84,144800.0,43.2558,43.4307,42.9682,43.3404,144800.0
2009-11-30 10:00:00,76.88,77.5,76.88,77.4,98300.0,43.363,43.7127,43.363,43.6563,98300.0
2009-11-30 10:30:00,77.43,77.5,77.06,77.17,61000.0,43.6732,43.7127,43.4645,43.5266,61000.0
2009-11-30 11:00:00,77.17,77.33,76.92,77.18,65200.0,43.5266,43.6168,43.3856,43.5322,65200.0
2009-11-30 11:30:00,77.15,77.29,76.99,77.22,119700.0,43.5153,43.5943,43.425,43.5548,119700.0
2009-11-30 12:00:00,77.27,77.44,77.22,77.34,60400.0,43.583,43.6789,43.5548,43.6225,60400.0
2009-11-30 12:30:00,77.38,77.56,77.18,77.42,43600.0,43.645,43.7465,43.5322,43.6676,43600.0
2009-11-30 13:00:00,77.43,77.73,77.36,77.7,32200.0,43.6732,43.8424,43.6337,43.8255,32200.0
2009-11-30 13:30:00,77.72,77.96,77.46,77.87,56800.0,43.8368,43.9722,43.6901,43.9214,56800.0
2009-11-30 14:00:00,77.89,78.12,77.84,78.1,76400.0,43.9327,44.0624,43.9045,44.0511,76400.0
2009-11-30 14:30:00,78.11,78.27,78.05,78.19,140700.0,44.0568,44.147,44.0229,44.1019,140700.0
2009-11-30 15:00:00,78.18,78.7,78.12,78.57,127100.0,44.0962,44.3895,44.0624,44.3162,127100.0
2009-11-30 15:30:00,78.55,79.96,78.55,79.66,596900.0,44.3049,45.1002,44.3049,44.931,596900.0
2009-12-01 09:30:00,80.31,80.31,79.7,79.98,167600.0,45.2976,45.2976,44.9536,45.1115,167600.0
2009-12-01 10:00:00,79.94,80.0,79.5,79.77,154500.0,45.0889,45.1228,44.8408,44.9931,154500.0
2009-12-01 10:30:00,79.75,79.9,79.51,79.56,60100.0,44.9818,45.0664,44.8464,44.8746,60100.0
2009-12-01 11:00:00,79.65,80.23,79.63,79.95,78900.0,44.9254,45.2525,44.9141,45.0946,78900.0
2009-12-01 11:30:00,79.93,80.01,79.71,79.73,50400.0,45.0833,45.1284,44.9592,44.9705,50400.0
2009-12-01 12:00:00,79.76,80.18,79.75,79.84,203500.0,44.9874,45.2243,44.9818,45.0325,203500.0
2009-12-01 12:30:00,79.84,80.0,79.69,79.71,45700.0,45.0325,45.1228,44.9479,44.9592,45700.0
2009-12-01 13:00:00,79.72,80.09,79.72,79.92,85600.0,44.9649,45.1735,44.9649,45.0777,85600.0
2009-12-01 13:30:00,79.96,80.23,79.92,80.01,101300.0,45.1002,45.2525,45.0777,45.1284,101300.0
2009-12-01 14:00:00,80.02,80.15,79.85,80.04,83200.0,45.1341,45.2074,45.0382,45.1453,83200.0
2009-12-01 14:30:00,80.05,80.07,79.6,79.69,57300.0,45.151,45.1623,44.8972,44.9479,57300.0
2009-12-01 15:00:00,79.69,79.97,79.56,79.82,78100.0,44.9479,45.1059,44.8746,45.0213,78100.0
2009-12-01 15:30:00,79.79,79.99,79.52,79.91,276200.0,45.0043,45.1171,44.852,45.072,276200.0
2009-12-02 09:30:00,79.81,80.67,79.58,80.18,159100.0,45.0156,45.5007,44.8859,45.2243,159100.0
2009-12-02 10:00:00,80.17,80.38,80.01,80.04,241300.0,45.2187,45.3371,45.1284,45.1453,241300.0
2009-12-02 10:30:00,80.03,80.12,79.81,80.0,107000.0,45.1397,45.1905,45.0156,45.1228,107000.0
2009-12-02 11:00:00,79.98,80.1,79.45,79.77,97200.0,45.1115,45.1792,44.8126,44.9931,97200.0
2009-12-02 11:30:00,79.79,80.08,79.73,79.84,74400.0,45.0043,45.1679,44.9705,45.0325,74400.0
2009-12-02 12:00:00,79.85,80.05,79.64,79.92,136400.0,45.0382,45.151,44.9197,45.0777,136400.0
2009-12-02 12:30:00,79.94,79.96,79.74,79.89,42300.0,45.0889,45.1002,44.9761,45.0607,42300.0
2009-12-02 13:00:00,79.9,80.0,79.81,79.92,56100.0,45.0664,45.1228,45.0156,45.0777,56100.0
2009-12-02 13:30:00,79.91,80.02,79.81,80.01,48200.0,45.072,45.1341,45.0156,45.1284,48200.0
2009-12-02 14:00:00,80.0,80.08,79.71,79.85,58000.0,45.1228,45.1679,44.9592,45.0382,58000.0
2009-12-02 14:30:00,79.83,80.1,79.76,79.93,75500.0,45.0269,45.1792,44.9874,45.0833,75500.0
2009-12-02 15:00:00,79.93,80.04,79.87,79.9,73200.0,45.0833,45.1453,45.0495,45.0664,73200.0
2009-12-02 15:30:00,79.88,80.28,79.79,79.98,639200.0,45.0551,45.2807,45.0043,45.1115,639200.0
2009-12-03 09:30:00,80.41,81.09,80.17,80.4,240600.0,45.354,45.7376,45.2187,45.3484,240600.0
2009-12-03 10:00:00,80.38,80.44,80.0,80.27,163400.0,45.3371,45.371,45.1228,45.2751,163400.0
2009-12-03 10:30:00,80.25,80.29,79.58,79.95,87900.0,45.2638,45.2864,44.8859,45.0946,87900.0
2009-12-03 11:00:00,79.99,80.04,79.71,79.81,70600.0,45.1171,45.1453,44.9592,45.0156,70600.0
2009-12-03 11:30:00,79.81,79.84,79.43,79.48,73600.0,45.0156,45.0325,44.8013,44.8295,73600.0
2009-12-03 12:00:00,79.46,79.61,79.44,79.5,74800.0,44.8182,44.9028,44.8069,44.8408,74800.0
2009-12-03 12:30:00,79.5,79.59,79.47,79.57,59800.0,44.8408,44.8915,44.8238,44.8803,59800.0
2009-12-03 13:00:00,79.57,79.83,79.57,79.79,93700.0,44.8803,45.0269,44.8803,45.0043,93700.0
2009-12-03 13:30:00,79.82,80.0,79.71,79.72,54400.0,45.0213,45.1228,44.9592,44.9649,54400.0
2009-12-03 14:00:00,79.72,79.75,79.36,79.37,97300.0,44.9649,44.9818,44.7618,44.7674,97300.0
2009-12-03 14:30:00,79.38,79.39,78.68,78.75,82000.0,44.7731,44.7787,44.3783,44.4177,82000.0
2009-12-03 15:00:00,78.74,78.84,78.51,78.6,89900.0,44.4121,44.4685,44.2824,44.3331,89900.0
2009-12-03 15:30:00,78.59,78.68,77.72,78.06,425500.0,44.3275,44.3783,43.8368,44.0286,425500.0
2009-12-04 09:30:00,79.0,80.32,79.0,79.94,136200.0,44.5588,45.3033,44.5588,45.0889,136200.0
2009-12-04 10:00:00,79.92,80.05,79.07,79.6,127600.0,45.0777,45.151,44.5982,44.8972,127600.0
2009-12-04 10:30:00,79.62,80.22,79.55,79.76,137200.0,44.9085,45.2469,44.869,44.9874,137200.0
2009-12-04 11:00:00,79.75,80.0,79.53,79.53,82400.0,44.9818,45.1228,44.8577,44.8577,82400.0
2009-12-04 11:30:00,79.54,79.55,78.74,79.26,203100.0,44.8633,44.869,44.4121,44.7054,203100.0
2009-12-04 12:00:00,79.22,79.31,78.87,79.03,80800.0,44.6828,44.7336,44.4854,44.5757,80800.0
2009-12-04 12:30:00,79.07,79.29,79.01,79.24,118400.0,44.5982,44.7223,44.5644,44.6941,118400.0
2009-12-04 13:00:00,79.24,79.37,78.89,78.91,112800.0,44.6941,44.7674,44.4967,44.508,112800.0
2009-12-04 13:30:00,78.91,79.02,78.57,78.69,80500.0,44.508,44.57,44.3162,44.3839,80500.0
2009-12-04 14:00:00,78.7,78.84,78.4,78.62,80700.0,44.3895,44.4685,44.2203,44.3444,80700.0
2009-12-04 14:30:00,78.63,79.22,78.62,79.19,95700.0,44.3501,44.6828,44.3444,44.6659,95700.0
2009-12-04 15:00:00,79.16,79.39,79.09,79.25,227400.0,44.649,44.7787,44.6095,44.6998,227400.0
2009-12-04 15:30:00,79.24,79.95,79.19,79.78,411800.0,44.6941,45.0946,44.6659,44.9987,411800.0
2009-12-07 09:30:00,79.66,79.83,79.38,79.73,68600.0,44.931,45.0269,44.7731,44.9705,68600.0
2009-12-07 10:00:00,79.72,79.73,79.09,79.26,62700.0,44.9649,44.9705,44.6095,44.7054,62700.0
2009-12-07 10:30:00,79.23,79.36,79.02,79.28,61400.0,44.6885,44.7618,44.57,44.7167,61400.0
2009-12-07 11:00:00,79.25,79.25,78.92,78.97,52400.0,44.6998,44.6998,44.5136,44.5418,52400.0
2009-12-07 11:30:00,78.97,79.22,78.94,79.19,29400.0,44.5418,44.6828,44.5249,44.6659,29400.0
2009-12-07 12:00:00,79.24,79.25,78.99,79.1,21000.0,44.6941,44.6998,44.5531,44.6152,21000.0
2009-12-07 12:30:00,79.1,79.41,79.03,79.25,38700.0,44.6152,44.79,44.5757,44.6998,38700.0
2009-12-07 13:00:00,79.25,79.26,78.92,78.94,85000.0,44.6998,44.7054,44.5136,44.5249,85000.0
2009-12-07 13:30:00,78.94,78.96,78.18,78.29,61600.0,44.5249,44.5362,44.0962,44.1583,61600.0
2009-12-07 14:00:00,78.27,78.32,77.95,77.96,52400.0,44.147,44.1752,43.9665,43.9722,52400.0
2009-12-07 14:30:00,77.96,77.96,77.42,77.66,96200.0,43.9722,43.9722,43.6676,43.8029,96200.0
2009-12-07 15:00:00,77.72,78.26,77.53,77.99,136100.0,43.8368,44.1414,43.7296,43.9891,136100.0
2009-12-07 15:30:00,78.0,78.65,77.87,78.07,304600.0,43.9947,44.3613,43.9214,44.0342,304600.0
2009-12-08 09:30:00,77.82,78.3,77.59,77.73,147600.0,43.8932,44.1639,43.7635,43.8424,147600.0
2009-12-08 10:00:00,77.75,78.1,77.5,78.06,173100.0,43.8537,44.0511,43.7127,44.0286,173100.0
2009-12-08 10:30:00,78.1,78.13,77.4,77.55,80200.0,44.0511,44.068,43.6563,43.7409,80200.0
2009-12-08 11:00:00,77.51,77.74,77.51,77.72,53900.0,43.7183,43.8481,43.7183,43.8368,53900.0
2009-12-08 11:30:00,77.7,77.75,77.51,77.59,56500.0,43.8255,43.8537,43.7183,43.7635,56500.0
2009-12-08 12:00:00,77.57,77.72,77.47,77.62,49900.0,43.7522,43.8368,43.6958,43.7804,49900.0
2009-12-08 12:30:00,77.64,77.72,77.46,77.61,54300.0,43.7917,43.8368,43.6901,43.7747,54300.0
2009-12-08 13:00:00,77.62,77.71,77.4,77.45,51800.0,43.7804,43.8311,43.6563,43.6845,51800.0
2009-12-08 13:30:00,77.42,77.58,77.4,77.45,55300.0,43.6676,43.7578,43.6563,43.6845,55300.0
2009-12-08 14:00:00,77.45,77.58,77.3,77.41,80800.0,43.6845,43.7578,43.5999,43.6619,80800.0
2009-12-08 14:30:00,77.42,77.49,76.98,77.05,89000.0,43.6676,43.7071,43.4194,43.4589,89000.0
2009-12-08 15:00:00,77.04,77.36,77.0,77.21,93300.0,43.4532,43.6337,43.4307,43.5491,93300.0
2009-12-08 15:30:00,77.2,77.35,77.05,77.31,262900.0,43.5435,43.6281,43.4589,43.6055,262900.0
2009-12-09 09:30:00,77.21,77.43,76.82,77.11,58400.0,43.5491,43.6732,43.3292,43.4927,58400.0
2009-12-09 10:00:00,77.13,77.13,76.89,76.89,98600.0,43.504,43.504,43.3686,43.3686,98600.0
2009-12-09 10:30:00,76.88,77.44,76.82,77.25,125700.0,43.363,43.6789,43.3292,43.5717,125700.0
2009-12-09 11:00:00,77.26,77.3,77.06,77.08,46000.0,43.5773,43.5999,43.4645,43.4758,46000.0
2009-12-09 11:30:00,77.1,77.22,77.0,77.18,38100.0,43.4871,43.5548,43.4307,43.5322,38100.0
2009-12-09 12:00:00,77.16,77.2,76.85,76.94,46700.0,43.5209,43.5435,43.3461,43.3968,46700.0
2009-12-09 12:30:00,76.94,77.24,76.8,77.22,70600.0,43.3968,43.566,43.3179,43.5548,70600.0
2009-12-09 13:00:00,77.2,77.32,77.04,77.13,62300.0,43.5435,43.6112,43.4532,43.504,62300.0
2009-12-09 13:30:00,77.15,77.17,76.92,77.02,27600.0,43.5153,43.5266,43.3856,43.442,27600.0
2009-12-09 14:00:00,77.02,77.34,77.02,77.13,30300.0,43.442,43.6225,43.442,43.504,30300.0
2009-12-09 14:30:00,77.16,77.35,77.15,77.22,71500.0,43.5209,43.6281,43.5153,43.5548,71500.0
2009-12-09 15:00:00,77.22,77.64,77.18,77.37,131100.0,43.5548,43.7917,43.5322,43.6394,131100.0
2009-12-09 15:30:00,77.36,77.41,76.9,76.97,258000.0,43.6337,43.6619,43.3743,43.4138,258000.0
2009-12-10 09:30:00,77.14,77.5,76.58,76.59,106100.0,43.5096,43.7127,43.1938,43.1994,106100.0
2009-12-10 10:00:00,76.63,76.87,76.5,76.82,57900.0,43.222,43.3574,43.1487,43.3292,57900.0
2009-12-10 10:30:00,76.83,76.99,76.63,76.7,50200.0,43.3348,43.425,43.222,43.2615,50200.0
2009-12-10 11:00:00,76.7,76.85,76.35,76.36,84100.0,43.2615,43.3461,43.0641,43.0697,84100.0
2009-12-10 11:30:00,76.4,76.62,76.35,76.6,67700.0,43.0923,43.2163,43.0641,43.2051,67700.0
2009-12-10 12:00:00,76.58,76.79,76.57,76.78,58200.0,43.1938,43.3122,43.1881,43.3066,58200.0
2009-12-10 12:30:00,76.79,76.89,76.73,76.81,57100.0,43.3122,43.3686,43.2784,43.3235,57100.0
2009-12-10 13:00:00,76.83,76.85,76.5,76.64,56800.0,43.3348,43.3461,43.1487,43.2276,56800.0
2009-12-10 13:30:00,76.64,76.83,76.59,76.69,100600.0,43.2276,43.3348,43.1994,43.2558,100600.0
2009-12-10 14:00:00,76.68,76.84,76.59,76.81,46700.0,43.2502,43.3404,43.1994,43.3235,46700.0
2009-12-10 14:30:00,76.8,76.81,76.49,76.5,68700.0,43.3179,43.3235,43.143,43.1487,68700.0
2009-12-10 15:00:00,76.49,76.55,76.23,76.32,95500.0,43.143,43.1769,42.9964,43.0471,95500.0
2009-12-10 15:30:00,76.32,76.86,76.28,76.75,209500.0,43.0471,43.3517,43.0246,43.2897,209500.0
2009-12-11 09:30:00,76.53,77.04,76.38,76.75,101000.0,43.4711,43.7608,43.3859,43.5961,101000.0
2009-12-11 10:00:00,76.79,76.96,76.67,76.89,41800.0,43.6188,43.7154,43.5507,43.6756,41800.0
2009-12-11 10:30:00,76.91,77.22,76.87,77.16,52800.0,43.687,43.8631,43.6643,43.829,52800.0
2009-12-11 11:00:00,77.15,77.17,76.86,76.92,46100.0,43.8233,43.8347,43.6586,43.6927,46100.0
2009-12-11 11:30:00,76.91,77.04,76.83,76.98,47100.0,43.687,43.7608,43.6415,43.7267,47100.0
2009-12-11 12:00:00,77.0,77.25,77.0,77.19,42300.0,43.7381,43.8801,43.7381,43.846,42300.0
2009-12-11 12:30:00,77.19,77.23,77.16,77.23,28100.0,43.846,43.8688,43.829,43.8688,28100.0
2009-12-11 13:00:00,77.24,77.39,77.19,77.38,54400.0,43.8744,43.9596,43.846,43.954,54400.0
2009-12-11 13:30:00,77.38,77.52,77.35,77.52,70600.0,43.954,44.0335,43.9369,44.0335,70600.0
2009-12-11 14:00:00,77.51,77.63,77.44,77.47,56800.0,44.0278,44.096,43.988,44.0051,56800.0
2009-12-11 14:30:00,77.47,77.55,77.4,77.54,37000.0,44.0051,44.0505,43.9653,44.0448,37000.0
2009-12-11 15:00:00,77.51,77.62,77.44,77.62,61400.0,44.0278,44.0903,43.988,44.0903,61400.0
2009-12-11 15:30:00,77.62,77.74,77.38,77.63,329500.0,44.0903,44.1584,43.954,44.096,329500.0
2009-12-14 09:30:00,78.57,79.63,77.59,77.75,136700.0,44.6299,45.232,44.0732,44.1641,136700.0
2009-12-14 10:00:00,77.79,78.08,77.72,77.92,65700.0,44.1868,44.3516,44.1471,44.2607,65700.0
2009-12-14 10:30:00,77.92,77.96,77.64,77.9,50300.0,44.2607,44.2834,44.1016,44.2493,50300.0
2009-12-14 11:00:00,77.89,78.07,77.86,77.97,35800.0,44.2436,44.3459,44.2266,44.2891,35800.0
2009-12-14 11:30:00,77.98,78.34,77.98,78.2,35000.0,44.2948,44.4993,44.2948,44.4197,35000.0
2009-12-14 12:00:00,78.23,78.46,78.21,78.43,28200.0,44.4368,44.5674,44.4254,44.5504,28200.0
2009-12-14 12:30:00,78.42,78.91,78.41,78.78,60200.0,44.5447,44.823,44.539,44.7492,60200.0
2009-12-14 13:00:00,78.77,78.87,78.61,78.84,43700.0,44.7435,44.8003,44.6526,44.7833,43700.0
2009-12-14 13:30:00,78.87,78.87,78.7,78.79,46200.0,44.8003,44.8003,44.7038,44.7549,46200.0
2009-12-14 14:00:00,78.76,78.88,78.73,78.85,49600.0,44.7378,44.806,44.7208,44.789,49600.0
2009-12-14 14:30:00,78.84,79.1,78.83,78.9,78100.0,44.7833,44.931,44.7776,44.8174,78100.0
2009-12-14 15:00:00,78.91,78.91,78.66,78.7,71900.0,44.823,44.823,44.681,44.7038,71900.0
2009-12-14 15:30:00,78.72,79.18,78.72,79.09,234900.0,44.7151,44.9764,44.7151,44.9253,234900.0
2009-12-15 09:30:00,78.3,79.12,78.3,78.61,79500.0,44.4765,44.9423,44.4765,44.6526,79500.0
2009-12-15 10:00:00,78.6,78.8,78.6,78.73,67200.0,44.6469,44.7606,44.6469,44.7208,67200.0
2009-12-15 10:30:00,78.77,79.09,78.66,79.0,53400.0,44.7435,44.9253,44.681,44.8742,53400.0
2009-12-15 11:00:00,78.99,79.09,78.83,78.84,37100.0,44.8685,44.9253,44.7776,44.7833,37100.0
2009-12-15 11:30:00,78.81,78.89,78.55,78.6,45200.0,44.7662,44.8117,44.6185,44.6469,45200.0
2009-12-15 12:00:00,78.6,78.71,78.43,78.52,27900.0,44.6469,44.7094,44.5504,44.6015,27900.0
2009-12-15 12:30:00,78.49,78.56,78.31,78.44,24100.0,44.5845,44.6242,44.4822,44.5561,24100.0
2009-12-15 13:00:00,78.37,78.58,78.3,78.3,21800.0,44.5163,44.6356,44.4765,44.4765,21800.0
2009-12-15 13:30:00,78.3,78.56,78.3,78.43,39900.0,44.4765,44.6242,44.4765,44.5504,39900.0
2009-12-15 14:00:00,78.44,78.55,78.43,78.55,25100.0,44.5561,44.6185,44.5504,44.6185,25100.0
2009-12-15 14:30:00,78.53,78.63,78.46,78.62,45500.0,44.6072,44.664,44.5674,44.6583,45500.0
2009-12-15 15:00:00,78.62,78.7,78.5,78.5,83000.0,44.6583,44.7038,44.5901,44.5901,83000.0
2009-12-15 15:30:00,78.5,78.53,78.17,78.37,223900.0,44.5901,44.6072,44.4027,44.5163,223900.0
2009-12-16 09:30:00,79.0,79.35,78.2,79.08,83200.0,44.8742,45.073,44.4197,44.9196,83200.0
2009-12-16 10:00:00,79.11,79.37,79.0,79.2,61800.0,44.9366,45.0843,44.8742,44.9878,61800.0
2009-12-16 10:30:00,79.21,79.41,79.2,79.4,64700.0,44.9934,45.1071,44.9878,45.1014,64700.0
2009-12-16 11:00:00,79.38,79.63,79.35,79.62,48800.0,45.09,45.232,45.073,45.2263,48800.0
2009-12-16 11:30:00,79.6,79.71,79.41,79.66,62200.0,45.215,45.2775,45.1071,45.2491,62200.0
2009-12-16 12:00:00,79.67,79.87,79.67,79.86,78800.0,45.2547,45.3683,45.2547,45.3627,78800.0
2009-12-16 12:30:00,79.82,79.82,79.72,79.75,35100.0,45.3399,45.3399,45.2831,45.3002,35100.0
2009-12-16 13:00:00,79.74,79.78,79.61,79.63,27700.0,45.2945,45.3172,45.2207,45.232,27700.0
2009-12-16 13:30:00,79.64,79.69,79.58,79.6,28700.0,45.2377,45.2661,45.2036,45.215,28700.0
2009-12-16 14:00:00,79.58,79.67,79.4,79.64,40100.0,45.2036,45.2547,45.1014,45.2377,40100.0
2009-12-16 14:30:00,79.64,79.78,79.45,79.48,82200.0,45.2377,45.3172,45.1298,45.1468,82200.0
2009-12-16 15:00:00,79.46,79.5,79.06,79.06,89300.0,45.1355,45.1582,44.9082,44.9082,89300.0
2009-12-16 15:30:00,79.1,79.5,79.09,79.39,197900.0,44.931,45.1582,44.9253,45.0957,197900.0
2009-12-17 09:30:00,78.87,79.35,78.62,78.9,75500.0,44.8003,45.073,44.6583,44.8174,75500.0
2009-12-17 10:00:00,78.9,79.38,78.83,79.07,44900.0,44.8174,45.09,44.7776,44.9139,44900.0
2009-12-17 10:30:00,79.08,79.58,78.97,79.56,68400.0,44.9196,45.2036,44.8571,45.1923,68400.0
2009-12-17 11:00:00,79.55,79.7,79.32,79.34,61600.0,45.1866,45.2718,45.0559,45.0673,61600.0
2009-12-17 11:30:00,79.31,79.46,79.15,79.23,28700.0,45.0502,45.1355,44.9594,45.0048,28700.0
2009-12-17 12:00:00,79.23,79.28,79.01,79.04,20400.0,45.0048,45.0332,44.8798,44.8969,20400.0
2009-12-17 12:30:00,79.01,79.04,78.59,78.67,42000.0,44.8798,44.8969,44.6413,44.6867,42000.0
2009-12-17 13:00:00,78.69,78.96,78.61,78.92,26500.0,44.6981,44.8514,44.6526,44.8287,26500.0
2009-12-17 13:30:00,78.93,79.0,78.78,78.96,29500.0,44.8344,44.8742,44.7492,44.8514,29500.0
2009-12-17 14:00:00,78.97,79.12,78.94,79.1,39700.0,44.8571,44.9423,44.8401,44.931,39700.0
2009-12-17 14:30:00,79.1,79.29,79.02,79.21,34200.0,44.931,45.0389,44.8855,44.9934,34200.0
2009-12-17 15:00:00,79.18,79.45,79.17,79.41,84600.0,44.9764,45.1298,44.9707,45.1071,84600.0
2009-12-17 15:30:00,79.4,79.74,79.28,79.3,249600.0,45.1014,45.2945,45.0332,45.0446,249600.0
2009-12-18 09:30:00,79.57,79.6,79.25,79.27,234000.0,45.1979,45.215,45.0162,45.0275,234000.0
2009-12-18 10:00:00,79.28,79.28,78.74,78.81,47100.0,45.0332,45.0332,44.7265,44.7662,47100.0
2009-12-18 10:30:00,78.8,78.8,78.61,78.73,29600.0,44.7606,44.7606,44.6526,44.7208,29600.0
2009-12-18 11:00:00,78.73,78.75,78.22,78.27,33700.0,44.7208,44.7322,44.4311,44.4595,33700.0
2009-12-18 11:30:00,78.28,78.47,78.16,78.18,27400.0,44.4652,44.5731,44.397,44.4084,27400.0
2009-12-18 12:00:00,78.2,78.4,78.16,78.33,24700.0,44.4197,44.5333,44.397,44.4936,24700.0
2009-12-18 12:30:00,78.35,78.37,78.24,78.34,31200.0,44.5049,44.5163,44.4425,44.4993,31200.0
2009-12-18 13:00:00,78.34,78.62,78.29,78.58,39100.0,44.4993,44.6583,44.4709,44.6356,39100.0
2009-12-18 13:30:00,78.6,78.6,78.35,78.5,30200.0,44.6469,44.6469,44.5049,44.5901,30200.0
2009-12-18 14:00:00,78.53,78.6,78.4,78.6,32700.0,44.6072,44.6469,44.5333,44.6469,32700.0
2009-12-18 14:30:00,78.57,78.93,78.54,78.88,43800.0,44.6299,44.8344,44.6129,44.806,43800.0
2009-12-18 15:00:00,78.87,79.48,78.87,79.38,85200.0,44.8003,45.1468,44.8003,45.09,85200.0
2009-12-18 15:30:00,79.35,79.47,79.11,79.39,262900.0,45.073,45.1411,44.9366,45.0957,262900.0
2009-12-21 09:30:00,79.71,80.16,79.42,79.71,86600.0,45.2775,45.5331,45.1127,45.2775,86600.0
2009-12-21 10:00:00,79.73,80.19,79.54,80.16,86600.0,45.2888,45.5501,45.1809,45.5331,86600.0
2009-12-21 10:30:00,80.19,80.49,80.1,80.47,76800.0,45.5501,45.7205,45.499,45.7092,76800.0
2009-12-21 11:00:00,80.48,80.48,80.16,80.2,36300.0,45.7148,45.7148,45.5331,45.5558,36300.0
2009-12-21 11:30:00,80.19,80.4,80.17,80.37,24600.0,45.5501,45.6694,45.5388,45.6524,24600.0
2009-12-21 12:00:00,80.34,80.58,80.29,80.51,28100.0,45.6353,45.7716,45.6069,45.7319,28100.0
2009-12-21 12:30:00,80.52,80.56,80.39,80.47,32100.0,45.7376,45.7603,45.6637,45.7092,32100.0
2009-12-21 13:00:00,80.47,80.51,80.3,80.34,19500.0,45.7092,45.7319,45.6126,45.6353,19500.0
2009-12-21 13:30:00,80.35,80.41,80.27,80.36,15300.0,45.641,45.6751,45.5956,45.6467,15300.0
2009-12-21 14:00:00,80.36,80.47,80.27,80.37,22900.0,45.6467,45.7092,45.5956,45.6524,22900.0
2009-12-21 14:30:00,80.38,80.58,80.37,80.52,40400.0,45.658,45.7716,45.6524,45.7376,40400.0
2009-12-21 15:00:00,80.52,80.58,80.38,80.39,72400.0,45.7376,45.7716,45.658,45.6637,72400.0
2009-12-21 15:30:00,80.38,80.52,80.32,80.44,255700.0,45.658,45.7376,45.624,45.6921,255700.0
2009-12-22 09:30:00,80.4,81.06,80.11,81.01,64800.0,45.6694,46.0443,45.5047,46.0159,64800.0
2009-12-22 10:00:00,81.06,81.25,80.71,80.93,94100.0,46.0443,46.1522,45.8455,45.9705,94100.0
2009-12-22 10:30:00,80.92,81.07,80.84,80.98,133000.0,45.9648,46.05,45.9193,45.9989,133000.0
2009-12-22 11:00:00,80.97,81.16,80.92,81.14,82400.0,45.9932,46.1011,45.9648,46.0897,82400.0
2009-12-22 11:30:00,81.12,81.37,81.07,81.34,60300.0,46.0784,46.2204,46.05,46.2033,60300.0
2009-12-22 12:00:00,81.36,81.65,81.35,81.64,74100.0,46.2147,46.3794,46.209,46.3738,74100.0
2009-12-22 12:30:00,81.65,81.82,81.65,81.74,66900.0,46.3794,46.476,46.3794,46.4306,66900.0
2009-12-22 13:00:00,81.75,81.92,81.75,81.86,63700.0,46.4362,46.5328,46.4362,46.4987,63700.0
2009-12-22 13:30:00,81.86,82.0,81.82,81.82,84900.0,46.4987,46.5782,46.476,46.476,84900.0
2009-12-22 14:00:00,81.83,81.83,81.66,81.74,60100.0,46.4817,46.4817,46.3851,46.4306,60100.0
2009-12-22 14:30:00,81.74,81.75,81.63,81.66,59100.0,46.4306,46.4362,46.3681,46.3851,59100.0
2009-12-22 15:00:00,81.65,81.81,81.6,81.72,96800.0,46.3794,46.4703,46.351,46.4192,96800.0
2009-12-22 15:30:00,81.73,82.07,81.71,81.93,281800.0,46.4249,46.618,46.4135,46.5385,281800.0
2009-12-23 09:30:00,82.17,82.17,81.8,82.02,84200.0,46.6748,46.6748,46.4646,46.5896,84200.0
2009-12-23 10:00:00,82.01,82.26,81.76,81.78,89500.0,46.5839,46.7259,46.4419,46.4533,89500.0
2009-12-23 10:30:00,81.79,82.03,81.74,82.0,28100.0,46.459,46.5953,46.4306,46.5782,28100.0
2009-12-23 11:00:00,81.98,82.04,81.86,82.02,27600.0,46.5669,46.601,46.4987,46.5896,27600.0
2009-12-23 11:30:00,82.03,82.2,82.03,82.19,33200.0,46.5953,46.6918,46.5953,46.6862,33200.0
2009-12-23 12:00:00,82.17,82.43,82.13,82.41,55000.0,46.6748,46.8225,46.6521,46.8111,55000.0
2009-12-23 12:30:00,82.4,82.62,82.36,82.62,83300.0,46.8055,46.9304,46.7827,46.9304,83300.0
2009-12-23 13:00:00,82.62,82.91,82.6,82.87,46600.0,46.9304,47.0951,46.9191,47.0724,46600.0
2009-12-23 13:30:00,82.89,83.45,82.89,83.3,74200.0,47.0838,47.4019,47.0838,47.3167,74200.0
2009-12-23 14:00:00,83.3,83.5,83.11,83.2,83400.0,47.3167,47.4303,47.2088,47.2599,83400.0
2009-12-23 14:30:00,83.18,83.21,83.03,83.12,44200.0,47.2485,47.2656,47.1633,47.2144,44200.0
2009-12-23 15:00:00,83.13,83.25,83.08,83.17,81000.0,47.2201,47.2883,47.1917,47.2428,81000.0
2009-12-23 15:30:00,83.18,83.22,82.75,82.87,222500.0,47.2485,47.2712,47.0043,47.0724,222500.0
2009-12-24 09:30:00,83.48,84.04,83.18,83.98,70000.0,47.4189,47.737,47.2485,47.7029,70000.0
2009-12-24 10:00:00,83.98,84.16,83.75,83.97,43000.0,47.7029,47.8052,47.5723,47.6973,43000.0
2009-12-24 10:30:00,83.95,83.95,83.58,83.6,24200.0,47.6859,47.6859,47.4757,47.4871,24200.0
2009-12-24 11:00:00,83.59,83.91,83.55,83.91,21700.0,47.4814,47.6632,47.4587,47.6632,21700.0
2009-12-24 11:30:00,83.92,83.92,83.71,83.77,22100.0,47.6689,47.6689,47.5496,47.5837,22100.0
2009-12-24 12:00:00,83.78,83.78,83.59,83.66,29100.0,47.5893,47.5893,47.4814,47.5212,29100.0
2009-12-24 12:30:00,83.69,84.16,83.63,84.07,135700.0,47.5382,47.8052,47.5041,47.7541,135700.0
2009-12-28 09:30:00,84.07,85.1,83.92,84.86,60200.0,47.7541,48.3391,47.6689,48.2028,60200.0
2009-12-28 10:00:00,84.87,84.87,84.45,84.6,43100.0,48.2085,48.2085,47.9699,48.0551,43100.0
2009-12-28 10:30:00,84.61,84.67,84.29,84.61,31400.0,48.0608,48.0949,47.879,48.0608,31400.0
2009-12-28 11:00:00,84.59,84.74,84.4,84.62,24500.0,48.0494,48.1346,47.9415,48.0665,24500.0
2009-12-28 11:30:00,84.62,84.92,84.61,84.74,27600.0,48.0665,48.2369,48.0608,48.1346,27600.0
2009-12-28 12:00:00,84.78,84.8,84.53,84.6,22700.0,48.1574,48.1687,48.0154,48.0551,22700.0
2009-12-28 12:30:00,84.57,84.6,84.45,84.46,20200.0,48.0381,48.0551,47.9699,47.9756,20200.0
2009-12-28 13:00:00,84.47,84.54,84.37,84.42,22200.0,47.9813,48.021,47.9245,47.9529,22200.0
2009-12-28 13:30:00,84.4,84.41,84.07,84.09,22500.0,47.9415,47.9472,47.7541,47.7654,22500.0
2009-12-28 14:00:00,84.09,84.09,83.64,84.0,61400.0,47.7654,47.7654,47.5098,47.7143,61400.0
2009-12-28 14:30:00,84.0,84.06,83.78,84.01,23100.0,47.7143,47.7484,47.5893,47.72,23100.0
2009-12-28 15:00:00,84.03,84.1,83.52,83.57,59600.0,47.7313,47.7711,47.4416,47.47,59600.0
2009-12-28 15:30:00,83.57,83.89,83.53,83.79,146000.0,47.47,47.6518,47.4473,47.595,146000.0
2009-12-29 09:30:00,84.33,84.45,83.64,83.87,47300.0,47.9017,47.9699,47.5098,47.6405,47300.0
2009-12-29 10:00:00,83.87,84.09,83.5,84.09,39800.0,47.6405,47.7654,47.4303,47.7654,39800.0
2009-12-29 10:30:00,84.09,84.16,83.6,83.8,26900.0,47.7654,47.8052,47.4871,47.6007,26900.0
2009-12-29 11:00:00,83.8,83.81,83.58,83.64,27200.0,47.6007,47.6064,47.4757,47.5098,27200.0
2009-12-29 11:30:00,83.64,83.67,83.27,83.27,39800.0,47.5098,47.5268,47.2996,47.2996,39800.0
2009-12-29 12:00:00,83.3,83.38,83.0,83.0,36200.0,47.3167,47.3621,47.1463,47.1463,36200.0
2009-12-29 12:30:00,83.0,83.03,82.71,82.71,39000.0,47.1463,47.1633,46.9815,46.9815,39000.0
2009-12-29 13:00:00,82.74,82.78,82.59,82.59,19000.0,46.9986,47.0213,46.9134,46.9134,19000.0
2009-12-29 13:30:00,82.56,82.95,82.55,82.85,21000.0,46.8963,47.1179,46.8907,47.0611,21000.0
2009-12-29 14:00:00,82.86,82.88,82.6,82.63,23800.0,47.0667,47.0781,46.9191,46.9361,23800.0
2009-12-29 14:30:00,82.63,82.83,82.62,82.79,22400.0,46.9361,47.0497,46.9304,47.027,22400.0
2009-12-29 15:00:00,82.79,82.89,82.67,82.86,36600.0,47.027,47.0838,46.9588,47.0667,36600.0
2009-12-29 15:30:00,82.84,82.86,82.4,82.48,165400.0,47.0554,47.0667,46.8055,46.8509,165400.0
2009-12-30 09:30:00,82.61,82.62,82.0,82.39,66200.0,46.9247,46.9304,46.5782,46.7998,66200.0
2009-12-30 10:00:00,82.41,82.5,82.2,82.23,66300.0,46.8111,46.8623,46.6918,46.7089,66300.0
2009-12-30 10:30:00,82.25,82.28,82.05,82.25,66500.0,46.7202,46.7373,46.6066,46.7202,66500.0
2009-12-30 11:00:00,82.23,82.62,82.18,82.34,58200.0,46.7089,46.9304,46.6805,46.7714,58200.0
2009-12-30 11:30:00,82.34,82.73,82.3,82.64,32300.0,46.7714,46.9929,46.7487,46.9418,32300.0
2009-12-30 12:00:00,82.64,82.81,82.62,82.78,28900.0,46.9418,47.0383,46.9304,47.0213,28900.0
2009-12-30 12:30:00,82.76,82.76,82.38,82.42,30200.0,47.0099,47.0099,46.7941,46.8168,30200.0
2009-12-30 13:00:00,82.42,82.48,82.17,82.23,48700.0,46.8168,46.8509,46.6748,46.7089,48700.0
2009-12-30 13:30:00,82.23,82.26,82.07,82.25,24500.0,46.7089,46.7259,46.618,46.7202,24500.0
2009-12-30 14:00:00,82.27,82.48,82.27,82.48,23600.0,46.7316,46.8509,46.7316,46.8509,23600.0
2009-12-30 14:30:00,82.5,82.8,82.5,82.72,34800.0,46.8623,47.0327,46.8623,46.9872,34800.0
2009-12-30 15:00:00,82.73,82.86,82.47,82.54,77300.0,46.9929,47.0667,46.8452,46.885,77300.0
2009-12-30 15:30:00,82.52,82.85,82.49,82.8,152900.0,46.8736,47.0611,46.8566,47.0327,152900.0
2009-12-31 09:30:00,82.91,83.76,82.91,83.48,73200.0,47.0951,47.578,47.0951,47.4189,73200.0
2009-12-31 10:00:00,83.48,83.91,83.47,83.66,46500.0,47.4189,47.6632,47.4132,47.5212,46500.0
2009-12-31 10:30:00,83.67,84.01,83.61,83.98,36600.0,47.5268,47.72,47.4928,47.7029,36600.0
2009-12-31 11:00:00,83.98,83.99,83.65,83.65,31700.0,47.7029,47.7086,47.5155,47.5155,31700.0
2009-12-31 11:30:00,83.64,83.82,83.49,83.61,27700.0,47.5098,47.6121,47.4246,47.4928,27700.0
2009-12-31 12:00:00,83.64,83.64,82.88,82.91,59700.0,47.5098,47.5098,47.0781,47.0951,59700.0
2009-12-31 12:30:00,82.96,83.4,82.95,83.15,19700.0,47.1235,47.3735,47.1179,47.2315,19700.0
2009-12-31 13:00:00,83.13,83.15,82.94,82.96,12100.0,47.2201,47.2315,47.1122,47.1235,12100.0
2009-12-31 13:30:00,82.95,83.04,82.95,83.0,20100.0,47.1179,47.169,47.1179,47.1463,20100.0
2009-12-31 14:00:00,83.0,83.02,82.66,82.7,24800.0,47.1463,47.1576,46.9531,46.9759,24800.0
2009-12-31 14:30:00,82.7,82.81,82.66,82.74,18900.0,46.9759,47.0383,46.9531,46.9986,18900.0
2009-12-31 15:00:00,82.75,82.98,82.73,82.78,63800.0,47.0043,47.1349,46.9929,47.0213,63800.0
2009-12-31 15:30:00,82.74,82.75,81.38,81.45,430200.0,46.9986,47.0043,46.2261,46.2658,430200.0
2010-01-04 09:30:00,81.76,82.13,80.87,81.02,198200.0,46.4419,46.6521,45.9364,46.0216,198200.0
2010-01-04 10:00:00,81.05,81.07,80.22,80.56,158500.0,46.0386,46.05,45.5672,45.7603,158500.0
2010-01-04 10:30:00,80.6,81.45,80.6,81.09,94300.0,45.783,46.2658,45.783,46.0613,94300.0
2010-01-04 11:00:00,81.12,81.25,80.59,80.66,69200.0,46.0784,46.1522,45.7773,45.8171,69200.0
2010-01-04 11:30:00,80.68,80.82,80.44,80.67,45600.0,45.8284,45.908,45.6921,45.8228,45600.0
2010-01-04 12:00:00,80.68,80.76,80.25,80.29,71600.0,45.8284,45.8739,45.5842,45.6069,71600.0
2010-01-04 12:30:00,80.31,80.76,80.27,80.74,54200.0,45.6183,45.8739,45.5956,45.8625,54200.0
2010-01-04 13:00:00,80.72,80.72,80.36,80.45,37700.0,45.8512,45.8512,45.6467,45.6978,37700.0
2010-01-04 13:30:00,80.46,80.48,80.19,80.19,53900.0,45.7035,45.7148,45.5501,45.5501,53900.0
2010-01-04 14:00:00,80.19,80.2,79.59,79.61,92100.0,45.5501,45.5558,45.2093,45.2207,92100.0
2010-01-04 14:30:00,79.6,79.93,79.55,79.6,129200.0,45.215,45.4024,45.1866,45.215,129200.0
2010-01-04 15:00:00,79.59,80.1,79.51,80.03,151100.0,45.2093,45.499,45.1639,45.4592,151100.0
2010-01-04 15:30:00,80.03,80.16,79.82,80.15,299600.0,45.4592,45.5331,45.3399,45.5274,299600.0
2010-01-05 09:30:00,79.87,80.46,79.83,80.01,75500.0,45.3683,45.7035,45.3456,45.4479,75500.0
2010-01-05 10:00:00,80.0,80.48,79.95,80.42,84800.0,45.4422,45.7148,45.4138,45.6808,84800.0
2010-01-05 10:30:00,80.37,80.45,80.04,80.31,51700.0,45.6524,45.6978,45.4649,45.6183,51700.0
2010-01-05 11:00:00,80.29,80.29,79.23,79.55,69700.0,45.6069,45.6069,45.0048,45.1866,69700.0
2010-01-05 11:30:00,79.5,79.74,79.43,79.68,31200.0,45.1582,45.2945,45.1184,45.2604,31200.0
2010-01-05 12:00:00,79.68,80.08,79.67,79.98,59000.0,45.2604,45.4876,45.2547,45.4308,59000.0
2010-01-05 12:30:00,80.0,80.0,79.81,80.0,40800.0,45.4422,45.4422,45.3343,45.4422,40800.0
2010-01-05 13:00:00,79.97,80.16,79.97,80.14,74200.0,45.4251,45.5331,45.4251,45.5217,74200.0
2010-01-05 13:30:00,80.16,80.44,80.05,80.15,80000.0,45.5331,45.6921,45.4706,45.5274,80000.0
2010-01-05 14:00:00,80.18,80.32,80.15,80.32,68200.0,45.5444,45.624,45.5274,45.624,68200.0
2010-01-05 14:30:00,80.33,80.55,80.32,80.4,52800.0,45.6296,45.7546,45.624,45.6694,52800.0
2010-01-05 15:00:00,80.41,80.55,80.31,80.47,101700.0,45.6751,45.7546,45.6183,45.7092,101700.0
2010-01-05 15:30:00,80.46,80.93,80.45,80.84,250900.0,45.7035,45.9705,45.6978,45.9193,250900.0
2010-01-06 09:30:00,80.73,81.41,80.71,81.2,82800.0,45.8568,46.2431,45.8455,46.1238,82800.0
2010-01-06 10:00:00,81.23,81.42,80.85,80.88,40200.0,46.1409,46.2488,45.925,45.9421,40200.0
2010-01-06 10:30:00,80.85,80.94,80.58,80.7,31700.0,45.925,45.9761,45.7716,45.8398,31700.0
2010-01-06 11:00:00,80.72,80.76,80.35,80.6,79600.0,45.8512,45.8739,45.641,45.783,79600.0
2010-01-06 11:30:00,80.58,80.78,80.52,80.65,57200.0,45.7716,45.8852,45.7376,45.8114,57200.0
2010-01-06 12:00:00,80.69,80.88,80.41,80.52,29700.0,45.8341,45.9421,45.6751,45.7376,29700.0
2010-01-06 12:30:00,80.52,80.67,80.51,80.58,22400.0,45.7376,45.8228,45.7319,45.7716,22400.0
2010-01-06 13:00:00,80.6,80.65,80.33,80.33,21300.0,45.783,45.8114,45.6296,45.6296,21300.0
2010-01-06 13:30:00,80.34,80.38,80.1,80.25,31000.0,45.6353,45.658,45.499,45.5842,31000.0
2010-01-06 14:00:00,80.25,80.45,80.1,80.15,48100.0,45.5842,45.6978,45.499,45.5274,48100.0
2010-01-06 14:30:00,80.19,80.24,80.02,80.15,83700.0,45.5501,45.5785,45.4535,45.5274,83700.0
2010-01-06 15:00:00,80.17,80.29,80.04,80.23,95200.0,45.5388,45.6069,45.4649,45.5728,95200.0
2010-01-06 15:30:00,80.23,80.32,80.05,80.26,141300.0,45.5728,45.624,45.4706,45.5899,141300.0
2010-01-07 09:30:00,79.88,80.16,79.43,79.6,78000.0,45.374,45.5331,45.1184,45.215,78000.0
2010-01-07 10:00:00,79.61,79.76,78.93,79.45,69300.0,45.2207,45.3059,44.8344,45.1298,69300.0
2010-01-07 10:30:00,79.49,80.21,79.45,79.77,56500.0,45.1525,45.5615,45.1298,45.3115,56500.0
2010-01-07 11:00:00,79.72,80.05,79.64,79.8,63900.0,45.2831,45.4706,45.2377,45.3286,63900.0
2010-01-07 11:30:00,79.8,80.0,79.41,79.9,58800.0,45.3286,45.4422,45.1071,45.3854,58800.0
2010-01-07 12:00:00,79.88,80.69,79.8,80.53,138700.0,45.374,45.8341,45.3286,45.7432,138700.0
2010-01-07 12:30:00,80.53,80.76,80.36,80.52,125300.0,45.7432,45.8739,45.6467,45.7376,125300.0
2010-01-07 13:00:00,80.52,80.57,80.04,80.09,100900.0,45.7376,45.766,45.4649,45.4933,100900.0
2010-01-07 13:30:00,80.08,80.23,79.87,80.08,58700.0,45.4876,45.5728,45.3683,45.4876,58700.0
2010-01-07 14:00:00,80.07,80.13,79.94,80.01,26500.0,45.4819,45.516,45.4081,45.4479,26500.0
2010-01-07 14:30:00,80.0,80.29,79.94,80.05,58000.0,45.4422,45.6069,45.4081,45.4706,58000.0
2010-01-07 15:00:00,80.04,80.14,79.81,80.1,70600.0,45.4649,45.5217,45.3343,45.499,70600.0
2010-01-07 15:30:00,80.08,80.37,80.01,80.19,245700.0,45.4876,45.6524,45.4479,45.5501,245700.0
2010-01-08 09:30:00,79.64,80.0,79.39,79.6,102500.0,45.2377,45.4422,45.0957,45.215,102500.0
2010-01-08 10:00:00,79.6,79.73,79.22,79.34,142200.0,45.215,45.2888,44.9991,45.0673,142200.0
2010-01-08 10:30:00,79.34,79.37,78.83,78.95,97400.0,45.0673,45.0843,44.7776,44.8458,97400.0
2010-01-08 11:00:00,78.96,79.03,78.72,78.79,63000.0,44.8514,44.8912,44.7151,44.7549,63000.0
2010-01-08 11:30:00,78.82,78.82,78.36,78.55,87400.0,44.7719,44.7719,44.5106,44.6185,87400.0
2010-01-08 12:00:00,78.55,78.76,78.49,78.52,53300.0,44.6185,44.7378,44.5845,44.6015,53300.0
2010-01-08 12:30:00,78.53,78.6,78.2,78.35,76100.0,44.6072,44.6469,44.4197,44.5049,76100.0
2010-01-08 13:00:00,78.34,78.42,78.2,78.31,76600.0,44.4993,44.5447,44.4197,44.4822,76600.0
2010-01-08 13:30:00,78.3,78.6,78.28,78.4,37000.0,44.4765,44.6469,44.4652,44.5333,37000.0
2010-01-08 14:00:00,78.4,78.59,78.38,78.59,49800.0,44.5333,44.6413,44.522,44.6413,49800.0
2010-01-08 14:30:00,78.58,78.74,78.46,78.5,65600.0,44.6356,44.7265,44.5674,44.5901,65600.0
2010-01-08 15:00:00,78.52,78.75,78.49,78.58,83000.0,44.6015,44.7322,44.5845,44.6356,83000.0
2010-01-08 15:30:00,78.57,78.84,78.46,78.75,270200.0,44.6299,44.7833,44.5674,44.7322,270200.0
2010-01-11 09:30:00,79.53,80.12,78.84,79.12,171800.0,45.1752,45.5104,44.7833,44.9423,171800.0
2010-01-11 10:00:00,79.13,79.47,79.04,79.16,159300.0,44.948,45.1411,44.8969,44.965,159300.0
2010-01-11 10:30:00,79.2,79.21,78.99,79.15,61300.0,44.9878,44.9934,44.8685,44.9594,61300.0
2010-01-11 11:00:00,79.17,79.31,78.81,78.95,56300.0,44.9707,45.0502,44.7662,44.8458,56300.0
2010-01-11 11:30:00,78.92,78.99,78.67,78.69,56600.0,44.8287,44.8685,44.6867,44.6981,56600.0
2010-01-11 12:00:00,78.72,78.77,78.36,78.51,57500.0,44.7151,44.7435,44.5106,44.5958,57500.0
2010-01-11 12:30:00,78.49,78.57,78.29,78.48,46100.0,44.5845,44.6299,44.4709,44.5788,46100.0
2010-01-11 13:00:00,78.46,78.62,78.31,78.47,45500.0,44.5674,44.6583,44.4822,44.5731,45500.0
2010-01-11 13:30:00,78.47,78.59,78.39,78.51,36400.0,44.5731,44.6413,44.5277,44.5958,36400.0
2010-01-11 14:00:00,78.54,78.65,78.41,78.55,47600.0,44.6129,44.6754,44.539,44.6185,47600.0
2010-01-11 14:30:00,78.5,78.98,78.5,78.84,87500.0,44.5901,44.8628,44.5901,44.7833,87500.0
2010-01-11 15:00:00,78.85,79.33,78.85,79.3,156100.0,44.789,45.0616,44.789,45.0446,156100.0
2010-01-11 15:30:00,79.3,79.44,79.1,79.28,295400.0,45.0446,45.1241,44.931,45.0332,295400.0
2010-01-12 09:30:00,78.46,79.15,77.93,78.62,195200.0,44.5674,44.9594,44.2664,44.6583,195200.0
2010-01-12 10:00:00,78.59,78.61,78.08,78.3,101500.0,44.6413,44.6526,44.3516,44.4765,101500.0
2010-01-12 10:30:00,78.32,78.72,78.15,78.16,131900.0,44.4879,44.7151,44.3913,44.397,131900.0
2010-01-12 11:00:00,78.15,78.38,78.02,78.29,131700.0,44.3913,44.522,44.3175,44.4709,131700.0
2010-01-12 11:30:00,78.32,78.58,78.17,78.29,116500.0,44.4879,44.6356,44.4027,44.4709,116500.0
2010-01-12 12:00:00,78.3,78.32,77.73,77.82,99100.0,44.4765,44.4879,44.1528,44.2039,99100.0
2010-01-12 12:30:00,77.84,78.14,77.74,78.0,95100.0,44.2152,44.3857,44.1584,44.3061,95100.0
2010-01-12 13:00:00,77.97,78.11,77.51,77.64,93800.0,44.2891,44.3686,44.0278,44.1016,93800.0
2010-01-12 13:30:00,77.63,77.9,77.52,77.76,52800.0,44.096,44.2493,44.0335,44.1698,52800.0
2010-01-12 14:00:00,77.76,77.85,77.59,77.78,45300.0,44.1698,44.2209,44.0732,44.1812,45300.0
2010-01-12 14:30:00,77.82,78.3,77.61,78.2,42800.0,44.2039,44.4765,44.0846,44.4197,42800.0
2010-01-12 15:00:00,78.2,78.28,78.0,78.15,88100.0,44.4197,44.4652,44.3061,44.3913,88100.0
2010-01-12 15:30:00,78.16,78.21,77.58,78.01,282600.0,44.397,44.4254,44.0676,44.3118,282600.0
2010-01-13 09:30:00,78.09,78.49,78.02,78.08,74600.0,44.3573,44.5845,44.3175,44.3516,74600.0
2010-01-13 10:00:00,78.08,78.2,77.8,77.81,94400.0,44.3516,44.4197,44.1925,44.1982,94400.0
2010-01-13 10:30:00,77.81,78.09,77.75,77.98,54900.0,44.1982,44.3573,44.1641,44.2948,54900.0
2010-01-13 11:00:00,77.99,79.26,77.91,78.99,221600.0,44.3005,45.0218,44.255,44.8685,221600.0
2010-01-13 11:30:00,78.95,79.34,78.85,79.16,63500.0,44.8458,45.0673,44.789,44.965,63500.0
2010-01-13 12:00:00,79.14,79.4,78.95,79.34,45700.0,44.9537,45.1014,44.8458,45.0673,45700.0
2010-01-13 12:30:00,79.34,79.34,78.75,78.92,44500.0,45.0673,45.0673,44.7322,44.8287,44500.0
2010-01-13 13:00:00,78.94,78.96,78.7,78.91,47300.0,44.8401,44.8514,44.7038,44.823,47300.0
2010-01-13 13:30:00,78.95,78.97,78.64,78.65,31200.0,44.8458,44.8571,44.6697,44.6754,31200.0
2010-01-13 14:00:00,78.69,78.97,78.65,78.9,47600.0,44.6981,44.8571,44.6754,44.8174,47600.0
2010-01-13 14:30:00,78.89,79.26,78.89,79.26,85600.0,44.8117,45.0218,44.8117,45.0218,85600.0
2010-01-13 15:00:00,79.28,79.33,79.03,79.29,66800.0,45.0332,45.0616,44.8912,45.0389,66800.0
2010-01-13 15:30:00,79.29,79.65,79.25,79.45,304500.0,45.0389,45.2434,45.0162,45.1298,304500.0
2010-01-14 09:30:00,79.35,79.38,78.55,78.83,69800.0,45.073,45.09,44.6185,44.7776,69800.0
2010-01-14 10:00:00,78.83,79.55,78.79,79.18,64600.0,44.7776,45.1866,44.7549,44.9764,64600.0
2010-01-14 10:30:00,79.21,79.32,78.95,79.11,68400.0,44.9934,45.0559,44.8458,44.9366,68400.0
2010-01-14 11:00:00,79.1,79.42,79.03,79.12,78500.0,44.931,45.1127,44.8912,44.9423,78500.0
2010-01-14 11:30:00,79.12,79.4,79.05,79.11,36600.0,44.9423,45.1014,44.9026,44.9366,36600.0
2010-01-14 12:00:00,79.09,79.11,78.9,78.99,23000.0,44.9253,44.9366,44.8174,44.8685,23000.0
2010-01-14 12:30:00,78.96,79.15,78.95,78.97,21900.0,44.8514,44.9594,44.8458,44.8571,21900.0
2010-01-14 13:00:00,79.0,79.15,79.0,79.1,17400.0,44.8742,44.9594,44.8742,44.931,17400.0
2010-01-14 13:30:00,79.1,79.34,78.99,79.12,21700.0,44.931,45.0673,44.8685,44.9423,21700.0
2010-01-14 14:00:00,79.2,79.31,79.02,79.13,34600.0,44.9878,45.0502,44.8855,44.948,34600.0
2010-01-14 14:30:00,79.15,79.33,79.12,79.23,34500.0,44.9594,45.0616,44.9423,45.0048,34500.0
2010-01-14 15:00:00,79.25,79.39,79.1,79.15,51200.0,45.0162,45.0957,44.931,44.9594,51200.0
2010-01-14 15:30:00,79.17,79.38,79.0,79.13,175200.0,44.9707,45.09,44.8742,44.948,175200.0
2010-01-15 09:30:00,78.89,78.99,78.41,78.59,226100.0,44.8117,44.8685,44.539,44.6413,226100.0
2010-01-15 10:00:00,78.53,78.87,78.4,78.41,110700.0,44.6072,44.8003,44.5333,44.539,110700.0
2010-01-15 10:30:00,78.41,78.72,78.25,78.47,70400.0,44.539,44.7151,44.4481,44.5731,70400.0
2010-01-15 11:00:00,78.45,78.91,78.35,78.69,71800.0,44.5617,44.823,44.5049,44.6981,71800.0
2010-01-15 11:30:00,78.66,78.83,78.56,78.7,72900.0,44.681,44.7776,44.6242,44.7038,72900.0
2010-01-15 12:00:00,78.69,78.82,78.57,78.68,39800.0,44.6981,44.7719,44.6299,44.6924,39800.0
2010-01-15 12:30:00,78.64,78.68,78.39,78.47,51600.0,44.6697,44.6924,44.5277,44.5731,51600.0
2010-01-15 13:00:00,78.46,78.52,78.32,78.41,44300.0,44.5674,44.6015,44.4879,44.539,44300.0
2010-01-15 13:30:00,78.45,78.69,78.43,78.67,48000.0,44.5617,44.6981,44.5504,44.6867,48000.0
2010-01-15 14:00:00,78.67,78.79,78.63,78.75,55700.0,44.6867,44.7549,44.664,44.7322,55700.0
2010-01-15 14:30:00,78.77,78.83,78.63,78.74,124900.0,44.7435,44.7776,44.664,44.7265,124900.0
2010-01-15 15:00:00,78.74,79.16,78.73,79.13,127000.0,44.7265,44.965,44.7208,44.948,127000.0
2010-01-15 15:30:00,79.13,79.25,78.87,78.9,232900.0,44.948,45.0162,44.8003,44.8174,232900.0
2010-01-19 09:30:00,78.9,79.21,78.85,79.13,80200.0,44.8174,44.9934,44.789,44.948,80200.0
2010-01-19 10:00:00,79.18,79.99,78.96,79.65,106400.0,44.9764,45.4365,44.8514,45.2434,106400.0
2010-01-19 10:30:00,79.68,80.2,79.64,79.97,77300.0,45.2604,45.5558,45.2377,45.4251,77300.0
2010-01-19 11:00:00,80.03,80.06,79.77,79.96,47100.0,45.4592,45.4763,45.3115,45.4195,47100.0
2010-01-19 11:30:00,79.93,80.19,79.92,80.18,47800.0,45.4024,45.5501,45.3967,45.5444,47800.0
2010-01-19 12:00:00,80.16,80.4,80.01,80.29,65800.0,45.5331,45.6694,45.4479,45.6069,65800.0
2010-01-19 12:30:00,80.33,80.36,80.08,80.1,41500.0,45.6296,45.6467,45.4876,45.499,41500.0
2010-01-19 13:00:00,80.1,80.33,79.86,80.2,44200.0,45.499,45.6296,45.3627,45.5558,44200.0
2010-01-19 13:30:00,80.18,80.62,80.17,80.56,77200.0,45.5444,45.7944,45.5388,45.7603,77200.0
2010-01-19 14:00:00,80.56,80.64,80.25,80.34,47700.0,45.7603,45.8057,45.5842,45.6353,47700.0
2010-01-19 14:30:00,80.32,80.5,80.19,80.39,63600.0,45.624,45.7262,45.5501,45.6637,63600.0
2010-01-19 15:00:00,80.38,80.64,80.09,80.58,124800.0,45.658,45.8057,45.4933,45.7716,124800.0
2010-01-19 15:30:00,80.58,80.72,80.4,80.62,306100.0,45.7716,45.8512,45.6694,45.7944,306100.0
2010-01-20 09:30:00,80.21,80.21,79.28,79.87,159600.0,45.5615,45.5615,45.0332,45.3683,159600.0
2010-01-20 10:00:00,79.87,80.36,79.45,80.05,144200.0,45.3683,45.6467,45.1298,45.4706,144200.0
2010-01-20 10:30:00,79.99,80.09,79.19,79.42,104100.0,45.4365,45.4933,44.9821,45.1127,104100.0
2010-01-20 11:00:00,79.43,79.54,79.11,79.3,93400.0,45.1184,45.1809,44.9366,45.0446,93400.0
2010-01-20 11:30:00,79.35,79.5,79.27,79.35,56600.0,45.073,45.1582,45.0275,45.073,56600.0
2010-01-20 12:00:00,79.36,79.53,79.31,79.47,55100.0,45.0786,45.1752,45.0502,45.1411,55100.0
2010-01-20 12:30:00,79.47,79.61,79.33,79.6,54700.0,45.1411,45.2207,45.0616,45.215,54700.0
2010-01-20 13:00:00,79.6,79.71,79.51,79.67,43000.0,45.215,45.2775,45.1639,45.2547,43000.0
2010-01-20 13:30:00,79.65,79.74,79.5,79.53,37600.0,45.2434,45.2945,45.1582,45.1752,37600.0
2010-01-20 14:00:00,79.52,79.68,79.44,79.63,50500.0,45.1695,45.2604,45.1241,45.232,50500.0
2010-01-20 14:30:00,79.57,79.83,79.54,79.66,75500.0,45.1979,45.3456,45.1809,45.2491,75500.0
2010-01-20 15:00:00,79.65,79.78,79.55,79.56,79900.0,45.2434,45.3172,45.1866,45.1923,79900.0
2010-01-20 15:30:00,79.55,79.88,79.55,79.78,210400.0,45.1866,45.374,45.1866,45.3172,210400.0
2010-01-21 09:30:00,79.93,80.25,79.39,79.68,77800.0,45.4024,45.5842,45.0957,45.2604,77800.0
2010-01-21 10:00:00,79.68,79.93,78.9,78.99,165000.0,45.2604,45.4024,44.8174,44.8685,165000.0
2010-01-21 10:30:00,78.95,79.26,78.59,78.97,141800.0,44.8458,45.0218,44.6413,44.8571,141800.0
2010-01-21 11:00:00,79.02,79.48,78.92,79.27,157200.0,44.8855,45.1468,44.8287,45.0275,157200.0
2010-01-21 11:30:00,79.27,79.36,78.43,78.48,166600.0,45.0275,45.0786,44.5504,44.5788,166600.0
2010-01-21 12:00:00,78.5,78.98,78.45,78.69,84100.0,44.5901,44.8628,44.5617,44.6981,84100.0
2010-01-21 12:30:00,78.68,79.29,78.58,79.24,90300.0,44.6924,45.0389,44.6356,45.0105,90300.0
2010-01-21 13:00:00,79.22,79.3,78.99,79.1,107900.0,44.9991,45.0446,44.8685,44.931,107900.0
2010-01-21 13:30:00,79.08,79.27,78.81,79.01,50400.0,44.9196,45.0275,44.7662,44.8798,50400.0
2010-01-21 14:00:00,79.0,79.31,78.73,79.31,74000.0,44.8742,45.0502,44.7208,45.0502,74000.0
2010-01-21 14:30:00,79.25,79.54,79.13,79.27,79800.0,45.0162,45.1809,44.948,45.0275,79800.0
2010-01-21 15:00:00,79.27,79.29,78.74,78.78,167400.0,45.0275,45.0389,44.7265,44.7492,167400.0
2010-01-21 15:30:00,78.79,79.0,78.71,78.78,380400.0,44.7549,44.8742,44.7094,44.7492,380400.0
2010-01-22 09:30:00,78.72,79.43,78.72,78.9,102500.0,44.7151,45.1184,44.7151,44.8174,102500.0
2010-01-22 10:00:00,78.91,79.19,78.27,78.82,233400.0,44.823,44.9821,44.4595,44.7719,233400.0
2010-01-22 10:30:00,78.84,78.84,78.25,78.54,108200.0,44.7833,44.7833,44.4481,44.6129,108200.0
2010-01-22 11:00:00,78.5,78.62,78.06,78.59,86700.0,44.5901,44.6583,44.3402,44.6413,86700.0
2010-01-22 11:30:00,78.58,78.94,78.24,78.29,103400.0,44.6356,44.8401,44.4425,44.4709,103400.0
2010-01-22 12:00:00,78.28,78.49,78.06,78.33,61600.0,44.4652,44.5845,44.3402,44.4936,61600.0
2010-01-22 12:30:00,78.39,78.68,78.29,78.6,60700.0,44.5277,44.6924,44.4709,44.6469,60700.0
2010-01-22 13:00:00,78.6,78.77,78.51,78.61,59000.0,44.6469,44.7435,44.5958,44.6526,59000.0
2010-01-22 13:30:00,78.62,78.74,78.3,78.52,35800.0,44.6583,44.7265,44.4765,44.6015,35800.0
2010-01-22 14:00:00,78.52,78.84,78.52,78.83,75000.0,44.6015,44.7833,44.6015,44.7776,75000.0
2010-01-22 14:30:00,78.8,78.95,78.56,78.56,166600.0,44.7606,44.8458,44.6242,44.6242,166600.0
2010-01-22 15:00:00,78.56,78.64,77.9,78.11,241600.0,44.6242,44.6697,44.2493,44.3686,241600.0
2010-01-22 15:30:00,78.12,78.27,77.5,77.74,431900.0,44.3743,44.4595,44.0221,44.1584,431900.0
2010-01-25 09:30:00,78.57,78.65,78.15,78.16,95600.0,44.6299,44.6754,44.3913,44.397,95600.0
2010-01-25 10:00:00,78.16,78.4,77.87,77.88,107800.0,44.397,44.5333,44.2323,44.238,107800.0
2010-01-25 10:30:00,77.91,78.07,77.48,78.03,173600.0,44.255,44.3459,44.0108,44.3232,173600.0
2010-01-25 11:00:00,78.01,78.11,77.35,77.55,114200.0,44.3118,44.3686,43.9369,44.0505,114200.0
2010-01-25 11:30:00,77.51,77.59,77.07,77.16,100000.0,44.0278,44.0732,43.7779,43.829,100000.0
2010-01-25 12:00:00,77.15,77.99,77.15,77.86,43700.0,43.8233,44.3005,43.8233,44.2266,43700.0
2010-01-25 12:30:00,77.85,78.51,77.84,78.44,35600.0,44.2209,44.5958,44.2152,44.5561,35600.0
2010-01-25 13:00:00,78.42,78.48,78.05,78.37,51800.0,44.5447,44.5788,44.3345,44.5163,51800.0
2010-01-25 13:30:00,78.36,78.57,78.18,78.46,88100.0,44.5106,44.6299,44.4084,44.5674,88100.0
2010-01-25 14:00:00,78.44,78.6,78.41,78.56,66500.0,44.5561,44.6469,44.539,44.6242,66500.0
2010-01-25 14:30:00,78.56,79.06,78.4,79.06,88200.0,44.6242,44.9082,44.5333,44.9082,88200.0
2010-01-25 15:00:00,79.06,79.29,78.98,79.02,120500.0,44.9082,45.0389,44.8628,44.8855,120500.0
2010-01-25 15:30:00,79.03,79.15,78.57,78.87,243000.0,44.8912,44.9594,44.6299,44.8003,243000.0
2010-01-26 09:30:00,78.14,78.69,78.05,78.53,102300.0,44.3857,44.6981,44.3345,44.6072,102300.0
2010-01-26 10:00:00,78.55,79.15,78.51,78.75,121800.0,44.6185,44.9594,44.5958,44.7322,121800.0
2010-01-26 10:30:00,78.78,79.42,78.74,79.2,127300.0,44.7492,45.1127,44.7265,44.9878,127300.0
2010-01-26 11:00:00,79.17,79.47,79.07,79.27,69800.0,44.9707,45.1411,44.9139,45.0275,69800.0
2010-01-26 11:30:00,79.27,79.55,79.18,79.43,40100.0,45.0275,45.1866,44.9764,45.1184,40100.0
2010-01-26 12:00:00,79.45,79.47,79.26,79.34,47000.0,45.1298,45.1411,45.0218,45.0673,47000.0
2010-01-26 12:30:00,79.35,79.56,79.26,79.39,41400.0,45.073,45.1923,45.0218,45.0957,41400.0
2010-01-26 13:00:00,79.38,79.39,78.95,79.16,36500.0,45.09,45.0957,44.8458,44.965,36500.0
2010-01-26 13:30:00,79.13,79.29,79.07,79.28,29400.0,44.948,45.0389,44.9139,45.0332,29400.0
2010-01-26 14:00:00,79.29,79.31,78.9,79.1,61400.0,45.0389,45.0502,44.8174,44.931,61400.0
2010-01-26 14:30:00,79.09,79.23,78.85,79.17,51000.0,44.9253,45.0048,44.789,44.9707,51000.0
2010-01-26 15:00:00,79.17,79.18,78.63,78.74,94900.0,44.9707,44.9764,44.664,44.7265,94900.0
2010-01-26 15:30:00,78.75,78.82,78.26,78.34,333700.0,44.7322,44.7719,44.4538,44.4993,333700.0
2010-01-27 09:30:00,78.53,78.75,78.26,78.54,136700.0,44.6072,44.7322,44.4538,44.6129,136700.0
2010-01-27 10:00:00,78.49,78.53,77.52,77.93,166900.0,44.5845,44.6072,44.0335,44.2664,166900.0
2010-01-27 10:30:00,77.94,78.57,77.8,78.54,82600.0,44.2721,44.6299,44.1925,44.6129,82600.0
2010-01-27 11:00:00,78.49,79.1,78.37,78.84,70400.0,44.5845,44.931,44.5163,44.7833,70400.0
2010-01-27 11:30:00,78.82,79.12,78.79,79.04,75500.0,44.7719,44.9423,44.7549,44.8969,75500.0
2010-01-27 12:00:00,79.02,79.11,78.44,78.66,70400.0,44.8855,44.9366,44.5561,44.681,70400.0
2010-01-27 12:30:00,78.62,78.98,78.55,78.92,89000.0,44.6583,44.8628,44.6185,44.8287,89000.0
2010-01-27 13:00:00,78.89,79.07,78.7,78.89,66400.0,44.8117,44.9139,44.7038,44.8117,66400.0
2010-01-27 13:30:00,78.87,78.95,78.69,78.75,43100.0,44.8003,44.8458,44.6981,44.7322,43100.0
2010-01-27 14:00:00,78.75,78.92,78.35,78.75,149800.0,44.7322,44.8287,44.5049,44.7322,149800.0
2010-01-27 14:30:00,78.78,79.35,78.63,79.25,135200.0,44.7492,45.073,44.664,45.0162,135200.0
2010-01-27 15:00:00,79.22,79.53,78.94,79.48,174900.0,44.9991,45.1752,44.8401,45.1468,174900.0
2010-01-27 15:30:00,79.48,80.0,79.47,79.93,290500.0,45.1468,45.4422,45.1411,45.4024,290500.0
2010-01-28 09:30:00,80.27,80.61,79.58,79.74,103200.0,45.5956,45.7887,45.2036,45.2945,103200.0
2010-01-28 10:00:00,79.7,79.75,79.07,79.3,69300.0,45.2718,45.3002,44.9139,45.0446,69300.0
2010-01-28 10:30:00,79.26,79.55,79.16,79.5,43300.0,45.0218,45.1866,44.965,45.1582,43300.0
2010-01-28 11:00:00,79.51,79.6,79.2,79.2,33100.0,45.1639,45.215,44.9878,44.9878,33100.0
2010-01-28 11:30:00,79.24,79.24,78.76,79.13,105300.0,45.0105,45.0105,44.7378,44.948,105300.0
2010-01-28 12:00:00,79.16,79.2,79.0,79.01,67500.0,44.965,44.9878,44.8742,44.8798,67500.0
2010-01-28 12:30:00,79.01,79.4,78.94,79.25,101500.0,44.8798,45.1014,44.8401,45.0162,101500.0
2010-01-28 13:00:00,79.26,79.3,78.94,79.04,55800.0,45.0218,45.0446,44.8401,44.8969,55800.0
2010-01-28 13:30:00,79.06,79.29,78.97,78.97,76400.0,44.9082,45.0389,44.8571,44.8571,76400.0
2010-01-28 14:00:00,78.99,79.1,78.82,79.04,148200.0,44.8685,44.931,44.7719,44.8969,148200.0
2010-01-28 14:30:00,79.06,79.06,78.5,78.74,233300.0,44.9082,44.9082,44.5901,44.7265,233300.0
2010-01-28 15:00:00,78.7,78.97,78.47,78.56,210400.0,44.7038,44.8571,44.5731,44.6242,210400.0
2010-01-28 15:30:00,78.59,78.97,77.58,78.5,309000.0,44.6413,44.8571,44.0676,44.5901,309000.0
2010-01-29 09:30:00,78.77,79.42,78.61,79.36,92800.0,44.7435,45.1127,44.6526,45.0786,92800.0
2010-01-29 10:00:00,79.37,80.29,79.34,80.29,130700.0,45.0843,45.6069,45.0673,45.6069,130700.0
2010-01-29 10:30:00,80.3,80.34,80.0,80.13,79400.0,45.6126,45.6353,45.4422,45.516,79400.0
2010-01-29 11:00:00,80.1,80.27,79.77,79.81,106100.0,45.499,45.5956,45.3115,45.3343,106100.0
2010-01-29 11:30:00,79.86,79.94,79.51,79.79,83700.0,45.3627,45.4081,45.1639,45.3229,83700.0
2010-01-29 12:00:00,79.69,79.94,79.59,79.91,65900.0,45.2661,45.4081,45.2093,45.3911,65900.0
2010-01-29 12:30:00,79.93,79.99,79.73,79.97,51400.0,45.4024,45.4365,45.2888,45.4251,51400.0
2010-01-29 13:00:00,79.92,80.18,79.79,80.02,52800.0,45.3967,45.5444,45.3229,45.4535,52800.0
2010-01-29 13:30:00,79.98,80.21,79.86,80.09,75200.0,45.4308,45.5615,45.3627,45.4933,75200.0
2010-01-29 14:00:00,80.09,80.27,79.97,80.25,113400.0,45.4933,45.5956,45.4251,45.5842,113400.0
2010-01-29 14:30:00,80.23,80.29,79.39,79.58,113200.0,45.5728,45.6069,45.0957,45.2036,113200.0
2010-01-29 15:00:00,79.58,79.68,78.75,78.93,177600.0,45.2036,45.2604,44.7322,44.8344,177600.0
2010-01-29 15:30:00,78.93,79.43,78.54,79.13,381800.0,44.8344,45.1184,44.6129,44.948,381800.0
2010-02-01 09:30:00,79.52,80.25,79.45,79.91,71500.0,45.1695,45.5842,45.1298,45.3911,71500.0
2010-02-01 10:00:00,79.91,80.25,79.68,80.22,95300.0,45.3911,45.5842,45.2604,45.5672,95300.0
2010-02-01 10:30:00,80.25,80.69,80.15,80.4,89500.0,45.5842,45.8341,45.5274,45.6694,89500.0
2010-02-01 11:00:00,80.39,81.0,80.31,80.98,62500.0,45.6637,46.0102,45.6183,45.9989,62500.0
2010-02-01 11:30:00,80.96,81.06,80.64,80.65,122200.0,45.9875,46.0443,45.8057,45.8114,122200.0
2010-02-01 12:00:00,80.68,80.93,80.62,80.81,80200.0,45.8284,45.9705,45.7944,45.9023,80200.0
2010-02-01 12:30:00,80.74,80.9,80.68,80.68,45000.0,45.8625,45.9534,45.8284,45.8284,45000.0
2010-02-01 13:00:00,80.69,80.8,80.57,80.62,49800.0,45.8341,45.8966,45.766,45.7944,49800.0
2010-02-01 13:30:00,80.63,80.69,80.5,80.55,49500.0,45.8,45.8341,45.7262,45.7546,49500.0
2010-02-01 14:00:00,80.54,80.63,80.01,80.09,99300.0,45.7489,45.8,45.4479,45.4933,99300.0
2010-02-01 14:30:00,80.12,80.32,79.98,79.99,69800.0,45.5104,45.624,45.4308,45.4365,69800.0
2010-02-01 15:00:00,80.02,80.34,79.91,80.3,83200.0,45.4535,45.6353,45.3911,45.6126,83200.0
2010-02-01 15:30:00,80.32,80.51,80.12,80.46,233700.0,45.624,45.7319,45.5104,45.7035,233700.0
2010-02-02 09:30:00,80.7,80.7,79.91,80.09,148000.0,45.8398,45.8398,45.3911,45.4933,148000.0
2010-02-02 10:00:00,80.09,80.63,79.97,80.54,176700.0,45.4933,45.8,45.4251,45.7489,176700.0
2010-02-02 10:30:00,80.57,80.8,80.43,80.8,79300.0,45.766,45.8966,45.6864,45.8966,79300.0
2010-02-02 11:00:00,80.8,80.81,80.36,80.56,54000.0,45.8966,45.9023,45.6467,45.7603,54000.0
2010-02-02 11:30:00,80.57,80.97,80.33,80.73,66500.0,45.766,45.9932,45.6296,45.8568,66500.0
2010-02-02 12:00:00,80.73,80.94,80.46,80.89,46800.0,45.8568,45.9761,45.7035,45.9477,46800.0
2010-02-02 12:30:00,80.89,80.89,80.54,80.82,26100.0,45.9477,45.9477,45.7489,45.908,26100.0
2010-02-02 13:00:00,80.85,80.93,80.63,80.9,44800.0,45.925,45.9705,45.8,45.9534,44800.0
2010-02-02 13:30:00,80.93,81.18,80.83,80.85,64200.0,45.9705,46.1125,45.9136,45.925,64200.0
2010-02-02 14:00:00,80.83,81.21,80.7,81.13,61500.0,45.9136,46.1295,45.8398,46.0841,61500.0
2010-02-02 14:30:00,81.12,81.37,81.04,81.36,129500.0,46.0784,46.2204,46.0329,46.2147,129500.0
2010-02-02 15:00:00,81.33,81.4,81.1,81.24,118900.0,46.1977,46.2374,46.067,46.1465,118900.0
2010-02-02 15:30:00,81.24,81.36,80.86,81.08,227500.0,46.1465,46.2147,45.9307,46.0557,227500.0
2010-02-03 09:30:00,80.71,80.77,80.15,80.36,83400.0,45.8455,45.8796,45.5274,45.6467,83400.0
2010-02-03 10:00:00,80.27,80.36,80.08,80.26,121800.0,45.5956,45.6467,45.4876,45.5899,121800.0
2010-02-03 10:30:00,80.25,80.58,80.15,80.3,68700.0,45.5842,45.7716,45.5274,45.6126,68700.0
2010-02-03 11:00:00,80.26,80.53,80.15,80.17,42300.0,45.5899,45.7432,45.5274,45.5388,42300.0
2010-02-03 11:30:00,80.16,80.16,79.76,79.98,34600.0,45.5331,45.5331,45.3059,45.4308,34600.0
2010-02-03 12:00:00,79.96,80.34,79.96,80.08,25100.0,45.4195,45.6353,45.4195,45.4876,25100.0
2010-02-03 12:30:00,80.09,80.25,79.84,79.93,52700.0,45.4933,45.5842,45.3513,45.4024,52700.0
2010-02-03 13:00:00,79.93,80.3,79.92,80.03,34000.0,45.4024,45.6126,45.3967,45.4592,34000.0
2010-02-03 13:30:00,80.03,80.18,79.82,79.85,33600.0,45.4592,45.5444,45.3399,45.357,33600.0
2010-02-03 14:00:00,79.83,80.01,79.74,79.88,71100.0,45.3456,45.4479,45.2945,45.374,71100.0
2010-02-03 14:30:00,79.88,80.02,79.82,79.92,67400.0,45.374,45.4535,45.3399,45.3967,67400.0
2010-02-03 15:00:00,79.93,80.22,79.93,80.09,96000.0,45.4024,45.5672,45.4024,45.4933,96000.0
2010-02-03 15:30:00,80.06,80.17,79.76,79.83,244600.0,45.4763,45.5388,45.3059,45.3456,244600.0
2010-02-04 09:30:00,79.28,79.82,78.93,78.99,195500.0,45.0332,45.3399,44.8344,44.8685,195500.0
2010-02-04 10:00:00,79.05,79.13,78.78,78.91,225700.0,44.9026,44.948,44.7492,44.823,225700.0
2010-02-04 10:30:00,78.88,79.16,78.47,78.47,122900.0,44.806,44.965,44.5731,44.5731,122900.0
2010-02-04 11:00:00,78.5,78.89,78.48,78.8,77200.0,44.5901,44.8117,44.5788,44.7606,77200.0
2010-02-04 11:30:00,78.82,78.85,78.22,78.28,79800.0,44.7719,44.789,44.4311,44.4652,79800.0
2010-02-04 12:00:00,78.24,78.31,78.0,78.09,119600.0,44.4425,44.4822,44.3061,44.3573,119600.0
2010-02-04 12:30:00,78.11,78.17,77.83,77.99,143400.0,44.3686,44.4027,44.2096,44.3005,143400.0
2010-02-04 13:00:00,77.98,78.08,77.7,77.83,93700.0,44.2948,44.3516,44.1357,44.2096,93700.0
2010-02-04 13:30:00,77.81,77.87,77.54,77.73,142700.0,44.1982,44.2323,44.0448,44.1528,142700.0
2010-02-04 14:00:00,77.74,77.78,77.35,77.36,168100.0,44.1584,44.1812,43.9369,43.9426,168100.0
2010-02-04 14:30:00,77.39,77.57,77.24,77.52,154900.0,43.9596,44.0619,43.8744,44.0335,154900.0
2010-02-04 15:00:00,77.54,77.55,76.71,76.74,241900.0,44.0448,44.0505,43.5734,43.5904,241900.0
2010-02-04 15:30:00,76.73,77.36,76.57,76.58,619900.0,43.5847,43.9426,43.4939,43.4995,619900.0
2010-02-05 09:30:00,76.88,77.55,76.79,77.18,138900.0,43.6699,44.0505,43.6188,43.8404,138900.0
2010-02-05 10:00:00,77.22,77.96,77.18,77.79,183000.0,43.8631,44.2834,43.8404,44.1868,183000.0
2010-02-05 10:30:00,77.83,78.07,77.55,77.67,176300.0,44.2096,44.3459,44.0505,44.1187,176300.0
2010-02-05 11:00:00,77.68,77.78,77.46,77.5,87700.0,44.1244,44.1812,43.9994,44.0221,87700.0
2010-02-05 11:30:00,77.5,77.57,77.02,77.28,92800.0,44.0221,44.0619,43.7495,43.8972,92800.0
2010-02-05 12:00:00,77.25,77.3,77.06,77.21,54800.0,43.8801,43.9085,43.7722,43.8574,54800.0
2010-02-05 12:30:00,77.2,77.37,76.93,77.07,57400.0,43.8517,43.9483,43.6983,43.7779,57400.0
2010-02-05 13:00:00,77.06,77.07,76.24,76.3,74300.0,43.7722,43.7779,43.3064,43.3405,74300.0
2010-02-05 13:30:00,76.31,76.36,75.78,75.96,86200.0,43.3462,43.3746,43.0451,43.1474,86200.0
2010-02-05 14:00:00,76.0,76.45,75.95,76.38,104100.0,43.1701,43.4257,43.1417,43.3859,104100.0
2010-02-05 14:30:00,76.38,76.81,76.26,76.69,142200.0,43.3859,43.6302,43.3178,43.562,142200.0
2010-02-05 15:00:00,76.69,77.29,76.59,76.69,287300.0,43.562,43.9028,43.5052,43.562,287300.0
2010-02-05 15:30:00,76.72,77.71,76.63,77.54,411500.0,43.5791,44.1414,43.5279,44.0448,411500.0
2010-02-08 09:30:00,77.56,77.61,77.08,77.35,118600.0,44.0562,44.0846,43.7835,43.9369,118600.0
2010-02-08 10:00:00,77.34,77.68,77.12,77.43,69200.0,43.9312,44.1244,43.8063,43.9824,69200.0
2010-02-08 10:30:00,77.46,77.99,77.3,77.94,154200.0,43.9994,44.3005,43.9085,44.2721,154200.0
2010-02-08 11:00:00,77.94,78.11,77.41,77.46,99000.0,44.2721,44.3686,43.971,43.9994,99000.0
2010-02-08 11:30:00,77.47,77.6,77.26,77.35,91600.0,44.0051,44.0789,43.8858,43.9369,91600.0
2010-02-08 12:00:00,77.34,77.41,77.11,77.41,90800.0,43.9312,43.971,43.8006,43.971,90800.0
2010-02-08 12:30:00,77.4,77.48,77.21,77.21,64700.0,43.9653,44.0108,43.8574,43.8574,64700.0
2010-02-08 13:00:00,77.23,77.35,76.76,76.96,56000.0,43.8688,43.9369,43.6018,43.7154,56000.0
2010-02-08 13:30:00,76.95,76.96,76.5,76.65,70300.0,43.7097,43.7154,43.4541,43.5393,70300.0
2010-02-08 14:00:00,76.68,76.99,76.66,76.78,49600.0,43.5563,43.7324,43.545,43.6131,49600.0
2010-02-08 14:30:00,76.78,77.08,76.63,76.77,78300.0,43.6131,43.7835,43.5279,43.6075,78300.0
2010-02-08 15:00:00,76.76,76.84,76.44,76.67,96200.0,43.6018,43.6472,43.42,43.5507,96200.0
2010-02-08 15:30:00,76.68,76.7,75.87,76.0,348300.0,43.5563,43.5677,43.0962,43.1701,348300.0
2010-02-09 09:30:00,76.77,76.98,76.11,76.55,155500.0,43.6075,43.7267,43.2326,43.4825,155500.0
2010-02-09 10:00:00,76.55,76.9,76.24,76.41,110700.0,43.4825,43.6813,43.3064,43.403,110700.0
2010-02-09 10:30:00,76.38,76.48,75.67,75.87,98200.0,43.3859,43.4427,42.9826,43.0962,98200.0
2010-02-09 11:00:00,75.84,75.84,75.34,75.34,104100.0,43.0792,43.0792,42.7952,42.7952,104100.0
2010-02-09 11:30:00,75.38,76.49,75.34,76.25,118800.0,42.8179,43.4484,42.7952,43.3121,118800.0
2010-02-09 12:00:00,76.25,76.64,76.19,76.45,54600.0,43.3121,43.5336,43.278,43.4257,54600.0
2010-02-09 12:30:00,76.45,76.49,75.68,75.92,111200.0,43.4257,43.4484,42.9883,43.1246,111200.0
2010-02-09 13:00:00,75.93,76.14,75.8,75.89,60200.0,43.1303,43.2496,43.0565,43.1076,60200.0
2010-02-09 13:30:00,75.86,75.88,75.69,75.81,40400.0,43.0906,43.1019,42.994,43.0622,40400.0
2010-02-09 14:00:00,75.82,75.88,75.5,75.5,49500.0,43.0678,43.1019,42.8861,42.8861,49500.0
2010-02-09 14:30:00,75.52,75.86,75.52,75.86,100800.0,42.8974,43.0906,42.8974,43.0906,100800.0
2010-02-09 15:00:00,75.87,76.19,75.58,76.13,105600.0,43.0962,43.278,42.9315,43.2439,105600.0
2010-02-09 15:30:00,76.15,76.24,75.53,75.86,258400.0,43.2553,43.3064,42.9031,43.0906,258400.0
2010-02-10 09:30:00,75.71,76.1,75.71,75.96,38900.0,43.0053,43.2269,43.0053,43.1474,38900.0
2010-02-10 10:00:00,75.95,75.95,74.74,75.05,95200.0,43.1417,43.1417,42.4544,42.6305,95200.0
2010-02-10 10:30:00,75.05,75.65,74.97,75.59,48000.0,42.6305,42.9713,42.585,42.9372,48000.0
2010-02-10 11:00:00,75.58,75.65,75.41,75.58,43600.0,42.9315,42.9713,42.8349,42.9315,43600.0
2010-02-10 11:30:00,75.58,75.72,75.54,75.61,53500.0,42.9315,43.011,42.9088,42.9485,53500.0
2010-02-10 12:00:00,75.61,76.02,75.54,75.91,69400.0,42.9485,43.1814,42.9088,43.119,69400.0
2010-02-10 12:30:00,75.93,76.4,75.89,76.22,77500.0,43.1303,43.3973,43.1076,43.295,77500.0
2010-02-10 13:00:00,76.22,76.79,76.22,76.79,60900.0,43.295,43.6188,43.295,43.6188,60900.0
2010-02-10 13:30:00,76.79,76.9,76.1,76.24,59200.0,43.6188,43.6813,43.2269,43.3064,59200.0
2010-02-10 14:00:00,76.25,76.43,75.98,76.09,59200.0,43.3121,43.4143,43.1587,43.2212,59200.0
2010-02-10 14:30:00,76.06,76.31,76.02,76.12,73300.0,43.2042,43.3462,43.1814,43.2382,73300.0
2010-02-10 15:00:00,76.11,76.32,76.1,76.28,89000.0,43.2326,43.3518,43.2269,43.3291,89000.0
2010-02-10 15:30:00,76.25,76.25,75.75,76.09,243200.0,43.3121,43.3121,43.0281,43.2212,243200.0
2010-02-11 09:30:00,75.94,76.1,75.39,75.61,38200.0,43.136,43.2269,42.8236,42.9485,38200.0
2010-02-11 10:00:00,75.58,75.92,75.35,75.57,62800.0,42.9315,43.1246,42.8009,42.9258,62800.0
2010-02-11 10:30:00,75.53,75.73,75.26,75.26,56500.0,42.9031,43.0167,42.7497,42.7497,56500.0
2010-02-11 11:00:00,75.3,75.98,75.29,75.94,56900.0,42.7725,43.1587,42.7668,43.136,56900.0
2010-02-11 11:30:00,75.96,76.45,75.93,76.08,79800.0,43.1474,43.4257,43.1303,43.2155,79800.0
2010-02-11 12:00:00,76.08,76.25,75.89,75.96,70600.0,43.2155,43.3121,43.1076,43.1474,70600.0
2010-02-11 12:30:00,75.95,76.21,75.93,76.06,49700.0,43.1417,43.2894,43.1303,43.2042,49700.0
2010-02-11 13:00:00,76.09,76.38,76.03,76.3,41800.0,43.2212,43.3859,43.1871,43.3405,41800.0
2010-02-11 13:30:00,76.3,76.47,76.24,76.47,59200.0,43.3405,43.4371,43.3064,43.4371,59200.0
2010-02-11 14:00:00,76.47,76.6,76.41,76.59,48400.0,43.4371,43.5109,43.403,43.5052,48400.0
2010-02-11 14:30:00,76.59,76.63,76.37,76.55,121800.0,43.5052,43.5279,43.3802,43.4825,121800.0
2010-02-11 15:00:00,76.53,76.55,76.23,76.25,88200.0,43.4711,43.4825,43.3007,43.3121,88200.0
2010-02-11 15:30:00,76.26,76.8,76.24,76.71,223900.0,43.3178,43.6245,43.3064,43.5734,223900.0
2010-02-12 09:30:00,75.79,76.06,75.38,75.71,87300.0,43.0508,43.2042,42.8179,43.0053,87300.0
2010-02-12 10:00:00,75.71,76.2,75.54,76.1,77700.0,43.0053,43.2837,42.9088,43.2269,77700.0
2010-02-12 10:30:00,76.09,76.15,75.55,75.75,66200.0,43.2212,43.2553,42.9145,43.0281,66200.0
2010-02-12 11:00:00,75.76,75.9,75.65,75.84,60100.0,43.0338,43.1133,42.9713,43.0792,60100.0
2010-02-12 11:30:00,75.82,75.87,75.66,75.66,40700.0,43.0678,43.0962,42.9769,42.9769,40700.0
2010-02-12 12:00:00,75.64,76.13,75.63,76.04,63600.0,42.9656,43.2439,42.9599,43.1928,63600.0
2010-02-12 12:30:00,76.04,76.1,75.84,75.9,69700.0,43.1928,43.2269,43.0792,43.1133,69700.0
2010-02-12 13:00:00,75.89,75.97,75.6,75.65,57800.0,43.1076,43.153,42.9429,42.9713,57800.0
2010-02-12 13:30:00,75.62,75.92,75.56,75.8,42400.0,42.9542,43.1246,42.9201,43.0565,42400.0
2010-02-12 14:00:00,75.81,76.29,75.77,76.25,72700.0,43.0622,43.3348,43.0394,43.3121,72700.0
2010-02-12 14:30:00,76.24,76.58,76.17,76.35,66900.0,43.3064,43.4995,43.2666,43.3689,66900.0
2010-02-12 15:00:00,76.35,76.36,76.05,76.08,97500.0,43.3689,43.3746,43.1985,43.2155,97500.0
2010-02-12 15:30:00,76.05,76.66,75.88,76.61,239500.0,43.1985,43.545,43.1019,43.5166,239500.0
2010-02-16 09:30:00,77.08,77.73,77.08,77.29,123700.0,43.7835,44.1528,43.7835,43.9028,123700.0
2010-02-16 10:00:00,77.3,77.58,76.81,77.01,85900.0,43.9085,44.0676,43.6302,43.7438,85900.0
2010-02-16 10:30:00,77.0,77.44,76.98,77.17,71800.0,43.7381,43.988,43.7267,43.8347,71800.0
2010-02-16 11:00:00,77.15,77.17,76.89,77.15,45800.0,43.8233,43.8347,43.6756,43.8233,45800.0
2010-02-16 11:30:00,77.15,77.3,76.99,77.03,51100.0,43.8233,43.9085,43.7324,43.7551,51100.0
2010-02-16 12:00:00,77.05,77.33,76.92,77.29,45600.0,43.7665,43.9256,43.6927,43.9028,45600.0
2010-02-16 12:30:00,77.29,77.33,77.12,77.19,40600.0,43.9028,43.9256,43.8063,43.846,40600.0
2010-02-16 13:00:00,77.21,77.6,77.13,77.6,113100.0,43.8574,44.0789,43.8119,44.0789,113100.0
2010-02-16 13:30:00,77.6,77.68,77.39,77.68,105300.0,44.0789,44.1244,43.9596,44.1244,105300.0
2010-02-16 14:00:00,77.68,77.86,77.56,77.76,120600.0,44.1244,44.2266,44.0562,44.1698,120600.0
2010-02-16 14:30:00,77.79,77.8,77.53,77.66,141600.0,44.1868,44.1925,44.0392,44.113,141600.0
2010-02-16 15:00:00,77.67,77.81,77.51,77.73,90700.0,44.1187,44.1982,44.0278,44.1528,90700.0
2010-02-16 15:30:00,77.74,78.24,77.73,78.11,409200.0,44.1584,44.4425,44.1528,44.3686,409200.0
2010-02-17 09:30:00,78.52,78.67,78.19,78.61,65900.0,44.6015,44.6867,44.4141,44.6526,65900.0
2010-02-17 10:00:00,78.66,79.03,78.52,78.71,59800.0,44.681,44.8912,44.6015,44.7094,59800.0
2010-02-17 10:30:00,78.72,79.02,78.59,78.85,70200.0,44.7151,44.8855,44.6413,44.789,70200.0
2010-02-17 11:00:00,78.85,78.89,78.42,78.75,117500.0,44.789,44.8117,44.5447,44.7322,117500.0
2010-02-17 11:30:00,78.74,79.11,78.66,79.01,90900.0,44.7265,44.9366,44.681,44.8798,90900.0
2010-02-17 12:00:00,79.02,79.05,78.71,78.98,45100.0,44.8855,44.9026,44.7094,44.8628,45100.0
2010-02-17 12:30:00,78.97,79.01,78.78,78.96,56600.0,44.8571,44.8798,44.7492,44.8514,56600.0
2010-02-17 13:00:00,78.96,79.04,78.79,78.79,51900.0,44.8514,44.8969,44.7549,44.7549,51900.0
2010-02-17 13:30:00,78.79,78.9,78.53,78.78,59700.0,44.7549,44.8174,44.6072,44.7492,59700.0
2010-02-17 14:00:00,78.7,78.75,78.41,78.55,118200.0,44.7038,44.7322,44.539,44.6185,118200.0
2010-02-17 14:30:00,78.52,78.86,78.49,78.84,72800.0,44.6015,44.7946,44.5845,44.7833,72800.0
2010-02-17 15:00:00,78.87,78.88,78.67,78.71,126800.0,44.8003,44.806,44.6867,44.7094,126800.0
2010-02-17 15:30:00,78.72,78.81,78.57,78.74,223400.0,44.7151,44.7662,44.6299,44.7265,223400.0
2010-02-18 09:30:00,78.5,79.19,78.49,78.93,59800.0,44.5901,44.9821,44.5845,44.8344,59800.0
2010-02-18 10:00:00,78.94,79.11,78.68,78.74,97700.0,44.8401,44.9366,44.6924,44.7265,97700.0
2010-02-18 10:30:00,78.77,79.06,78.64,78.98,41500.0,44.7435,44.9082,44.6697,44.8628,41500.0
2010-02-18 11:00:00,78.97,79.24,78.9,79.06,44500.0,44.8571,45.0105,44.8174,44.9082,44500.0
2010-02-18 11:30:00,79.04,79.19,78.97,79.15,42100.0,44.8969,44.9821,44.8571,44.9594,42100.0
2010-02-18 12:00:00,79.17,79.45,79.16,79.45,48300.0,44.9707,45.1298,44.965,45.1298,48300.0
2010-02-18 12:30:00,79.45,79.45,79.22,79.36,39400.0,45.1298,45.1298,44.9991,45.0786,39400.0
2010-02-18 13:00:00,79.38,79.4,79.25,79.35,45000.0,45.09,45.1014,45.0162,45.073,45000.0
2010-02-18 13:30:00,79.36,79.62,79.3,79.61,59700.0,45.0786,45.2263,45.0446,45.2207,59700.0
2010-02-18 14:00:00,79.59,79.69,79.37,79.63,66800.0,45.2093,45.2661,45.0843,45.232,66800.0
2010-02-18 14:30:00,79.63,79.89,79.61,79.86,85800.0,45.232,45.3797,45.2207,45.3627,85800.0
2010-02-18 15:00:00,79.84,79.95,79.7,79.92,112100.0,45.3513,45.4138,45.2718,45.3967,112100.0
2010-02-18 15:30:00,79.92,80.28,79.85,79.9,332100.0,45.3967,45.6012,45.357,45.3854,332100.0
2010-02-19 09:30:00,80.15,81.19,79.92,81.1,280500.0,45.5274,46.1181,45.3967,46.067,280500.0
2010-02-19 10:00:00,81.15,81.15,80.63,81.1,119400.0,46.0954,46.0954,45.8,46.067,119400.0
2010-02-19 10:30:00,81.1,81.33,80.96,81.24,88500.0,46.067,46.1977,45.9875,46.1465,88500.0
2010-02-19 11:00:00,81.22,81.81,81.14,81.7,109700.0,46.1352,46.4703,46.0897,46.4078,109700.0
2010-02-19 11:30:00,81.69,81.76,81.27,81.55,57400.0,46.4022,46.4419,46.1636,46.3226,57400.0
2010-02-19 12:00:00,81.54,82.13,81.48,81.97,74500.0,46.3169,46.6521,46.2829,46.5612,74500.0
2010-02-19 12:30:00,81.93,81.97,81.51,81.65,53900.0,46.5385,46.5612,46.2999,46.3794,53900.0
2010-02-19 13:00:00,81.66,81.71,81.53,81.66,48000.0,46.3851,46.4135,46.3113,46.3851,48000.0
2010-02-19 13:30:00,81.66,81.85,81.6,81.72,83600.0,46.3851,46.493,46.351,46.4192,83600.0
2010-02-19 14:00:00,81.74,81.75,81.5,81.65,70500.0,46.4306,46.4362,46.2942,46.3794,70500.0
2010-02-19 14:30:00,81.65,81.77,81.54,81.61,90000.0,46.3794,46.4476,46.3169,46.3567,90000.0
2010-02-19 15:00:00,81.62,81.7,81.45,81.6,119200.0,46.3624,46.4078,46.2658,46.351,119200.0
2010-02-19 15:30:00,81.6,82.05,81.49,81.65,326400.0,46.351,46.6066,46.2885,46.3794,326400.0
2010-02-22 09:30:00,81.9,82.22,81.57,82.07,131900.0,46.5214,46.7032,46.334,46.618,131900.0
2010-02-22 10:00:00,82.06,82.12,81.71,81.85,76200.0,46.6123,46.6464,46.4135,46.493,76200.0
2010-02-22 10:30:00,81.86,81.97,81.65,81.66,105400.0,46.4987,46.5612,46.3794,46.3851,105400.0
2010-02-22 11:00:00,81.68,81.68,81.29,81.35,80900.0,46.3965,46.3965,46.1749,46.209,80900.0
2010-02-22 11:30:00,81.36,81.58,81.34,81.46,55400.0,46.2147,46.3397,46.2033,46.2715,55400.0
2010-02-22 12:00:00,81.46,81.46,81.25,81.32,50700.0,46.2715,46.2715,46.1522,46.192,50700.0
2010-02-22 12:30:00,81.32,81.45,81.06,81.11,43700.0,46.192,46.2658,46.0443,46.0727,43700.0
2010-02-22 13:00:00,81.1,81.11,80.98,81.08,32000.0,46.067,46.0727,45.9989,46.0557,32000.0
2010-02-22 13:30:00,81.07,81.4,81.02,81.29,43200.0,46.05,46.2374,46.0216,46.1749,43200.0
2010-02-22 14:00:00,81.3,81.39,81.17,81.18,50200.0,46.1806,46.2317,46.1068,46.1125,50200.0
2010-02-22 14:30:00,81.21,81.5,81.21,81.48,58800.0,46.1295,46.2942,46.1295,46.2829,58800.0
2010-02-22 15:00:00,81.5,81.62,81.43,81.51,103400.0,46.2942,46.3624,46.2545,46.2999,103400.0
2010-02-22 15:30:00,81.52,81.6,81.2,81.26,241100.0,46.3056,46.351,46.1238,46.1579,241100.0
2010-02-23 09:30:00,81.14,81.83,80.99,81.34,111100.0,46.0897,46.4817,46.0045,46.2033,111100.0
2010-02-23 10:00:00,81.36,81.4,80.69,80.75,181600.0,46.2147,46.2374,45.8341,45.8682,181600.0
2010-02-23 10:30:00,80.75,81.09,80.64,80.99,108700.0,45.8682,46.0613,45.8057,46.0045,108700.0
2010-02-23 11:00:00,80.99,81.13,80.88,80.95,49700.0,46.0045,46.0841,45.9421,45.9818,49700.0
2010-02-23 11:30:00,80.98,81.03,80.76,80.99,47900.0,45.9989,46.0273,45.8739,46.0045,47900.0
2010-02-23 12:00:00,80.99,80.99,80.44,80.58,65600.0,46.0045,46.0045,45.6921,45.7716,65600.0
2010-02-23 12:30:00,80.58,80.7,80.46,80.67,106800.0,45.7716,45.8398,45.7035,45.8228,106800.0
2010-02-23 13:00:00,80.66,80.77,80.56,80.73,45500.0,45.8171,45.8796,45.7603,45.8568,45500.0
2010-02-23 13:30:00,80.73,80.75,80.42,80.56,112500.0,45.8568,45.8682,45.6808,45.7603,112500.0
2010-02-23 14:00:00,80.54,80.62,80.41,80.47,117500.0,45.7489,45.7944,45.6751,45.7092,117500.0
2010-02-23 14:30:00,80.5,80.75,80.39,80.65,143800.0,45.7262,45.8682,45.6637,45.8114,143800.0
2010-02-23 15:00:00,80.65,80.85,80.52,80.65,134700.0,45.8114,45.925,45.7376,45.8114,134700.0
2010-02-23 15:30:00,80.63,80.66,80.18,80.33,321200.0,45.8,45.8171,45.5444,45.6296,321200.0
2010-02-24 09:30:00,80.73,80.96,80.31,80.87,77700.0,45.8568,45.9875,45.6183,45.9364,77700.0
2010-02-24 10:00:00,80.85,81.05,80.4,80.71,106500.0,45.925,46.0386,45.6694,45.8455,106500.0
2010-02-24 10:30:00,80.68,80.93,80.53,80.83,160900.0,45.8284,45.9705,45.7432,45.9136,160900.0
2010-02-24 11:00:00,80.82,80.86,80.59,80.68,107700.0,45.908,45.9307,45.7773,45.8284,107700.0
2010-02-24 11:30:00,80.7,80.86,80.51,80.76,88400.0,45.8398,45.9307,45.7319,45.8739,88400.0
2010-02-24 12:00:00,80.75,80.8,80.45,80.71,64500.0,45.8682,45.8966,45.6978,45.8455,64500.0
2010-02-24 12:30:00,80.75,81.03,80.75,81.03,58500.0,45.8682,46.0273,45.8682,46.0273,58500.0
2010-02-24 13:00:00,81.03,81.29,80.88,81.2,54500.0,46.0273,46.1749,45.9421,46.1238,54500.0
2010-02-24 13:30:00,81.2,81.29,81.09,81.28,49300.0,46.1238,46.1749,46.0613,46.1693,49300.0
2010-02-24 14:00:00,81.28,81.31,81.08,81.1,62700.0,46.1693,46.1863,46.0557,46.067,62700.0
2010-02-24 14:30:00,81.09,81.15,80.95,81.02,67200.0,46.0613,46.0954,45.9818,46.0216,67200.0
2010-02-24 15:00:00,81.03,81.35,81.0,81.3,71500.0,46.0273,46.209,46.0102,46.1806,71500.0
2010-02-24 15:30:00,81.28,81.58,81.11,81.5,228800.0,46.1693,46.3397,46.0727,46.2942,228800.0
2010-02-25 09:30:00,80.77,81.02,80.34,80.67,81000.0,45.8796,46.0216,45.6353,45.8228,81000.0
2010-02-25 10:00:00,80.65,80.98,80.52,80.98,95400.0,45.8114,45.9989,45.7376,45.9989,95400.0
2010-02-25 10:30:00,80.92,81.49,80.87,81.25,135300.0,45.9648,46.2885,45.9364,46.1522,135300.0
2010-02-25 11:00:00,81.23,81.27,80.89,81.06,64900.0,46.1409,46.1636,45.9477,46.0443,64900.0
2010-02-25 11:30:00,81.05,81.13,80.81,80.87,58200.0,46.0386,46.0841,45.9023,45.9364,58200.0
2010-02-25 12:00:00,80.85,81.11,80.75,80.99,31400.0,45.925,46.0727,45.8682,46.0045,31400.0
2010-02-25 12:30:00,81.01,81.24,81.0,81.1,19900.0,46.0159,46.1465,46.0102,46.067,19900.0
2010-02-25 13:00:00,81.11,81.15,80.97,81.11,23200.0,46.0727,46.0954,45.9932,46.0727,23200.0
2010-02-25 13:30:00,81.08,81.59,81.03,81.55,45200.0,46.0557,46.3454,46.0273,46.3226,45200.0
2010-02-25 14:00:00,81.57,81.7,81.4,81.52,98400.0,46.334,46.4078,46.2374,46.3056,98400.0
2010-02-25 14:30:00,81.52,81.78,81.51,81.72,61500.0,46.3056,46.4533,46.2999,46.4192,61500.0
2010-02-25 15:00:00,81.7,81.97,81.58,81.66,96400.0,46.4078,46.5612,46.3397,46.3851,96400.0
2010-02-25 15:30:00,81.65,81.99,81.6,81.95,185100.0,46.3794,46.5726,46.351,46.5498,185100.0
2010-02-26 09:30:00,82.09,82.29,81.65,82.14,58000.0,46.6294,46.743,46.3794,46.6578,58000.0
2010-02-26 10:00:00,82.09,82.62,81.88,82.45,109700.0,46.6294,46.9304,46.5101,46.8339,109700.0
2010-02-26 10:30:00,82.45,82.5,82.14,82.19,88200.0,46.8339,46.8623,46.6578,46.6862,88200.0
2010-02-26 11:00:00,82.19,82.44,82.13,82.32,42400.0,46.6862,46.8282,46.6521,46.76,42400.0
2010-02-26 11:30:00,82.3,82.45,82.19,82.27,31700.0,46.7487,46.8339,46.6862,46.7316,31700.0
2010-02-26 12:00:00,82.28,82.5,82.26,82.41,63700.0,46.7373,46.8623,46.7259,46.8111,63700.0
2010-02-26 12:30:00,82.41,82.53,82.28,82.4,48900.0,46.8111,46.8793,46.7373,46.8055,48900.0
2010-02-26 13:00:00,82.4,82.73,82.36,82.73,40800.0,46.8055,46.9929,46.7827,46.9929,40800.0
2010-02-26 13:30:00,82.7,83.0,82.58,82.95,63400.0,46.9759,47.1463,46.9077,47.1179,63400.0
2010-02-26 14:00:00,82.95,83.23,82.8,83.2,85600.0,47.1179,47.2769,47.0327,47.2599,85600.0
2010-02-26 14:30:00,83.2,83.2,82.76,82.96,102800.0,47.2599,47.2599,47.0099,47.1235,102800.0
2010-02-26 15:00:00,82.98,83.11,82.81,83.07,200400.0,47.1349,47.2088,47.0383,47.186,200400.0
2010-02-26 15:30:00,83.05,83.08,82.1,82.11,494900.0,47.1747,47.1917,46.635,46.6407,494900.0
2010-03-01 09:30:00,83.43,84.26,83.06,84.03,174000.0,47.3905,47.862,47.1804,47.7313,174000.0
2010-03-01 10:00:00,84.0,84.75,83.95,84.42,203600.0,47.7143,48.1403,47.6859,47.9529,203600.0
2010-03-01 10:30:00,84.42,84.89,84.41,84.83,86800.0,47.9529,48.2198,47.9472,48.1858,86800.0
2010-03-01 11:00:00,84.85,85.2,84.72,84.97,122500.0,48.1971,48.3959,48.1233,48.2653,122500.0
2010-03-01 11:30:00,84.98,85.17,84.95,85.15,67500.0,48.271,48.3789,48.2539,48.3675,67500.0
2010-03-01 12:00:00,85.15,85.2,84.87,84.93,36700.0,48.3675,48.3959,48.2085,48.2426,36700.0
2010-03-01 12:30:00,84.93,84.94,84.56,84.6,51400.0,48.2426,48.2482,48.0324,48.0551,51400.0
2010-03-01 13:00:00,84.57,84.7,84.55,84.61,42300.0,48.0381,48.1119,48.0267,48.0608,42300.0
2010-03-01 13:30:00,84.61,84.7,84.59,84.6,45800.0,48.0608,48.1119,48.0494,48.0551,45800.0
2010-03-01 14:00:00,84.6,84.66,84.54,84.65,49900.0,48.0551,48.0892,48.021,48.0835,49900.0
2010-03-01 14:30:00,84.65,84.7,84.4,84.54,157200.0,48.0835,48.1119,47.9415,48.021,157200.0
2010-03-01 15:00:00,84.53,84.67,84.46,84.61,214000.0,48.0154,48.0949,47.9756,48.0608,214000.0
2010-03-01 15:30:00,84.6,84.75,84.53,84.63,436900.0,48.0551,48.1403,48.0154,48.0722,436900.0
2010-03-02 09:30:00,85.12,86.46,85.03,86.12,209600.0,48.3505,49.1116,48.2994,48.9185,209600.0
2010-03-02 10:00:00,86.14,86.4,85.8,85.85,101600.0,48.9299,49.0776,48.7367,48.7651,101600.0
2010-03-02 10:30:00,85.85,85.86,85.52,85.55,92300.0,48.7651,48.7708,48.5777,48.5947,92300.0
2010-03-02 11:00:00,85.55,85.88,85.52,85.8,83000.0,48.5947,48.7822,48.5777,48.7367,83000.0
2010-03-02 11:30:00,85.82,85.82,85.55,85.59,55700.0,48.7481,48.7481,48.5947,48.6175,55700.0
2010-03-02 12:00:00,85.58,85.71,85.4,85.61,71300.0,48.6118,48.6856,48.5095,48.6288,71300.0
2010-03-02 12:30:00,85.61,85.82,85.57,85.71,49100.0,48.6288,48.7481,48.6061,48.6856,49100.0
2010-03-02 13:00:00,85.71,85.77,85.62,85.62,37600.0,48.6856,48.7197,48.6345,48.6345,37600.0
2010-03-02 13:30:00,85.65,85.71,85.45,85.65,68600.0,48.6515,48.6856,48.5379,48.6515,68600.0
2010-03-02 14:00:00,85.65,85.68,85.27,85.28,70400.0,48.6515,48.6686,48.4357,48.4414,70400.0
2010-03-02 14:30:00,85.28,85.51,85.09,85.09,94000.0,48.4414,48.572,48.3334,48.3334,94000.0
2010-03-02 15:00:00,85.11,85.36,84.98,84.99,101000.0,48.3448,48.4868,48.271,48.2766,101000.0
2010-03-02 15:30:00,84.99,85.25,84.9,85.14,189500.0,48.2766,48.4243,48.2255,48.3618,189500.0
2010-03-03 09:30:00,85.0,85.45,84.75,85.44,91800.0,48.2823,48.5379,48.1403,48.5323,91800.0
2010-03-03 10:00:00,85.49,85.64,85.25,85.32,51200.0,48.5607,48.6459,48.4243,48.4641,51200.0
2010-03-03 10:30:00,85.32,85.5,85.19,85.34,62200.0,48.4641,48.5663,48.3902,48.4755,62200.0
2010-03-03 11:00:00,85.38,85.45,85.22,85.34,73400.0,48.4982,48.5379,48.4073,48.4755,73400.0
2010-03-03 11:30:00,85.31,85.46,85.25,85.36,38500.0,48.4584,48.5436,48.4243,48.4868,38500.0
2010-03-03 12:00:00,85.37,85.37,85.23,85.26,57900.0,48.4925,48.4925,48.413,48.43,57900.0
2010-03-03 12:30:00,85.27,85.29,85.08,85.1,46600.0,48.4357,48.4471,48.3278,48.3391,46600.0
2010-03-03 13:00:00,85.09,85.28,85.08,85.1,74300.0,48.3334,48.4414,48.3278,48.3391,74300.0
2010-03-03 13:30:00,85.11,85.23,85.09,85.2,58000.0,48.3448,48.413,48.3334,48.3959,58000.0
2010-03-03 14:00:00,85.2,85.23,84.95,85.05,66200.0,48.3959,48.413,48.2539,48.3107,66200.0
2010-03-03 14:30:00,85.06,85.11,84.84,85.06,92100.0,48.3164,48.3448,48.1914,48.3164,92100.0
2010-03-03 15:00:00,85.03,85.07,84.84,84.86,73200.0,48.2994,48.3221,48.1914,48.2028,73200.0
2010-03-03 15:30:00,84.84,85.07,84.8,84.8,223200.0,48.1914,48.3221,48.1687,48.1687,223200.0
2010-03-04 09:30:00,84.73,85.86,84.73,85.38,85300.0,48.129,48.7708,48.129,48.4982,85300.0
2010-03-04 10:00:00,85.29,85.55,85.26,85.51,60200.0,48.4471,48.5947,48.43,48.572,60200.0
2010-03-04 10:30:00,85.51,85.55,85.33,85.55,63100.0,48.572,48.5947,48.4698,48.5947,63100.0
2010-03-04 11:00:00,85.53,85.86,85.44,85.48,74900.0,48.5834,48.7708,48.5323,48.555,74900.0
2010-03-04 11:30:00,85.46,85.65,85.42,85.5,57700.0,48.5436,48.6515,48.5209,48.5663,57700.0
2010-03-04 12:00:00,85.5,85.59,85.39,85.49,54300.0,48.5663,48.6175,48.5039,48.5607,54300.0
2010-03-04 12:30:00,85.49,85.55,85.2,85.37,43600.0,48.5607,48.5947,48.3959,48.4925,43600.0
2010-03-04 13:00:00,85.39,85.45,85.33,85.42,44500.0,48.5039,48.5379,48.4698,48.5209,44500.0
2010-03-04 13:30:00,85.45,85.54,85.29,85.54,52200.0,48.5379,48.5891,48.4471,48.5891,52200.0
2010-03-04 14:00:00,85.53,85.69,85.47,85.65,64700.0,48.5834,48.6743,48.5493,48.6515,64700.0
2010-03-04 14:30:00,85.66,85.75,85.58,85.66,72700.0,48.6572,48.7083,48.6118,48.6572,72700.0
2010-03-04 15:00:00,85.66,85.89,85.56,85.89,82000.0,48.6572,48.7879,48.6004,48.7879,82000.0
2010-03-04 15:30:00,85.89,85.98,85.63,85.72,232600.0,48.7879,48.839,48.6402,48.6913,232600.0
2010-03-05 09:30:00,86.38,86.96,86.17,86.41,96700.0,49.0662,49.3957,48.9469,49.0832,96700.0
2010-03-05 10:00:00,86.42,86.54,86.29,86.53,67100.0,49.0889,49.1571,49.0151,49.1514,67100.0
2010-03-05 10:30:00,86.53,86.68,86.43,86.5,60300.0,49.1514,49.2366,49.0946,49.1344,60300.0
2010-03-05 11:00:00,86.5,86.67,86.48,86.58,72500.0,49.1344,49.2309,49.123,49.1798,72500.0
2010-03-05 11:30:00,86.54,86.6,86.41,86.46,31300.0,49.1571,49.1912,49.0832,49.1116,31300.0
2010-03-05 12:00:00,86.45,86.7,86.45,86.68,64700.0,49.106,49.248,49.106,49.2366,64700.0
2010-03-05 12:30:00,86.68,86.83,86.65,86.79,35700.0,49.2366,49.3218,49.2196,49.2991,35700.0
2010-03-05 13:00:00,86.8,86.98,86.71,86.89,42500.0,49.3048,49.407,49.2537,49.3559,42500.0
2010-03-05 13:30:00,86.9,87.28,86.9,87.25,78500.0,49.3616,49.5774,49.3616,49.5604,78500.0
2010-03-05 14:00:00,87.25,87.28,86.93,87.02,42400.0,49.5604,49.5774,49.3786,49.4297,42400.0
2010-03-05 14:30:00,87.04,87.25,86.97,87.24,71500.0,49.4411,49.5604,49.4013,49.5547,71500.0
2010-03-05 15:00:00,87.23,87.42,87.12,87.14,89000.0,49.549,49.657,49.4865,49.4979,89000.0
2010-03-05 15:30:00,87.15,87.54,87.15,87.41,414700.0,49.5036,49.7251,49.5036,49.6513,414700.0
2010-03-08 09:30:00,87.55,87.72,87.17,87.18,79000.0,49.7308,49.8274,49.5149,49.5206,79000.0
2010-03-08 10:00:00,87.18,87.75,87.18,87.66,50600.0,49.5206,49.8444,49.5206,49.7933,50600.0
2010-03-08 10:30:00,87.66,87.84,87.45,87.84,41900.0,49.7933,49.8955,49.674,49.8955,41900.0
2010-03-08 11:00:00,87.85,87.87,87.5,87.54,29600.0,49.9012,49.9126,49.7024,49.7251,29600.0
2010-03-08 11:30:00,87.53,87.69,87.44,87.62,20800.0,49.7194,49.8103,49.6683,49.7706,20800.0
2010-03-08 12:00:00,87.61,87.82,87.55,87.81,24000.0,49.7649,49.8842,49.7308,49.8785,24000.0
2010-03-08 12:30:00,87.81,87.9,87.57,87.9,38200.0,49.8785,49.9296,49.7422,49.9296,38200.0
2010-03-08 13:00:00,87.89,88.17,87.89,88.06,37400.0,49.9239,50.083,49.9239,50.0205,37400.0
2010-03-08 13:30:00,88.06,88.18,88.03,88.15,45400.0,50.0205,50.0887,50.0034,50.0716,45400.0
2010-03-08 14:00:00,88.17,88.18,88.01,88.18,42300.0,50.083,50.0887,49.9921,50.0887,42300.0
2010-03-08 14:30:00,88.2,88.24,87.9,87.96,59500.0,50.1,50.1227,49.9296,49.9637,59500.0
2010-03-08 15:00:00,87.97,88.11,87.71,87.71,116700.0,49.9694,50.0489,49.8217,49.8217,116700.0
2010-03-08 15:30:00,87.71,87.79,87.38,87.42,485800.0,49.8217,49.8671,49.6342,49.657,485800.0
2010-03-09 09:30:00,87.39,87.63,87.0,87.31,81600.0,49.6399,49.7762,49.4184,49.5945,81600.0
2010-03-09 10:00:00,87.29,87.44,87.22,87.35,76000.0,49.5831,49.6683,49.5433,49.6172,76000.0
2010-03-09 10:30:00,87.34,87.65,87.3,87.58,57200.0,49.6115,49.7876,49.5888,49.7478,57200.0
2010-03-09 11:00:00,87.6,87.66,87.34,87.6,50500.0,49.7592,49.7933,49.6115,49.7592,50500.0
2010-03-09 11:30:00,87.59,87.9,87.45,87.68,62700.0,49.7535,49.9296,49.674,49.8046,62700.0
2010-03-09 12:00:00,87.68,87.91,87.66,87.79,42100.0,49.8046,49.9353,49.7933,49.8671,42100.0
2010-03-09 12:30:00,87.79,88.12,87.59,88.11,71800.0,49.8671,50.0546,49.7535,50.0489,71800.0
2010-03-09 13:00:00,88.11,88.29,88.0,88.1,63300.0,50.0489,50.1511,49.9864,50.0432,63300.0
2010-03-09 13:30:00,88.1,88.16,87.74,87.8,63700.0,50.0432,50.0773,49.8387,49.8728,63700.0
2010-03-09 14:00:00,87.8,87.95,87.73,87.84,32400.0,49.8728,49.958,49.833,49.8955,32400.0
2010-03-09 14:30:00,87.85,87.87,87.43,87.54,87800.0,49.9012,49.9126,49.6626,49.7251,87800.0
2010-03-09 15:00:00,87.52,87.56,87.15,87.45,89700.0,49.7138,49.7365,49.5036,49.674,89700.0
2010-03-09 15:30:00,87.46,87.76,87.43,87.63,367200.0,49.6797,49.8501,49.6626,49.7762,367200.0
2010-03-10 09:30:00,87.75,87.99,87.08,87.12,71000.0,49.8444,49.9807,49.4638,49.4865,71000.0
2010-03-10 10:00:00,87.15,87.42,87.02,87.34,99000.0,49.5036,49.657,49.4297,49.6115,99000.0
2010-03-10 10:30:00,87.33,87.45,87.22,87.43,85700.0,49.6058,49.674,49.5433,49.6626,85700.0
2010-03-10 11:00:00,87.42,87.66,87.42,87.46,49100.0,49.657,49.7933,49.657,49.6797,49100.0
2010-03-10 11:30:00,87.47,87.67,87.46,87.65,64900.0,49.6854,49.799,49.6797,49.7876,64900.0
2010-03-10 12:00:00,87.66,87.73,87.4,87.45,64000.0,49.7933,49.833,49.6456,49.674,64000.0
2010-03-10 12:30:00,87.43,87.64,87.38,87.52,59400.0,49.6626,49.7819,49.6342,49.7138,59400.0
2010-03-10 13:00:00,87.54,87.78,87.38,87.61,44800.0,49.7251,49.8614,49.6342,49.7649,44800.0
2010-03-10 13:30:00,87.61,87.66,87.54,87.57,33200.0,49.7649,49.7933,49.7251,49.7422,33200.0
2010-03-10 14:00:00,87.57,87.94,87.56,87.84,57000.0,49.7422,49.9523,49.7365,49.8955,57000.0
2010-03-10 14:30:00,87.83,88.02,87.82,87.92,82500.0,49.8898,49.9978,49.8842,49.941,82500.0
2010-03-10 15:00:00,87.92,88.09,87.72,87.89,81000.0,49.941,50.0375,49.8274,49.9239,81000.0
2010-03-10 15:30:00,87.86,88.02,87.65,87.87,256900.0,49.9069,49.9978,49.7876,49.9126,256900.0
2010-03-11 09:30:00,87.08,87.47,86.64,87.02,89900.0,49.8286,50.0517,49.5768,49.7942,89900.0
2010-03-11 10:00:00,87.05,87.32,86.98,87.32,94300.0,49.8114,49.9659,49.7713,49.9659,94300.0
2010-03-11 10:30:00,87.29,87.58,87.27,87.46,70900.0,49.9487,50.1147,49.9373,50.046,70900.0
2010-03-11 11:00:00,87.41,87.51,87.07,87.16,68800.0,50.0174,50.0746,49.8228,49.8743,68800.0
2010-03-11 11:30:00,87.17,87.23,87.07,87.15,66200.0,49.8801,49.9144,49.8228,49.8686,66200.0
2010-03-11 12:00:00,87.15,87.24,86.94,87.19,103300.0,49.8686,49.9201,49.7484,49.8915,103300.0
2010-03-11 12:30:00,87.17,87.24,87.11,87.15,43000.0,49.8801,49.9201,49.8457,49.8686,43000.0
2010-03-11 13:00:00,87.13,87.37,87.11,87.37,40600.0,49.8572,49.9945,49.8457,49.9945,40600.0
2010-03-11 13:30:00,87.37,87.55,87.36,87.45,48700.0,49.9945,50.0975,49.9888,50.0403,48700.0
2010-03-11 14:00:00,87.45,87.69,87.38,87.59,73200.0,50.0403,50.1776,50.0002,50.1204,73200.0
2010-03-11 14:30:00,87.62,87.78,87.55,87.6,54600.0,50.1376,50.2291,50.0975,50.1261,54600.0
2010-03-11 15:00:00,87.62,87.83,87.6,87.79,138300.0,50.1376,50.2577,50.1261,50.2348,138300.0
2010-03-11 15:30:00,87.78,88.16,87.65,88.06,244800.0,50.2291,50.4465,50.1547,50.3893,244800.0
2010-03-12 09:30:00,88.51,88.92,88.32,88.92,83800.0,50.6468,50.8814,50.5381,50.8814,83800.0
2010-03-12 10:00:00,88.92,88.95,88.25,88.57,106600.0,50.8814,50.8986,50.498,50.6812,106600.0
2010-03-12 10:30:00,88.57,88.94,88.47,88.63,77200.0,50.6812,50.8929,50.6239,50.7155,77200.0
2010-03-12 11:00:00,88.58,89.0,88.54,88.89,66900.0,50.6869,50.9272,50.664,50.8643,66900.0
2010-03-12 11:30:00,88.88,88.96,88.66,88.74,46300.0,50.8585,50.9043,50.7327,50.7784,46300.0
2010-03-12 12:00:00,88.74,88.97,88.66,88.9,33600.0,50.7784,50.91,50.7327,50.87,33600.0
2010-03-12 12:30:00,88.88,89.02,88.75,88.95,67200.0,50.8585,50.9387,50.7842,50.8986,67200.0
2010-03-12 13:00:00,88.94,89.01,88.92,88.99,55300.0,50.8929,50.9329,50.8814,50.9215,55300.0
2010-03-12 13:30:00,88.99,89.18,88.76,89.09,143200.0,50.9215,51.0302,50.7899,50.9787,143200.0
2010-03-12 14:00:00,89.1,89.29,89.03,89.03,46500.0,50.9844,51.0932,50.9444,50.9444,46500.0
2010-03-12 14:30:00,89.04,89.12,88.71,88.9,53100.0,50.9501,50.9959,50.7613,50.87,53100.0
2010-03-12 15:00:00,88.91,88.92,88.63,88.73,101200.0,50.8757,50.8814,50.7155,50.7727,101200.0
2010-03-12 15:30:00,88.73,89.01,88.68,88.9,185800.0,50.7727,50.9329,50.7441,50.87,185800.0
2010-03-15 09:30:00,89.05,89.34,88.8,88.82,42900.0,50.9558,51.1218,50.8128,50.8242,42900.0
2010-03-15 10:00:00,88.8,89.34,88.65,89.12,32800.0,50.8128,51.1218,50.7269,50.9959,32800.0
2010-03-15 10:30:00,89.12,89.13,88.83,89.12,28000.0,50.9959,51.0016,50.8299,50.9959,28000.0
2010-03-15 11:00:00,89.14,89.23,88.5,88.57,97800.0,51.0073,51.0588,50.6411,50.6812,97800.0
2010-03-15 11:30:00,88.56,88.56,88.07,88.35,40600.0,50.6754,50.6754,50.3951,50.5553,40600.0
2010-03-15 12:00:00,88.36,88.36,88.15,88.21,27700.0,50.561,50.561,50.4408,50.4752,27700.0
2010-03-15 12:30:00,88.19,88.37,88.12,88.29,18600.0,50.4637,50.5667,50.4237,50.5209,18600.0
2010-03-15 13:00:00,88.29,88.38,88.24,88.36,19500.0,50.5209,50.5724,50.4923,50.561,19500.0
2010-03-15 13:30:00,88.38,88.66,88.37,88.59,22400.0,50.5724,50.7327,50.5667,50.6926,22400.0
2010-03-15 14:00:00,88.59,88.59,88.22,88.25,25300.0,50.6926,50.6926,50.4809,50.498,25300.0
2010-03-15 14:30:00,88.26,88.59,88.1,88.46,42700.0,50.5038,50.6926,50.4122,50.6182,42700.0
2010-03-15 15:00:00,88.5,88.8,88.47,88.77,52400.0,50.6411,50.8128,50.6239,50.7956,52400.0
2010-03-15 15:30:00,88.77,89.2,88.77,88.85,168300.0,50.7956,51.0417,50.7956,50.8414,168300.0
2010-03-16 09:30:00,89.1,89.45,88.83,89.28,52900.0,50.9844,51.1847,50.8299,51.0874,52900.0
2010-03-16 10:00:00,89.34,89.34,88.8,89.16,49000.0,51.1218,51.1218,50.8128,51.0188,49000.0
2010-03-16 10:30:00,89.2,89.66,89.2,89.56,43400.0,51.0417,51.3049,51.0417,51.2477,43400.0
2010-03-16 11:00:00,89.57,89.9,89.53,89.74,42900.0,51.2534,51.4422,51.2305,51.3507,42900.0
2010-03-16 11:30:00,89.74,90.21,89.63,90.19,58900.0,51.3507,51.6196,51.2877,51.6081,58900.0
2010-03-16 12:00:00,90.2,90.22,90.0,90.15,45200.0,51.6139,51.6253,51.4994,51.5853,45200.0
2010-03-16 12:30:00,90.14,90.18,89.8,89.88,37100.0,51.5795,51.6024,51.385,51.4308,37100.0
2010-03-16 13:00:00,89.87,90.08,89.87,89.92,43000.0,51.425,51.5452,51.425,51.4536,43000.0
2010-03-16 13:30:00,89.92,90.17,89.91,90.09,34400.0,51.4536,51.5967,51.4479,51.5509,34400.0
2010-03-16 14:00:00,90.09,90.33,89.89,90.17,71700.0,51.5509,51.6883,51.4365,51.5967,71700.0
2010-03-16 14:30:00,90.19,90.33,89.76,90.28,85800.0,51.6081,51.6883,51.3621,51.6596,85800.0
2010-03-16 15:00:00,90.24,90.68,90.1,90.63,107100.0,51.6368,51.8885,51.5566,51.8599,107100.0
2010-03-16 15:30:00,90.62,90.97,90.42,90.71,272500.0,51.8542,52.0545,51.7398,51.9057,272500.0
2010-03-17 09:30:00,90.9,91.34,90.53,90.98,100900.0,52.0144,52.2662,51.8027,52.0602,100900.0
2010-03-17 10:00:00,90.99,91.23,90.75,90.84,65200.0,52.0659,52.2033,51.9286,51.9801,65200.0
2010-03-17 10:30:00,90.84,91.16,90.84,90.96,35700.0,51.9801,52.1632,51.9801,52.0488,35700.0
2010-03-17 11:00:00,90.98,91.33,90.92,91.0,42800.0,52.0602,52.2605,52.0259,52.0716,42800.0
2010-03-17 11:30:00,91.02,91.44,91.01,91.3,44900.0,52.0831,52.3234,52.0774,52.2433,44900.0
2010-03-17 12:00:00,91.34,91.47,91.25,91.4,32200.0,52.2662,52.3406,52.2147,52.3005,32200.0
2010-03-17 12:30:00,91.37,91.46,91.31,91.46,32600.0,52.2834,52.3349,52.249,52.3349,32600.0
2010-03-17 13:00:00,91.46,91.63,91.31,91.57,40200.0,52.3349,52.4321,52.249,52.3978,40200.0
2010-03-17 13:30:00,91.59,92.0,91.54,92.0,98200.0,52.4093,52.6439,52.3806,52.6439,98200.0
2010-03-17 14:00:00,92.0,92.01,91.71,91.79,94700.0,52.6439,52.6496,52.4779,52.5237,94700.0
2010-03-17 14:30:00,91.77,91.82,91.53,91.53,61600.0,52.5122,52.5409,52.3749,52.3749,61600.0
2010-03-17 15:00:00,91.52,91.72,91.2,91.36,130000.0,52.3692,52.4836,52.1861,52.2776,130000.0
2010-03-17 15:30:00,91.36,91.89,91.23,91.66,251700.0,52.2776,52.5809,52.2033,52.4493,251700.0
2010-03-18 09:30:00,91.26,91.89,91.08,91.42,43800.0,52.2204,52.5809,52.1174,52.312,43800.0
2010-03-18 10:00:00,91.39,91.83,91.37,91.75,59500.0,52.2948,52.5466,52.2834,52.5008,59500.0
2010-03-18 10:30:00,91.74,91.83,91.48,91.81,37500.0,52.4951,52.5466,52.3463,52.5351,37500.0
2010-03-18 11:00:00,91.84,91.99,91.64,91.67,47800.0,52.5523,52.6381,52.4379,52.455,47800.0
2010-03-18 11:30:00,91.62,91.9,91.38,91.4,63500.0,52.4264,52.5866,52.2891,52.3005,63500.0
2010-03-18 12:00:00,91.42,91.73,91.35,91.73,49800.0,52.312,52.4894,52.2719,52.4894,49800.0
2010-03-18 12:30:00,91.74,91.78,91.39,91.51,27100.0,52.4951,52.518,52.2948,52.3635,27100.0
2010-03-18 13:00:00,91.49,91.77,91.47,91.65,63800.0,52.352,52.5122,52.3406,52.4436,63800.0
2010-03-18 13:30:00,91.67,91.72,91.48,91.61,62700.0,52.455,52.4836,52.3463,52.4207,62700.0
2010-03-18 14:00:00,91.62,91.79,91.5,91.76,44200.0,52.4264,52.5237,52.3578,52.5065,44200.0
2010-03-18 14:30:00,91.76,91.97,91.59,91.73,49400.0,52.5065,52.6267,52.4093,52.4894,49400.0
2010-03-18 15:00:00,91.73,91.91,91.67,91.86,71900.0,52.4894,52.5924,52.455,52.5637,71900.0
2010-03-18 15:30:00,91.86,91.97,91.78,91.82,180200.0,52.5637,52.6267,52.518,52.5409,180200.0
2010-03-19 09:30:00,92.03,92.23,91.15,91.54,233300.0,52.661,52.7755,52.1575,52.3806,233300.0
2010-03-19 10:00:00,91.6,91.72,91.3,91.4,84900.0,52.415,52.4836,52.2433,52.3005,84900.0
2010-03-19 10:30:00,91.38,91.48,91.18,91.37,120900.0,52.2891,52.3463,52.1746,52.2834,120900.0
2010-03-19 11:00:00,91.38,91.51,91.28,91.34,51500.0,52.2891,52.3635,52.2319,52.2662,51500.0
2010-03-19 11:30:00,91.34,91.64,91.28,91.37,54700.0,52.2662,52.4379,52.2319,52.2834,54700.0
2010-03-19 12:00:00,91.36,91.46,91.25,91.39,63700.0,52.2776,52.3349,52.2147,52.2948,63700.0
2010-03-19 12:30:00,91.36,91.44,91.28,91.4,32600.0,52.2776,52.3234,52.2319,52.3005,32600.0
2010-03-19 13:00:00,91.4,91.47,91.3,91.35,29000.0,52.3005,52.3406,52.2433,52.2719,29000.0
2010-03-19 13:30:00,91.37,91.37,91.11,91.22,38000.0,52.2834,52.2834,52.1346,52.1975,38000.0
2010-03-19 14:00:00,91.2,91.34,91.11,91.14,56000.0,52.1861,52.2662,52.1346,52.1518,56000.0
2010-03-19 14:30:00,91.14,91.17,90.95,90.96,64800.0,52.1518,52.1689,52.043,52.0488,64800.0
2010-03-19 15:00:00,90.96,91.13,90.94,91.06,47900.0,52.0488,52.146,52.0373,52.106,47900.0
2010-03-19 15:30:00,91.06,91.29,90.84,90.92,262200.0,52.106,52.2376,51.9801,52.0259,262200.0
2010-03-22 09:30:00,90.5,91.14,90.39,90.7,130900.0,51.7855,52.1518,51.7226,51.9,130900.0
2010-03-22 10:00:00,90.75,90.79,90.48,90.74,98100.0,51.9286,51.9515,51.7741,51.9229,98100.0
2010-03-22 10:30:00,90.74,91.04,90.74,90.89,45000.0,51.9229,52.0945,51.9229,52.0087,45000.0
2010-03-22 11:00:00,90.87,90.91,90.47,90.6,61100.0,51.9973,52.0201,51.7684,51.8428,61100.0
2010-03-22 11:30:00,90.61,91.23,90.54,91.17,69600.0,51.8485,52.2033,51.8084,52.1689,69600.0
2010-03-22 12:00:00,91.17,91.21,91.0,91.17,36600.0,52.1689,52.1918,52.0716,52.1689,36600.0
2010-03-22 12:30:00,91.16,91.35,91.04,91.31,55100.0,52.1632,52.2719,52.0945,52.249,55100.0
2010-03-22 13:00:00,91.31,91.67,91.31,91.39,41200.0,52.249,52.455,52.249,52.2948,41200.0
2010-03-22 13:30:00,91.39,91.47,91.34,91.45,37400.0,52.2948,52.3406,52.2662,52.3291,37400.0
2010-03-22 14:00:00,91.43,91.5,91.25,91.48,62400.0,52.3177,52.3578,52.2147,52.3463,62400.0
2010-03-22 14:30:00,91.47,91.61,91.38,91.44,57400.0,52.3406,52.4207,52.2891,52.3234,57400.0
2010-03-22 15:00:00,91.42,92.09,91.42,91.96,101600.0,52.312,52.6954,52.312,52.621,101600.0
2010-03-22 15:30:00,91.95,92.08,91.6,91.83,249500.0,52.6152,52.6896,52.415,52.5466,249500.0
2010-03-23 09:30:00,91.37,91.38,90.6,91.17,107600.0,52.2834,52.2891,51.8428,52.1689,107600.0
2010-03-23 10:00:00,91.12,91.57,91.03,91.31,88200.0,52.1403,52.3978,52.0888,52.249,88200.0
2010-03-23 10:30:00,91.31,91.53,91.07,91.43,69400.0,52.249,52.3749,52.1117,52.3177,69400.0
2010-03-23 11:00:00,91.45,91.47,90.98,91.22,83700.0,52.3291,52.3406,52.0602,52.1975,83700.0
2010-03-23 11:30:00,91.21,91.24,90.91,90.96,41100.0,52.1918,52.209,52.0201,52.0488,41100.0
2010-03-23 12:00:00,90.93,91.14,90.83,90.88,50000.0,52.0316,52.1518,51.9744,52.003,50000.0
2010-03-23 12:30:00,90.89,91.01,90.78,90.88,33900.0,52.0087,52.0774,51.9458,52.003,33900.0
2010-03-23 13:00:00,90.87,91.31,90.86,91.14,62200.0,51.9973,52.249,51.9915,52.1518,62200.0
2010-03-23 13:30:00,91.15,91.22,91.06,91.08,38500.0,52.1575,52.1975,52.106,52.1174,38500.0
2010-03-23 14:00:00,91.08,91.52,91.04,91.49,41400.0,52.1174,52.3692,52.0945,52.352,41400.0
2010-03-23 14:30:00,91.5,91.64,91.43,91.55,66200.0,52.3578,52.4379,52.3177,52.3864,66200.0
2010-03-23 15:00:00,91.55,92.16,91.47,92.14,113200.0,52.3864,52.7354,52.3406,52.724,113200.0
2010-03-23 15:30:00,92.14,92.3,92.03,92.16,207700.0,52.724,52.8155,52.661,52.7354,207700.0
2010-03-24 09:30:00,92.1,92.45,91.84,92.45,84300.0,52.7011,52.9014,52.5523,52.9014,84300.0
2010-03-24 10:00:00,92.46,92.77,92.05,92.3,127900.0,52.9071,53.0845,52.6725,52.8155,127900.0
2010-03-24 10:30:00,92.34,92.76,92.26,92.73,74700.0,52.8384,53.0787,52.7926,53.0616,74700.0
2010-03-24 11:00:00,92.73,92.83,92.29,92.65,129200.0,53.0616,53.1188,52.8098,53.0158,129200.0
2010-03-24 11:30:00,92.65,92.95,92.51,92.95,40900.0,53.0158,53.1875,52.9357,53.1875,40900.0
2010-03-24 12:00:00,92.93,93.16,92.86,93.15,56700.0,53.176,53.3076,53.136,53.3019,56700.0
2010-03-24 12:30:00,93.15,93.51,93.14,93.44,86600.0,53.3019,53.5079,53.2962,53.4678,86600.0
2010-03-24 13:00:00,93.41,93.45,92.95,93.04,108900.0,53.4507,53.4736,53.1875,53.239,108900.0
2010-03-24 13:30:00,93.06,93.15,92.53,92.84,87600.0,53.2504,53.3019,52.9471,53.1245,87600.0
2010-03-24 14:00:00,92.85,93.18,92.81,93.09,99000.0,53.1302,53.3191,53.1074,53.2676,99000.0
2010-03-24 14:30:00,93.07,93.18,92.81,92.83,100400.0,53.2561,53.3191,53.1074,53.1188,100400.0
2010-03-24 15:00:00,92.85,93.16,92.8,93.12,148400.0,53.1302,53.3076,53.1016,53.2847,148400.0
2010-03-24 15:30:00,93.12,93.3,92.88,92.98,307400.0,53.2847,53.3877,53.1474,53.2046,307400.0
2010-03-25 09:30:00,93.25,93.61,93.06,93.45,74600.0,53.3591,53.5651,53.2504,53.4736,74600.0
2010-03-25 10:00:00,93.46,93.5,93.09,93.29,45400.0,53.4793,53.5022,53.2676,53.382,45400.0
2010-03-25 10:30:00,93.3,93.56,93.24,93.36,39800.0,53.3877,53.5365,53.3534,53.4221,39800.0
2010-03-25 11:00:00,93.37,93.9,93.37,93.9,58000.0,53.4278,53.7311,53.4278,53.7311,58000.0
2010-03-25 11:30:00,93.88,94.2,93.76,93.86,108900.0,53.7196,53.9027,53.651,53.7082,108900.0
2010-03-25 12:00:00,93.84,94.01,93.69,93.69,71800.0,53.6967,53.794,53.6109,53.6109,71800.0
2010-03-25 12:30:00,93.69,93.78,93.54,93.55,88200.0,53.6109,53.6624,53.5251,53.5308,88200.0
2010-03-25 13:00:00,93.57,93.75,93.47,93.55,103200.0,53.5422,53.6452,53.485,53.5308,103200.0
2010-03-25 13:30:00,93.55,93.64,93.3,93.58,142700.0,53.5308,53.5823,53.3877,53.548,142700.0
2010-03-25 14:00:00,93.61,93.66,92.93,93.04,131600.0,53.5651,53.5937,53.176,53.239,131600.0
2010-03-25 14:30:00,93.06,93.13,92.65,92.77,125300.0,53.2504,53.2905,53.0158,53.0845,125300.0
2010-03-25 15:00:00,92.78,93.06,92.72,92.72,103400.0,53.0902,53.2504,53.0559,53.0559,103400.0
2010-03-25 15:30:00,92.75,92.8,91.95,92.05,404700.0,53.073,53.1016,52.6152,52.6725,404700.0
2010-03-26 09:30:00,92.3,92.69,91.72,92.01,146600.0,52.8155,53.0387,52.4836,52.6496,146600.0
2010-03-26 10:00:00,92.02,92.52,92.02,92.37,114100.0,52.6553,52.9414,52.6553,52.8556,114100.0
2010-03-26 10:30:00,92.37,92.55,91.87,91.93,107700.0,52.8556,52.9586,52.5695,52.6038,107700.0
2010-03-26 11:00:00,91.94,92.41,91.94,92.29,46600.0,52.6095,52.8785,52.6095,52.8098,46600.0
2010-03-26 11:30:00,92.26,92.36,92.16,92.28,29000.0,52.7926,52.8499,52.7354,52.8041,29000.0
2010-03-26 12:00:00,92.28,92.35,92.01,92.07,48400.0,52.8041,52.8441,52.6496,52.6839,48400.0
2010-03-26 12:30:00,92.08,92.37,91.68,91.72,111300.0,52.6896,52.8556,52.4607,52.4836,111300.0
2010-03-26 13:00:00,91.73,91.8,91.44,91.64,67800.0,52.4894,52.5294,52.3234,52.4379,67800.0
2010-03-26 13:30:00,91.61,91.96,91.53,91.9,49600.0,52.4207,52.621,52.3749,52.5866,49600.0
2010-03-26 14:00:00,91.87,92.41,91.68,92.35,81900.0,52.5695,52.8785,52.4607,52.8441,81900.0
2010-03-26 14:30:00,92.35,92.59,91.86,91.89,79400.0,52.8441,52.9815,52.5637,52.5809,79400.0
2010-03-26 15:00:00,91.89,92.16,91.77,92.13,89700.0,52.5809,52.7354,52.5122,52.7182,89700.0
2010-03-26 15:30:00,92.13,92.24,91.72,92.14,225700.0,52.7182,52.7812,52.4836,52.724,225700.0
2010-03-29 09:30:00,92.5,92.83,92.04,92.16,89000.0,52.93,53.1188,52.6667,52.7354,89000.0
2010-03-29 10:00:00,92.19,92.41,92.0,92.23,66000.0,52.7526,52.8785,52.6439,52.7755,66000.0
2010-03-29 10:30:00,92.23,92.65,92.05,92.59,105000.0,52.7755,53.0158,52.6725,52.9815,105000.0
2010-03-29 11:00:00,92.58,92.6,92.31,92.51,49600.0,52.9757,52.9872,52.8212,52.9357,49600.0
2010-03-29 11:30:00,92.54,92.68,92.4,92.5,33000.0,52.9529,53.033,52.8727,52.93,33000.0
2010-03-29 12:00:00,92.48,92.66,92.42,92.55,40400.0,52.9185,53.0215,52.8842,52.9586,40400.0
2010-03-29 12:30:00,92.54,92.63,92.39,92.61,66700.0,52.9529,53.0044,52.867,52.9929,66700.0
2010-03-29 13:00:00,92.61,92.7,92.53,92.66,26300.0,52.9929,53.0444,52.9471,53.0215,26300.0
2010-03-29 13:30:00,92.68,92.71,92.45,92.51,49900.0,53.033,53.0501,52.9014,52.9357,49900.0
2010-03-29 14:00:00,92.49,92.63,92.44,92.55,95700.0,52.9242,53.0044,52.8956,52.9586,95700.0
2010-03-29 14:30:00,92.51,92.6,92.38,92.57,61800.0,52.9357,52.9872,52.8613,52.97,61800.0
2010-03-29 15:00:00,92.56,92.78,92.56,92.66,74500.0,52.9643,53.0902,52.9643,53.0215,74500.0
2010-03-29 15:30:00,92.66,92.68,92.51,92.63,180700.0,53.0215,53.033,52.9357,53.0044,180700.0
2010-03-30 09:30:00,92.75,93.28,92.66,93.19,100100.0,53.073,53.3763,53.0215,53.3248,100100.0
2010-03-30 10:00:00,93.23,93.54,92.98,93.01,108600.0,53.3477,53.5251,53.2046,53.2218,108600.0
2010-03-30 10:30:00,93.05,93.19,92.81,92.81,63100.0,53.2447,53.3248,53.1074,53.1074,63100.0
2010-03-30 11:00:00,92.85,92.88,92.58,92.83,80200.0,53.1302,53.1474,52.9757,53.1188,80200.0
2010-03-30 11:30:00,92.89,93.01,92.55,92.95,62400.0,53.1531,53.2218,52.9586,53.1875,62400.0
2010-03-30 12:00:00,92.94,93.43,92.92,93.43,77400.0,53.1817,53.4621,53.1703,53.4621,77400.0
2010-03-30 12:30:00,93.44,93.44,93.17,93.26,99200.0,53.4678,53.4678,53.3134,53.3649,99200.0
2010-03-30 13:00:00,93.27,93.4,93.1,93.21,84500.0,53.3706,53.445,53.2733,53.3362,84500.0
2010-03-30 13:30:00,93.22,93.3,93.04,93.25,81800.0,53.342,53.3877,53.239,53.3591,81800.0
2010-03-30 14:00:00,93.26,93.36,93.15,93.29,63800.0,53.3649,53.4221,53.3019,53.382,63800.0
2010-03-30 14:30:00,93.29,93.4,93.26,93.29,81200.0,53.382,53.445,53.3649,53.382,81200.0
2010-03-30 15:00:00,93.29,93.32,92.97,93.21,103300.0,53.382,53.3992,53.1989,53.3362,103300.0
2010-03-30 15:30:00,93.2,93.29,93.1,93.17,209500.0,53.3305,53.382,53.2733,53.3134,209500.0
2010-03-31 09:30:00,92.65,92.87,92.22,92.4,92500.0,53.0158,53.1417,52.7697,52.8727,92500.0
2010-03-31 10:00:00,92.46,92.81,92.22,92.6,95000.0,52.9071,53.1074,52.7697,52.9872,95000.0
2010-03-31 10:30:00,92.56,92.74,92.35,92.4,68700.0,52.9643,53.0673,52.8441,52.8727,68700.0
2010-03-31 11:00:00,92.39,92.63,92.27,92.44,84500.0,52.867,53.0044,52.7984,52.8956,84500.0
2010-03-31 11:30:00,92.45,92.74,92.44,92.65,59100.0,52.9014,53.0673,52.8956,53.0158,59100.0
2010-03-31 12:00:00,92.65,93.0,92.51,92.91,46700.0,53.0158,53.2161,52.9357,53.1646,46700.0
2010-03-31 12:30:00,92.9,93.18,92.88,93.06,84000.0,53.1589,53.3191,53.1474,53.2504,84000.0
2010-03-31 13:00:00,93.06,93.16,92.97,93.15,55300.0,53.2504,53.3076,53.1989,53.3019,55300.0
2010-03-31 13:30:00,93.15,93.17,92.8,92.89,50100.0,53.3019,53.3134,53.1016,53.1531,50100.0
2010-03-31 14:00:00,92.92,93.05,92.75,93.03,64200.0,53.1703,53.2447,53.073,53.2332,64200.0
2010-03-31 14:30:00,93.04,93.08,92.68,92.7,75100.0,53.239,53.2619,53.033,53.0444,75100.0
2010-03-31 15:00:00,92.69,92.72,92.42,92.58,123200.0,53.0387,53.0559,52.8842,52.9757,123200.0
2010-03-31 15:30:00,92.55,92.56,91.92,92.05,408200.0,52.9586,52.9643,52.5981,52.6725,408200.0
2010-04-01 09:30:00,92.45,92.64,92.26,92.38,67600.0,52.9014,53.0101,52.7926,52.8613,67600.0
2010-04-01 10:00:00,92.46,92.62,91.9,92.09,56600.0,52.9071,52.9986,52.5866,52.6954,56600.0
2010-04-01 10:30:00,92.08,92.39,92.05,92.32,61900.0,52.6896,52.867,52.6725,52.827,61900.0
2010-04-01 11:00:00,92.33,92.66,92.29,92.6,74700.0,52.8327,53.0215,52.8098,52.9872,74700.0
2010-04-01 11:30:00,92.6,92.65,92.39,92.39,32300.0,52.9872,53.0158,52.867,52.867,32300.0
2010-04-01 12:00:00,92.38,92.39,92.23,92.26,21000.0,52.8613,52.867,52.7755,52.7926,21000.0
2010-04-01 12:30:00,92.26,92.42,92.19,92.25,44600.0,52.7926,52.8842,52.7526,52.7869,44600.0
2010-04-01 13:00:00,92.27,92.39,92.16,92.16,35600.0,52.7984,52.867,52.7354,52.7354,35600.0
2010-04-01 13:30:00,92.16,92.21,91.86,91.87,38500.0,52.7354,52.764,52.5637,52.5695,38500.0
2010-04-01 14:00:00,91.88,92.28,91.83,92.13,79000.0,52.5752,52.8041,52.5466,52.7182,79000.0
2010-04-01 14:30:00,92.11,92.18,91.75,91.88,67400.0,52.7068,52.7469,52.5008,52.5752,67400.0
2010-04-01 15:00:00,91.87,91.97,91.8,91.83,64700.0,52.5695,52.6267,52.5294,52.5466,64700.0
2010-04-01 15:30:00,91.82,92.4,91.82,92.38,231200.0,52.5409,52.8727,52.5409,52.8613,231200.0
2010-04-05 09:30:00,92.81,93.1,92.56,92.8,45200.0,53.1074,53.2733,52.9643,53.1016,45200.0
2010-04-05 10:00:00,92.84,93.42,92.82,93.32,46900.0,53.1245,53.4564,53.1131,53.3992,46900.0
2010-04-05 10:30:00,93.35,93.71,93.35,93.45,49200.0,53.4164,53.6223,53.4164,53.4736,49200.0
2010-04-05 11:00:00,93.48,93.77,93.34,93.77,75500.0,53.4907,53.6567,53.4106,53.6567,75500.0
2010-04-05 11:30:00,93.77,94.15,93.58,94.11,69200.0,53.6567,53.8741,53.548,53.8512,69200.0
2010-04-05 12:00:00,94.11,94.13,93.57,93.69,48200.0,53.8512,53.8627,53.5422,53.6109,48200.0
2010-04-05 12:30:00,93.71,93.81,93.58,93.61,30400.0,53.6223,53.6796,53.548,53.5651,30400.0
2010-04-05 13:00:00,93.62,93.64,93.35,93.53,44000.0,53.5708,53.5823,53.4164,53.5193,44000.0
2010-04-05 13:30:00,93.55,93.64,93.25,93.56,55000.0,53.5308,53.5823,53.3591,53.5365,55000.0
2010-04-05 14:00:00,93.57,93.57,93.35,93.41,47000.0,53.5422,53.5422,53.4164,53.4507,47000.0
2010-04-05 14:30:00,93.44,93.54,93.34,93.37,99000.0,53.4678,53.5251,53.4106,53.4278,99000.0
2010-04-05 15:00:00,93.36,93.48,93.27,93.37,104300.0,53.4221,53.4907,53.3706,53.4278,104300.0
2010-04-05 15:30:00,93.35,93.82,93.34,93.74,235600.0,53.4164,53.6853,53.4106,53.6395,235600.0
2010-04-06 09:30:00,93.1,93.72,92.98,93.61,48900.0,53.2733,53.6281,53.2046,53.5651,48900.0
2010-04-06 10:00:00,93.61,94.5,93.6,94.39,85900.0,53.5651,54.0744,53.5594,54.0115,85900.0
2010-04-06 10:30:00,94.46,94.81,94.46,94.69,88600.0,54.0515,54.2518,54.0515,54.1831,88600.0
2010-04-06 11:00:00,94.71,94.72,94.38,94.61,112300.0,54.1946,54.2003,54.0057,54.1373,112300.0
2010-04-06 11:30:00,94.6,94.83,94.43,94.58,87600.0,54.1316,54.2632,54.0343,54.1202,87600.0
2010-04-06 12:00:00,94.57,94.97,94.49,94.96,35400.0,54.1145,54.3433,54.0687,54.3376,35400.0
2010-04-06 12:30:00,94.93,94.96,94.69,94.94,25700.0,54.3205,54.3376,54.1831,54.3262,25700.0
2010-04-06 13:00:00,94.94,95.17,94.74,94.74,36300.0,54.3262,54.4578,54.2117,54.2117,36300.0
2010-04-06 13:30:00,94.74,94.75,94.4,94.44,33600.0,54.2117,54.2175,54.0172,54.0401,33600.0
2010-04-06 14:00:00,94.44,94.84,94.43,94.78,62000.0,54.0401,54.269,54.0343,54.2346,62000.0
2010-04-06 14:30:00,94.79,94.89,94.63,94.71,56500.0,54.2403,54.2976,54.1488,54.1946,56500.0
2010-04-06 15:00:00,94.71,94.74,94.48,94.48,97000.0,54.1946,54.2117,54.063,54.063,97000.0
2010-04-06 15:30:00,94.48,94.71,94.36,94.65,291100.0,54.063,54.1946,53.9943,54.1602,291100.0
2010-04-07 09:30:00,94.42,94.94,94.17,94.59,71700.0,54.0286,54.3262,53.8856,54.1259,71700.0
2010-04-07 10:00:00,94.61,94.75,94.4,94.59,76900.0,54.1373,54.2175,54.0172,54.1259,76900.0
2010-04-07 10:30:00,94.55,94.57,93.96,94.19,80400.0,54.103,54.1145,53.7654,53.897,80400.0
2010-04-07 11:00:00,94.12,94.61,93.99,94.55,60700.0,53.857,54.1373,53.7826,54.103,60700.0
2010-04-07 11:30:00,94.49,94.52,94.2,94.3,40500.0,54.0687,54.0858,53.9027,53.96,40500.0
2010-04-07 12:00:00,94.34,94.43,94.28,94.33,42000.0,53.9828,54.0343,53.9485,53.9771,42000.0
2010-04-07 12:30:00,94.32,94.57,94.25,94.55,86100.0,53.9714,54.1145,53.9313,54.103,86100.0
2010-04-07 13:00:00,94.55,94.7,94.46,94.57,53800.0,54.103,54.1888,54.0515,54.1145,53800.0
2010-04-07 13:30:00,94.54,94.56,94.08,94.13,43500.0,54.0973,54.1087,53.8341,53.8627,43500.0
2010-04-07 14:00:00,94.21,94.22,93.94,94.03,88900.0,53.9085,53.9142,53.754,53.8055,88900.0
2010-04-07 14:30:00,94.0,94.1,93.76,93.85,93400.0,53.7883,53.8455,53.651,53.7025,93400.0
2010-04-07 15:00:00,93.82,93.83,93.15,93.21,134200.0,53.6853,53.691,53.3019,53.3362,134200.0
2010-04-07 15:30:00,93.21,93.33,92.94,93.27,327500.0,53.3362,53.4049,53.1817,53.3706,327500.0
2010-04-08 09:30:00,93.08,93.47,92.63,93.14,87400.0,53.2619,53.485,53.0044,53.2962,87400.0
2010-04-08 10:00:00,93.14,93.29,92.91,92.96,67200.0,53.2962,53.382,53.1646,53.1932,67200.0
2010-04-08 10:30:00,92.95,93.08,92.88,92.92,64600.0,53.1875,53.2619,53.1474,53.1703,64600.0
2010-04-08 11:00:00,92.93,93.11,92.82,92.82,45700.0,53.176,53.279,53.1131,53.1131,45700.0
2010-04-08 11:30:00,92.82,93.1,92.82,92.95,49800.0,53.1131,53.2733,53.1131,53.1875,49800.0
2010-04-08 12:00:00,92.94,93.15,92.89,93.05,55600.0,53.1817,53.3019,53.1531,53.2447,55600.0
2010-04-08 12:30:00,93.06,93.07,92.78,93.0,34900.0,53.2504,53.2561,53.0902,53.2161,34900.0
2010-04-08 13:00:00,93.01,93.09,92.9,92.95,22900.0,53.2218,53.2676,53.1589,53.1875,22900.0
2010-04-08 13:30:00,92.94,93.09,92.8,92.85,45600.0,53.1817,53.2676,53.1016,53.1302,45600.0
2010-04-08 14:00:00,92.85,92.98,92.81,92.98,42900.0,53.1302,53.2046,53.1074,53.2046,42900.0
2010-04-08 14:30:00,92.98,93.22,92.77,92.9,141200.0,53.2046,53.342,53.0845,53.1589,141200.0
2010-04-08 15:00:00,92.92,93.1,92.92,92.93,53300.0,53.1703,53.2733,53.1703,53.176,53300.0
2010-04-08 15:30:00,92.95,93.12,92.83,93.02,192600.0,53.1875,53.2847,53.1188,53.2275,192600.0
2010-04-09 09:30:00,93.26,93.87,92.97,93.68,81900.0,53.3649,53.7139,53.1989,53.6052,81900.0
2010-04-09 10:00:00,93.69,93.9,93.41,93.57,57600.0,53.6109,53.7311,53.4507,53.5422,57600.0
2010-04-09 10:30:00,93.58,94.3,93.45,93.96,82300.0,53.548,53.96,53.4736,53.7654,82300.0
2010-04-09 11:00:00,93.93,94.35,93.9,94.27,45100.0,53.7482,53.9886,53.7311,53.9428,45100.0
2010-04-09 11:30:00,94.27,94.34,93.99,94.2,60700.0,53.9428,53.9828,53.7826,53.9027,60700.0
2010-04-09 12:00:00,94.22,94.58,94.1,94.58,44500.0,53.9142,54.1202,53.8455,54.1202,44500.0
2010-04-09 12:30:00,94.6,94.74,94.25,94.3,36300.0,54.1316,54.2117,53.9313,53.96,36300.0
2010-04-09 13:00:00,94.3,94.3,93.99,94.16,48000.0,53.96,53.96,53.7826,53.8798,48000.0
2010-04-09 13:30:00,94.14,94.42,94.12,94.18,38700.0,53.8684,54.0286,53.857,53.8913,38700.0
2010-04-09 14:00:00,94.18,94.18,94.01,94.04,22100.0,53.8913,53.8913,53.794,53.8112,22100.0
2010-04-09 14:30:00,94.02,94.2,93.98,94.08,24200.0,53.7997,53.9027,53.7768,53.8341,24200.0
2010-04-09 15:00:00,94.07,94.32,93.88,94.3,48000.0,53.8283,53.9714,53.7196,53.96,48000.0
2010-04-09 15:30:00,94.31,94.63,94.15,94.6,245700.0,53.9657,54.1488,53.8741,54.1316,245700.0
2010-04-12 09:30:00,94.44,94.77,93.98,94.11,59200.0,54.0401,54.2289,53.7768,53.8512,59200.0
2010-04-12 10:00:00,94.07,94.4,93.84,94.1,59900.0,53.8283,54.0172,53.6967,53.8455,59900.0
2010-04-12 10:30:00,94.07,94.28,94.03,94.17,33900.0,53.8283,53.9485,53.8055,53.8856,33900.0
2010-04-12 11:00:00,94.2,94.28,94.02,94.07,26300.0,53.9027,53.9485,53.7997,53.8283,26300.0
2010-04-12 11:30:00,94.07,94.3,94.02,94.07,28400.0,53.8283,53.96,53.7997,53.8283,28400.0
2010-04-12 12:00:00,94.08,94.12,93.8,93.85,56600.0,53.8341,53.857,53.6738,53.7025,56600.0
2010-04-12 12:30:00,93.84,93.99,93.82,93.98,37100.0,53.6967,53.7826,53.6853,53.7768,37100.0
2010-04-12 13:00:00,93.96,94.11,93.93,94.02,37900.0,53.7654,53.8512,53.7482,53.7997,37900.0
2010-04-12 13:30:00,94.03,94.13,93.9,93.92,49500.0,53.8055,53.8627,53.7311,53.7425,49500.0
2010-04-12 14:00:00,93.92,94.0,93.87,93.91,40900.0,53.7425,53.7883,53.7139,53.7368,40900.0
2010-04-12 14:30:00,93.93,94.01,93.8,93.94,65900.0,53.7482,53.794,53.6738,53.754,65900.0
2010-04-12 15:00:00,93.94,94.01,93.79,93.79,73300.0,53.754,53.794,53.6681,53.6681,73300.0
2010-04-12 15:30:00,93.8,94.05,93.75,93.89,223200.0,53.6738,53.8169,53.6452,53.7253,223200.0
2010-04-13 09:30:00,94.01,94.34,93.77,94.25,59400.0,53.794,53.9828,53.6567,53.9313,59400.0
2010-04-13 10:00:00,94.27,94.29,93.91,94.0,53200.0,53.9428,53.9542,53.7368,53.7883,53200.0
2010-04-13 10:30:00,94.0,94.4,93.94,94.21,124300.0,53.7883,54.0172,53.754,53.9085,124300.0
2010-04-13 11:00:00,94.21,94.57,94.14,94.39,54400.0,53.9085,54.1145,53.8684,54.0115,54400.0
2010-04-13 11:30:00,94.4,94.7,94.3,94.46,56300.0,54.0172,54.1888,53.96,54.0515,56300.0
2010-04-13 12:00:00,94.46,95.06,94.43,94.98,64500.0,54.0515,54.3948,54.0343,54.3491,64500.0
2010-04-13 12:30:00,95.02,95.04,94.8,94.89,40000.0,54.372,54.3834,54.2461,54.2976,40000.0
2010-04-13 13:00:00,94.89,94.96,94.87,94.93,52600.0,54.2976,54.3376,54.2861,54.3205,52600.0
2010-04-13 13:30:00,94.93,95.27,94.9,95.14,97000.0,54.3205,54.515,54.3033,54.4406,97000.0
2010-04-13 14:00:00,95.16,95.22,94.88,94.88,51700.0,54.4521,54.4864,54.2918,54.2918,51700.0
2010-04-13 14:30:00,94.91,94.99,94.85,94.89,51200.0,54.309,54.3548,54.2747,54.2976,51200.0
2010-04-13 15:00:00,94.88,95.4,94.85,95.37,90400.0,54.2918,54.5894,54.2747,54.5722,90400.0
2010-04-13 15:30:00,95.37,95.47,95.08,95.18,267900.0,54.5722,54.6294,54.4063,54.4635,267900.0
2010-04-14 09:30:00,95.34,95.54,94.68,94.82,99900.0,54.5551,54.6695,54.1774,54.2575,99900.0
2010-04-14 10:00:00,94.91,95.28,94.83,95.09,89400.0,54.309,54.5207,54.2632,54.412,89400.0
2010-04-14 10:30:00,95.11,95.13,94.62,94.99,90500.0,54.4235,54.4349,54.1431,54.3548,90500.0
2010-04-14 11:00:00,95.0,95.04,94.78,95.03,74300.0,54.3605,54.3834,54.2346,54.3777,74300.0
2010-04-14 11:30:00,95.03,95.08,94.76,94.77,47400.0,54.3777,54.4063,54.2232,54.2289,47400.0
2010-04-14 12:00:00,94.76,94.86,94.58,94.68,53300.0,54.2232,54.2804,54.1202,54.1774,53300.0
2010-04-14 12:30:00,94.69,94.8,94.68,94.72,71400.0,54.1831,54.2461,54.1774,54.2003,71400.0
2010-04-14 13:00:00,94.74,94.86,94.7,94.86,41200.0,54.2117,54.2804,54.1888,54.2804,41200.0
2010-04-14 13:30:00,94.87,94.91,94.5,94.52,46500.0,54.2861,54.309,54.0744,54.0858,46500.0
2010-04-14 14:00:00,94.54,94.87,94.54,94.87,59300.0,54.0973,54.2861,54.0973,54.2861,59300.0
2010-04-14 14:30:00,94.86,94.93,94.72,94.82,43900.0,54.2804,54.3205,54.2003,54.2575,43900.0
2010-04-14 15:00:00,94.79,94.81,94.56,94.77,49900.0,54.2403,54.2518,54.1087,54.2289,49900.0
2010-04-14 15:30:00,94.75,95.22,94.72,95.14,191000.0,54.2175,54.4864,54.2003,54.4406,191000.0
2010-04-15 09:30:00,94.79,95.31,94.48,94.48,75500.0,54.2403,54.5379,54.063,54.063,75500.0
2010-04-15 10:00:00,94.51,94.7,94.22,94.33,63500.0,54.0801,54.1888,53.9142,53.9771,63500.0
2010-04-15 10:30:00,94.34,94.77,94.32,94.46,43800.0,53.9828,54.2289,53.9714,54.0515,43800.0
2010-04-15 11:00:00,94.46,94.6,94.25,94.28,45100.0,54.0515,54.1316,53.9313,53.9485,45100.0
2010-04-15 11:30:00,94.28,94.44,94.08,94.15,36100.0,53.9485,54.0401,53.8341,53.8741,36100.0
2010-04-15 12:00:00,94.15,94.16,93.84,93.91,47100.0,53.8741,53.8798,53.6967,53.7368,47100.0
2010-04-15 12:30:00,93.94,94.13,93.77,93.93,29500.0,53.754,53.8627,53.6567,53.7482,29500.0
2010-04-15 13:00:00,93.95,94.04,93.79,94.04,57500.0,53.7597,53.8112,53.6681,53.8112,57500.0
2010-04-15 13:30:00,94.04,94.21,93.89,93.91,52100.0,53.8112,53.9085,53.7253,53.7368,52100.0
2010-04-15 14:00:00,93.91,93.94,93.71,93.73,69000.0,53.7368,53.754,53.6223,53.6338,69000.0
2010-04-15 14:30:00,93.73,93.85,93.62,93.68,57900.0,53.6338,53.7025,53.5708,53.6052,57900.0
2010-04-15 15:00:00,93.68,93.72,93.47,93.47,82400.0,53.6052,53.6281,53.485,53.485,82400.0
2010-04-15 15:30:00,93.46,93.5,93.21,93.32,291600.0,53.4793,53.5022,53.3362,53.3992,291600.0
2010-04-16 09:30:00,93.27,93.73,93.0,93.64,138400.0,53.3706,53.6338,53.2161,53.5823,138400.0
2010-04-16 10:00:00,93.63,94.13,93.56,94.01,69000.0,53.5766,53.8627,53.5365,53.794,69000.0
2010-04-16 10:30:00,94.05,94.21,92.91,93.22,105800.0,53.8169,53.9085,53.1646,53.342,105800.0
2010-04-16 11:00:00,93.19,93.25,91.92,92.63,110800.0,53.3248,53.3591,52.5981,53.0044,110800.0
2010-04-16 11:30:00,92.62,92.79,92.17,92.21,82400.0,52.9986,53.0959,52.7411,52.764,82400.0
2010-04-16 12:00:00,92.18,92.54,92.01,92.43,97100.0,52.7469,52.9529,52.6496,52.8899,97100.0
2010-04-16 12:30:00,92.49,92.8,92.26,92.79,67300.0,52.9242,53.1016,52.7926,53.0959,67300.0
2010-04-16 13:00:00,92.78,92.93,92.35,92.35,60200.0,53.0902,53.176,52.8441,52.8441,60200.0
2010-04-16 13:30:00,92.35,92.43,92.16,92.36,51900.0,52.8441,52.8899,52.7354,52.8499,51900.0
2010-04-16 14:00:00,92.33,92.82,92.22,92.74,92500.0,52.8327,53.1131,52.7697,53.0673,92500.0
2010-04-16 14:30:00,92.75,92.76,92.07,92.12,78400.0,53.073,53.0787,52.6839,52.7125,78400.0
2010-04-16 15:00:00,92.12,92.33,91.88,92.04,145800.0,52.7125,52.8327,52.5752,52.6667,145800.0
2010-04-16 15:30:00,92.04,92.36,91.78,91.9,394000.0,52.6667,52.8499,52.518,52.5866,394000.0
2010-04-19 09:30:00,91.25,92.78,91.23,92.58,92300.0,52.2147,53.0902,52.2033,52.9757,92300.0
2010-04-19 10:00:00,92.66,93.15,92.57,92.71,69000.0,53.0215,53.3019,52.97,53.0501,69000.0
2010-04-19 10:30:00,92.71,92.72,91.86,91.87,102400.0,53.0501,53.0559,52.5637,52.5695,102400.0
2010-04-19 11:00:00,91.88,92.18,91.72,91.97,74900.0,52.5752,52.7469,52.4836,52.6267,74900.0
2010-04-19 11:30:00,91.97,92.09,91.4,91.45,74200.0,52.6267,52.6954,52.3005,52.3291,74200.0
2010-04-19 12:00:00,91.45,91.84,91.4,91.73,57600.0,52.3291,52.5523,52.3005,52.4894,57600.0
2010-04-19 12:30:00,91.75,92.31,91.71,92.17,32200.0,52.5008,52.8212,52.4779,52.7411,32200.0
2010-04-19 13:00:00,92.14,92.14,91.92,92.01,60400.0,52.724,52.724,52.5981,52.6496,60400.0
2010-04-19 13:30:00,92.03,92.05,91.31,91.36,71300.0,52.661,52.6725,52.249,52.2776,71300.0
2010-04-19 14:00:00,91.37,92.2,91.28,92.02,83800.0,52.2834,52.7583,52.2319,52.6553,83800.0
2010-04-19 14:30:00,92.03,92.34,91.95,92.32,65100.0,52.661,52.8384,52.6152,52.827,65100.0
2010-04-19 15:00:00,92.32,92.48,92.1,92.23,98400.0,52.827,52.9185,52.7011,52.7755,98400.0
2010-04-19 15:30:00,92.23,92.52,91.98,92.5,190800.0,52.7755,52.9414,52.6324,52.93,190800.0
2010-04-20 09:30:00,92.92,93.34,92.33,92.64,61800.0,53.1703,53.4106,52.8327,53.0101,61800.0
2010-04-20 10:00:00,92.64,92.81,92.36,92.38,67800.0,53.0101,53.1074,52.8499,52.8613,67800.0
2010-04-20 10:30:00,92.39,92.64,92.2,92.64,75300.0,52.867,53.0101,52.7583,53.0101,75300.0
2010-04-20 11:00:00,92.64,92.82,92.43,92.79,58000.0,53.0101,53.1131,52.8899,53.0959,58000.0
2010-04-20 11:30:00,92.79,93.09,92.67,93.06,43800.0,53.0959,53.2676,53.0272,53.2504,43800.0
2010-04-20 12:00:00,93.1,93.27,93.04,93.25,53400.0,53.2733,53.3706,53.239,53.3591,53400.0
2010-04-20 12:30:00,93.22,93.39,93.2,93.26,23600.0,53.342,53.4392,53.3305,53.3649,23600.0
2010-04-20 13:00:00,93.27,93.5,93.16,93.3,34300.0,53.3706,53.5022,53.3076,53.3877,34300.0
2010-04-20 13:30:00,93.32,93.47,93.26,93.36,28000.0,53.3992,53.485,53.3649,53.4221,28000.0
2010-04-20 14:00:00,93.33,93.46,93.26,93.43,44000.0,53.4049,53.4793,53.3649,53.4621,44000.0
2010-04-20 14:30:00,93.39,93.5,93.34,93.48,78300.0,53.4392,53.5022,53.4106,53.4907,78300.0
2010-04-20 15:00:00,93.47,93.51,93.15,93.22,52400.0,53.485,53.5079,53.3019,53.342,52400.0
2010-04-20 15:30:00,93.22,93.74,93.21,93.72,197100.0,53.342,53.6395,53.3362,53.6281,197100.0
2010-04-21 09:30:00,93.35,94.2,93.35,94.2,80100.0,53.4164,53.9027,53.4164,53.9027,80100.0
2010-04-21 10:00:00,94.2,94.2,93.36,93.4,71400.0,53.9027,53.9027,53.4221,53.445,71400.0
2010-04-21 10:30:00,93.35,93.93,93.27,93.86,70700.0,53.4164,53.7482,53.3706,53.7082,70700.0
2010-04-21 11:00:00,93.87,94.1,93.74,93.95,65700.0,53.7139,53.8455,53.6395,53.7597,65700.0
2010-04-21 11:30:00,93.94,94.3,93.73,94.11,66200.0,53.754,53.96,53.6338,53.8512,66200.0
2010-04-21 12:00:00,94.12,94.78,94.1,94.58,73100.0,53.857,54.2346,53.8455,54.1202,73100.0
2010-04-21 12:30:00,94.6,94.98,94.56,94.81,69000.0,54.1316,54.3491,54.1087,54.2518,69000.0
2010-04-21 13:00:00,94.78,94.86,94.64,94.67,54000.0,54.2346,54.2804,54.1545,54.1717,54000.0
2010-04-21 13:30:00,94.68,94.71,94.47,94.56,61100.0,54.1774,54.1946,54.0572,54.1087,61100.0
2010-04-21 14:00:00,94.6,94.65,93.89,93.89,94200.0,54.1316,54.1602,53.7253,53.7253,94200.0
2010-04-21 14:30:00,93.89,94.07,93.68,94.07,91300.0,53.7253,53.8283,53.6052,53.8283,91300.0
2010-04-21 15:00:00,94.08,94.23,93.95,94.12,74300.0,53.8341,53.9199,53.7597,53.857,74300.0
2010-04-21 15:30:00,94.12,94.54,93.87,94.32,269600.0,53.857,54.0973,53.7139,53.9714,269600.0
2010-04-22 09:30:00,93.63,94.18,93.11,94.09,69000.0,53.5766,53.8913,53.279,53.8398,69000.0
2010-04-22 10:00:00,94.08,94.23,93.72,93.95,57700.0,53.8341,53.9199,53.6281,53.7597,57700.0
2010-04-22 10:30:00,94.0,94.13,93.8,93.95,69800.0,53.7883,53.8627,53.6738,53.7597,69800.0
2010-04-22 11:00:00,93.93,94.63,93.83,94.63,53100.0,53.7482,54.1488,53.691,54.1488,53100.0
2010-04-22 11:30:00,94.59,94.62,94.36,94.36,56000.0,54.1259,54.1431,53.9943,53.9943,56000.0
2010-04-22 12:00:00,94.35,94.76,94.17,94.48,42400.0,53.9886,54.2232,53.8856,54.063,42400.0
2010-04-22 12:30:00,94.46,94.69,94.4,94.63,26600.0,54.0515,54.1831,54.0172,54.1488,26600.0
2010-04-22 13:00:00,94.65,94.88,94.62,94.75,89400.0,54.1602,54.2918,54.1431,54.2175,89400.0
2010-04-22 13:30:00,94.77,95.03,94.67,95.03,47000.0,54.2289,54.3777,54.1717,54.3777,47000.0
2010-04-22 14:00:00,95.03,95.6,94.9,95.6,88700.0,54.3777,54.7038,54.3033,54.7038,88700.0
2010-04-22 14:30:00,95.6,95.62,95.16,95.4,83300.0,54.7038,54.7153,54.4521,54.5894,83300.0
2010-04-22 15:00:00,95.4,95.97,95.35,95.96,114100.0,54.5894,54.9156,54.5608,54.9098,114100.0
2010-04-22 15:30:00,95.96,96.18,95.72,95.95,230000.0,54.9098,55.0357,54.7725,54.9041,230000.0
2010-04-23 09:30:00,95.78,95.78,95.11,95.34,43400.0,54.8068,54.8068,54.4235,54.5551,43400.0
2010-04-23 10:00:00,95.42,96.66,95.39,95.73,111300.0,54.6008,55.3104,54.5837,54.7782,111300.0
2010-04-23 10:30:00,95.74,95.79,95.22,95.4,73600.0,54.7839,54.8126,54.4864,54.5894,73600.0
2010-04-23 11:00:00,95.36,95.9,95.32,95.65,65200.0,54.5665,54.8755,54.5436,54.7324,65200.0
2010-04-23 11:30:00,95.65,95.85,95.63,95.79,35900.0,54.7324,54.8469,54.721,54.8126,35900.0
2010-04-23 12:00:00,95.79,96.06,95.79,96.01,37100.0,54.8126,54.9671,54.8126,54.9384,37100.0
2010-04-23 12:30:00,96.0,96.23,95.98,96.21,44500.0,54.9327,55.0643,54.9213,55.0529,44500.0
2010-04-23 13:00:00,96.21,96.41,96.17,96.32,27900.0,55.0529,55.1673,55.03,55.1158,27900.0
2010-04-23 13:30:00,96.33,96.39,96.09,96.2,33800.0,55.1216,55.1559,54.9842,55.0472,33800.0
2010-04-23 14:00:00,96.15,96.22,96.1,96.1,30500.0,55.0186,55.0586,54.9899,54.9899,30500.0
2010-04-23 14:30:00,96.1,96.18,95.87,95.99,61500.0,54.9899,55.0357,54.8583,54.927,61500.0
2010-04-23 15:00:00,96.01,96.33,95.98,96.27,85300.0,54.9384,55.1216,54.9213,55.0872,85300.0
2010-04-23 15:30:00,96.28,96.37,96.01,96.11,328600.0,55.0929,55.1444,54.9384,54.9957,328600.0
2010-04-26 09:30:00,96.04,96.65,95.76,96.61,75500.0,54.9556,55.3047,54.7954,55.2818,75500.0
2010-04-26 10:00:00,96.64,96.97,96.56,96.91,91700.0,55.2989,55.4878,55.2532,55.4534,91700.0
2010-04-26 10:30:00,96.89,97.44,96.79,97.29,89200.0,55.442,55.7567,55.3848,55.6709,89200.0
2010-04-26 11:00:00,97.29,97.38,97.02,97.08,63800.0,55.6709,55.7224,55.5164,55.5507,63800.0
2010-04-26 11:30:00,97.12,97.21,96.81,97.08,70500.0,55.5736,55.6251,55.3962,55.5507,70500.0
2010-04-26 12:00:00,97.08,97.28,96.95,97.23,84900.0,55.5507,55.6652,55.4763,55.6365,84900.0
2010-04-26 12:30:00,97.24,97.42,97.21,97.36,79500.0,55.6423,55.7453,55.6251,55.7109,79500.0
2010-04-26 13:00:00,97.38,97.84,97.29,97.7,92800.0,55.7224,55.9856,55.6709,55.9055,92800.0
2010-04-26 13:30:00,97.7,97.9,97.46,97.76,74900.0,55.9055,56.0199,55.7682,55.9398,74900.0
2010-04-26 14:00:00,97.75,97.81,97.58,97.72,61400.0,55.9341,55.9684,55.8368,55.9169,61400.0
2010-04-26 14:30:00,97.7,97.7,97.18,97.18,73100.0,55.9055,55.9055,55.6079,55.6079,73100.0
2010-04-26 15:00:00,97.18,97.29,96.84,96.94,127200.0,55.6079,55.6709,55.4134,55.4706,127200.0
2010-04-26 15:30:00,96.96,97.33,96.9,97.19,295000.0,55.482,55.6938,55.4477,55.6137,295000.0
2010-04-27 09:30:00,96.5,96.88,95.5,96.43,83000.0,55.2188,55.4363,54.6466,55.1788,83000.0
2010-04-27 10:00:00,96.36,96.86,96.22,96.72,70000.0,55.1387,55.4248,55.0586,55.3447,70000.0
2010-04-27 10:30:00,96.67,96.84,96.51,96.65,65900.0,55.3161,55.4134,55.2246,55.3047,65900.0
2010-04-27 11:00:00,96.68,96.74,95.93,95.99,163600.0,55.3218,55.3562,54.8927,54.927,163600.0
2010-04-27 11:30:00,95.94,96.42,95.77,95.85,126900.0,54.8984,55.1731,54.8011,54.8469,126900.0
2010-04-27 12:00:00,95.88,96.12,95.7,95.77,65400.0,54.8641,55.0014,54.7611,54.8011,65400.0
2010-04-27 12:30:00,95.77,96.12,95.69,95.97,51300.0,54.8011,55.0014,54.7553,54.9156,51300.0
2010-04-27 13:00:00,96.0,96.49,95.96,96.49,59100.0,54.9327,55.2131,54.9098,55.2131,59100.0
2010-04-27 13:30:00,96.54,96.62,96.33,96.4,62900.0,55.2417,55.2875,55.1216,55.1616,62900.0
2010-04-27 14:00:00,96.4,96.49,96.09,96.38,97100.0,55.1616,55.2131,54.9842,55.1502,97100.0
2010-04-27 14:30:00,96.38,96.43,95.92,95.99,73000.0,55.1502,55.1788,54.8869,54.927,73000.0
2010-04-27 15:00:00,96.02,96.15,95.52,95.53,84700.0,54.9442,55.0186,54.6581,54.6638,84700.0
2010-04-27 15:30:00,95.53,95.56,94.77,94.88,359000.0,54.6638,54.6809,54.2289,54.2918,359000.0
2010-04-28 09:30:00,95.13,95.78,94.8,95.55,155600.0,54.4349,54.8068,54.2461,54.6752,155600.0
2010-04-28 10:00:00,95.59,95.74,95.2,95.6,103700.0,54.6981,54.7839,54.4749,54.7038,103700.0
2010-04-28 10:30:00,95.58,95.82,95.54,95.81,119800.0,54.6924,54.8297,54.6695,54.824,119800.0
2010-04-28 11:00:00,95.79,96.05,95.51,95.85,81100.0,54.8126,54.9613,54.6523,54.8469,81100.0
2010-04-28 11:30:00,95.87,95.92,95.21,95.39,88400.0,54.8583,54.8869,54.4807,54.5837,88400.0
2010-04-28 12:00:00,95.42,95.88,95.08,95.72,59800.0,54.6008,54.8641,54.4063,54.7725,59800.0
2010-04-28 12:30:00,95.7,95.91,95.54,95.79,45400.0,54.7611,54.8812,54.6695,54.8126,45400.0
2010-04-28 13:00:00,95.81,95.85,95.35,95.4,31300.0,54.824,54.8469,54.5608,54.5894,31300.0
2010-04-28 13:30:00,95.4,95.61,95.16,95.18,43500.0,54.5894,54.7096,54.4521,54.4635,43500.0
2010-04-28 14:00:00,95.17,96.03,95.17,95.8,80400.0,54.4578,54.9499,54.4578,54.8183,80400.0
2010-04-28 14:30:00,95.78,95.78,95.17,95.4,91500.0,54.8068,54.8068,54.4578,54.5894,91500.0
2010-04-28 15:00:00,95.38,95.51,94.97,95.04,85000.0,54.5779,54.6523,54.3433,54.3834,85000.0
2010-04-28 15:30:00,95.08,95.33,94.78,95.17,218700.0,54.4063,54.5493,54.2346,54.4578,218700.0
2010-04-29 09:30:00,96.17,96.69,95.72,96.69,64200.0,55.03,55.3276,54.7725,55.3276,64200.0
2010-04-29 10:00:00,96.68,96.96,96.36,96.92,52500.0,55.3218,55.482,55.1387,55.4592,52500.0
2010-04-29 10:30:00,96.96,97.57,96.83,97.36,63100.0,55.482,55.8311,55.4077,55.7109,63100.0
2010-04-29 11:00:00,97.37,97.59,97.26,97.56,61000.0,55.7167,55.8425,55.6537,55.8254,61000.0
2010-04-29 11:30:00,97.59,98.21,97.58,98.01,110900.0,55.8425,56.1973,55.8368,56.0829,110900.0
2010-04-29 12:00:00,98.01,98.4,97.98,98.19,66100.0,56.0829,56.306,56.0657,56.1859,66100.0
2010-04-29 12:30:00,98.15,98.7,98.05,98.56,68600.0,56.163,56.4777,56.1058,56.3976,68600.0
2010-04-29 13:00:00,98.56,99.03,98.46,98.83,67400.0,56.3976,56.6665,56.3404,56.5521,67400.0
2010-04-29 13:30:00,98.86,99.15,98.82,99.1,58400.0,56.5693,56.7352,56.5464,56.7066,58400.0
2010-04-29 14:00:00,99.1,99.22,98.89,98.99,79600.0,56.7066,56.7753,56.5864,56.6436,79600.0
2010-04-29 14:30:00,98.97,99.07,98.53,98.72,99300.0,56.6322,56.6894,56.3804,56.4891,99300.0
2010-04-29 15:00:00,98.73,98.92,98.37,98.58,106800.0,56.4949,56.6036,56.2889,56.409,106800.0
2010-04-29 15:30:00,98.6,99.27,98.6,99.12,367700.0,56.4205,56.8039,56.4205,56.718,367700.0
2010-04-30 09:30:00,98.75,99.66,98.35,98.7,97100.0,56.5063,57.027,56.2774,56.4777,97100.0
2010-04-30 10:00:00,98.68,98.78,98.31,98.59,100000.0,56.4663,56.5235,56.2545,56.4148,100000.0
2010-04-30 10:30:00,98.56,99.05,98.44,99.04,83500.0,56.3976,56.678,56.3289,56.6723,83500.0
2010-04-30 11:00:00,99.02,99.21,98.53,98.6,47300.0,56.6608,56.7695,56.3804,56.4205,47300.0
2010-04-30 11:30:00,98.57,98.72,98.47,98.58,44500.0,56.4033,56.4891,56.3461,56.409,44500.0
2010-04-30 12:00:00,98.54,98.56,97.69,97.85,93300.0,56.3862,56.3976,55.8998,55.9913,93300.0
2010-04-30 12:30:00,97.83,97.93,97.26,97.38,89100.0,55.9799,56.0371,55.6537,55.7224,89100.0
2010-04-30 13:00:00,97.4,98.04,97.3,97.97,72700.0,55.7338,56.1,55.6766,56.06,72700.0
2010-04-30 13:30:00,98.0,98.28,97.8,97.93,39000.0,56.0772,56.2374,55.9627,56.0371,39000.0
2010-04-30 14:00:00,97.9,98.28,97.78,98.14,41900.0,56.0199,56.2374,55.9513,56.1573,41900.0
2010-04-30 14:30:00,98.12,98.12,97.2,97.27,107700.0,56.1458,56.1458,55.6194,55.6594,107700.0
2010-04-30 15:00:00,97.27,97.53,96.96,96.99,130200.0,55.6594,55.8082,55.482,55.4992,130200.0
2010-04-30 15:30:00,96.99,97.69,96.76,96.98,393300.0,55.4992,55.8998,55.3676,55.4935,393300.0
2010-05-03 09:30:00,97.29,98.99,97.29,98.99,56800.0,55.6709,56.6436,55.6709,56.6436,56800.0
2010-05-03 10:00:00,98.99,99.29,98.48,98.51,76200.0,56.6436,56.8153,56.3518,56.369,76200.0
2010-05-03 10:30:00,98.52,98.89,98.03,98.25,55400.0,56.3747,56.5864,56.0943,56.2202,55400.0
2010-05-03 11:00:00,98.28,98.82,98.27,98.78,29800.0,56.2374,56.5464,56.2317,56.5235,29800.0
2010-05-03 11:30:00,98.8,99.41,98.73,99.2,58300.0,56.5349,56.884,56.4949,56.7638,58300.0
2010-05-03 12:00:00,99.19,99.64,98.91,99.56,47300.0,56.7581,57.0156,56.5979,56.9698,47300.0
2010-05-03 12:30:00,99.6,100.24,99.55,100.18,78200.0,56.9927,57.3589,56.9641,57.3246,78200.0
2010-05-03 13:00:00,100.18,100.19,99.89,100.0,72900.0,57.3246,57.3303,57.1586,57.2216,72900.0
2010-05-03 13:30:00,99.98,100.54,99.97,100.5,120100.0,57.2101,57.5306,57.2044,57.5077,120100.0
2010-05-03 14:00:00,100.49,100.49,99.96,100.44,125700.0,57.502,57.502,57.1987,57.4734,125700.0
2010-05-03 14:30:00,100.44,100.47,100.1,100.44,81300.0,57.4734,57.4905,57.2788,57.4734,81300.0
2010-05-03 15:00:00,100.43,100.58,99.91,100.2,143700.0,57.4676,57.5535,57.1701,57.336,143700.0
2010-05-03 15:30:00,100.2,100.29,99.87,100.12,466600.0,57.336,57.3875,57.1472,57.2903,466600.0
2010-05-04 09:30:00,99.22,99.58,98.71,99.31,88800.0,56.7753,56.9813,56.4834,56.8268,88800.0
2010-05-04 10:00:00,99.36,99.61,98.74,99.35,97000.0,56.8554,56.9984,56.5006,56.8496,97000.0
2010-05-04 10:30:00,99.33,99.44,98.63,98.75,145800.0,56.8382,56.9011,56.4376,56.5063,145800.0
2010-05-04 11:00:00,98.73,98.91,98.56,98.71,133400.0,56.4949,56.5979,56.3976,56.4834,133400.0
2010-05-04 11:30:00,98.7,99.4,98.68,99.04,88900.0,56.4777,56.8783,56.4663,56.6723,88900.0
2010-05-04 12:00:00,99.04,99.24,98.56,98.64,76100.0,56.6723,56.7867,56.3976,56.4434,76100.0
2010-05-04 12:30:00,98.66,99.06,98.59,99.01,64800.0,56.4548,56.6837,56.4148,56.6551,64800.0
2010-05-04 13:00:00,99.04,99.08,98.8,98.9,65400.0,56.6723,56.6951,56.5349,56.5921,65400.0
2010-05-04 13:30:00,98.94,99.45,98.92,99.25,63400.0,56.615,56.9069,56.6036,56.7924,63400.0
2010-05-04 14:00:00,99.24,99.24,98.89,98.93,89300.0,56.7867,56.7867,56.5864,56.6093,89300.0
2010-05-04 14:30:00,98.94,99.08,98.21,98.21,137200.0,56.615,56.6951,56.1973,56.1973,137200.0
2010-05-04 15:00:00,98.21,98.54,97.67,97.68,204300.0,56.1973,56.3862,55.8883,55.894,204300.0
2010-05-04 15:30:00,97.73,98.49,97.22,98.31,607000.0,55.9227,56.3575,55.6308,56.2545,607000.0
2010-05-05 09:30:00,97.45,98.13,96.36,96.78,160200.0,55.7624,56.1515,55.1387,55.3791,160200.0
2010-05-05 10:00:00,96.76,97.68,96.47,96.62,101600.0,55.3676,55.894,55.2017,55.2875,101600.0
2010-05-05 10:30:00,96.63,97.89,96.48,97.67,90400.0,55.2932,56.0142,55.2074,55.8883,90400.0
2010-05-05 11:00:00,97.66,97.77,97.22,97.42,66400.0,55.8826,55.9455,55.6308,55.7453,66400.0
2010-05-05 11:30:00,97.4,98.41,97.22,98.28,82100.0,55.7338,56.3118,55.6308,56.2374,82100.0
2010-05-05 12:00:00,98.31,98.69,98.01,98.08,66200.0,56.2545,56.472,56.0829,56.1229,66200.0
2010-05-05 12:30:00,98.08,98.31,97.65,97.88,40300.0,56.1229,56.2545,55.8769,56.0085,40300.0
2010-05-05 13:00:00,97.92,98.09,97.59,97.96,30400.0,56.0314,56.1287,55.8425,56.0543,30400.0
2010-05-05 13:30:00,97.97,98.26,97.76,97.91,39400.0,56.06,56.2259,55.9398,56.0257,39400.0
2010-05-05 14:00:00,97.92,97.96,97.24,97.3,53000.0,56.0314,56.0543,55.6423,55.6766,53000.0
2010-05-05 14:30:00,97.3,97.34,96.51,96.98,67200.0,55.6766,55.6995,55.2246,55.4935,67200.0
2010-05-05 15:00:00,96.97,97.33,96.81,97.08,87700.0,55.4878,55.6938,55.3962,55.5507,87700.0
2010-05-05 15:30:00,97.07,97.11,96.6,97.02,237400.0,55.545,55.5679,55.2761,55.5164,237400.0
2010-05-06 09:30:00,96.52,97.42,96.46,96.95,53000.0,55.2303,55.7453,55.1959,55.4763,53000.0
2010-05-06 10:00:00,97.0,97.24,96.63,96.71,104500.0,55.5049,55.6423,55.2932,55.339,104500.0
2010-05-06 10:30:00,96.71,97.48,96.34,96.51,142700.0,55.339,55.7796,55.1273,55.2246,142700.0
2010-05-06 11:00:00,96.59,96.78,95.82,96.1,98000.0,55.2703,55.3791,54.8297,54.9899,98000.0
2010-05-06 11:30:00,96.06,96.06,95.01,95.17,104900.0,54.9671,54.9671,54.3662,54.4578,104900.0
2010-05-06 12:00:00,95.18,96.24,95.16,95.94,89500.0,54.4635,55.0701,54.4521,54.8984,89500.0
2010-05-06 12:30:00,95.93,96.06,95.25,95.49,73100.0,54.8927,54.9671,54.5036,54.6409,73100.0
2010-05-06 13:00:00,95.51,95.98,94.97,95.2,73000.0,54.6523,54.9213,54.3433,54.4749,73000.0
2010-05-06 13:30:00,95.18,95.2,94.11,94.19,114000.0,54.4635,54.4749,53.8512,53.897,114000.0
2010-05-06 14:00:00,94.18,94.36,93.22,93.69,203500.0,53.8913,53.9943,53.342,53.6109,203500.0
2010-05-06 14:30:00,93.68,93.96,89.1,93.09,271900.0,53.6052,53.7654,50.9844,53.2676,271900.0
2010-05-06 15:00:00,93.09,94.95,92.53,93.0,282700.0,53.2676,54.3319,52.9471,53.2161,282700.0
2010-05-06 15:30:00,93.07,96.07,93.07,94.25,673600.0,53.2561,54.9728,53.2561,53.9313,673600.0
2010-05-07 09:30:00,93.91,94.85,89.06,93.42,269800.0,53.7368,54.2747,50.9615,53.4564,269800.0
2010-05-07 10:00:00,93.42,93.55,91.5,91.9,242100.0,53.4564,53.5308,52.3578,52.5866,242100.0
2010-05-07 10:30:00,91.88,92.88,91.72,92.2,174300.0,52.5752,53.1474,52.4836,52.7583,174300.0
2010-05-07 11:00:00,92.18,93.93,91.95,92.46,150100.0,52.7469,53.7482,52.6152,52.9071,150100.0
2010-05-07 11:30:00,92.48,93.73,92.03,93.7,125100.0,52.9185,53.6338,52.661,53.6166,125100.0
2010-05-07 12:00:00,93.59,94.89,93.37,93.76,136400.0,53.5537,54.2976,53.4278,53.651,136400.0
2010-05-07 12:30:00,93.78,94.04,93.4,93.61,98600.0,53.6624,53.8112,53.445,53.5651,98600.0
2010-05-07 13:00:00,93.63,93.81,93.34,93.61,183800.0,53.5766,53.6796,53.4106,53.5651,183800.0
2010-05-07 13:30:00,93.56,94.56,93.51,94.14,95300.0,53.5365,54.1087,53.5079,53.8684,95300.0
2010-05-07 14:00:00,94.15,94.44,93.44,93.51,130100.0,53.8741,54.0401,53.4678,53.5079,130100.0
2010-05-07 14:30:00,93.52,93.98,93.4,93.9,124700.0,53.5136,53.7768,53.445,53.7311,124700.0
2010-05-07 15:00:00,93.9,94.0,93.18,93.29,140700.0,53.7311,53.7883,53.3191,53.382,140700.0
2010-05-07 15:30:00,93.29,93.39,92.49,93.11,524400.0,53.382,53.4392,52.9242,53.279,524400.0
2010-05-10 09:30:00,94.89,96.95,94.86,96.88,165700.0,54.2976,55.4763,54.2804,55.4363,165700.0
2010-05-10 10:00:00,96.89,97.63,96.86,97.2,130200.0,55.442,55.8654,55.4248,55.6194,130200.0
2010-05-10 10:30:00,97.2,97.32,96.39,96.55,141300.0,55.6194,55.688,55.1559,55.2474,141300.0
2010-05-10 11:00:00,96.5,97.92,96.5,97.91,72400.0,55.2188,56.0314,55.2188,56.0257,72400.0
2010-05-10 11:30:00,97.92,98.08,97.46,97.9,73400.0,56.0314,56.1229,55.7682,56.0199,73400.0
2010-05-10 12:00:00,97.87,97.99,97.5,97.77,41600.0,56.0028,56.0714,55.791,55.9455,41600.0
2010-05-10 12:30:00,97.76,98.05,97.57,97.71,35700.0,55.9398,56.1058,55.8311,55.9112,35700.0
2010-05-10 13:00:00,97.73,97.73,96.96,97.07,65100.0,55.9227,55.9227,55.482,55.545,65100.0
2010-05-10 13:30:00,97.07,97.58,96.76,96.99,89500.0,55.545,55.8368,55.3676,55.4992,89500.0
2010-05-10 14:00:00,97.0,97.47,96.69,97.45,70000.0,55.5049,55.7739,55.3276,55.7624,70000.0
2010-05-10 14:30:00,97.44,97.72,97.26,97.67,68800.0,55.7567,55.9169,55.6537,55.8883,68800.0
2010-05-10 15:00:00,97.68,97.69,97.08,97.37,182100.0,55.894,55.8998,55.5507,55.7167,182100.0
2010-05-10 15:30:00,97.37,98.49,97.2,98.39,601400.0,55.7167,56.3575,55.6194,56.3003,601400.0
2010-05-11 09:30:00,97.26,98.21,96.97,97.43,89200.0,55.6537,56.1973,55.4878,55.751,89200.0
2010-05-11 10:00:00,97.49,98.08,97.16,97.8,69000.0,55.7853,56.1229,55.5965,55.9627,69000.0
2010-05-11 10:30:00,97.8,98.04,97.48,97.48,58100.0,55.9627,56.1,55.7796,55.7796,58100.0
2010-05-11 11:00:00,97.47,98.08,97.45,98.08,99900.0,55.7739,56.1229,55.7624,56.1229,99900.0
2010-05-11 11:30:00,98.05,98.49,97.75,98.35,309400.0,56.1058,56.3575,55.9341,56.2774,309400.0
2010-05-11 12:00:00,98.35,98.98,98.29,98.57,152300.0,56.2774,56.6379,56.2431,56.4033,152300.0
2010-05-11 12:30:00,98.54,98.89,98.27,98.78,120000.0,56.3862,56.5864,56.2317,56.5235,120000.0
2010-05-11 13:00:00,98.83,98.83,98.25,98.36,129700.0,56.5521,56.5521,56.2202,56.2832,129700.0
2010-05-11 13:30:00,98.35,98.67,98.27,98.36,146300.0,56.2774,56.4605,56.2317,56.2832,146300.0
2010-05-11 14:00:00,98.37,98.47,97.87,98.02,191900.0,56.2889,56.3461,56.0028,56.0886,191900.0
2010-05-11 14:30:00,98.04,98.17,97.54,97.9,114300.0,56.1,56.1744,55.8139,56.0199,114300.0
2010-05-11 15:00:00,97.88,97.98,97.49,97.86,148300.0,56.0085,56.0657,55.7853,55.997,148300.0
2010-05-11 15:30:00,97.86,98.24,97.68,97.8,348000.0,55.997,56.2145,55.894,55.9627,348000.0
2010-05-12 09:30:00,98.56,98.56,97.62,98.38,106600.0,56.3976,56.3976,55.8597,56.2946,106600.0
2010-05-12 10:00:00,98.38,98.63,98.16,98.6,87600.0,56.2946,56.4376,56.1687,56.4205,87600.0
2010-05-12 10:30:00,98.63,98.64,98.17,98.41,66300.0,56.4376,56.4434,56.1744,56.3118,66300.0
2010-05-12 11:00:00,98.4,98.76,98.36,98.6,103500.0,56.306,56.512,56.2832,56.4205,103500.0
2010-05-12 11:30:00,98.61,98.88,98.44,98.83,85600.0,56.4262,56.5807,56.3289,56.5521,85600.0
2010-05-12 12:00:00,98.83,99.1,98.76,99.06,61200.0,56.5521,56.7066,56.512,56.6837,61200.0
2010-05-12 12:30:00,99.04,99.13,98.79,99.04,38300.0,56.6723,56.7238,56.5292,56.6723,38300.0
2010-05-12 13:00:00,99.03,99.27,98.6,98.83,50900.0,56.6665,56.8039,56.4205,56.5521,50900.0
2010-05-12 13:30:00,98.89,99.1,98.71,98.84,52700.0,56.5864,56.7066,56.4834,56.5578,52700.0
2010-05-12 14:00:00,98.87,98.95,98.64,98.68,84600.0,56.575,56.6208,56.4434,56.4663,84600.0
2010-05-12 14:30:00,98.71,98.86,98.1,98.36,143900.0,56.4834,56.5693,56.1344,56.2832,143900.0
2010-05-12 15:00:00,98.36,98.66,98.17,98.19,162300.0,56.2832,56.4548,56.1744,56.1859,162300.0
2010-05-12 15:30:00,98.18,98.72,97.98,98.57,410000.0,56.1802,56.4891,56.0657,56.4033,410000.0
2010-05-13 09:30:00,98.14,98.74,98.11,98.11,53700.0,56.1573,56.5006,56.1401,56.1401,53700.0
2010-05-13 10:00:00,98.05,98.31,97.7,97.81,117300.0,56.1058,56.2545,55.9055,55.9684,117300.0
2010-05-13 10:30:00,97.82,97.87,97.41,97.54,57300.0,55.9742,56.0028,55.7395,55.8139,57300.0
2010-05-13 11:00:00,97.49,97.9,97.18,97.86,57400.0,55.7853,56.0199,55.6079,55.997,57400.0
2010-05-13 11:30:00,97.86,98.01,97.63,97.88,65800.0,55.997,56.0829,55.8654,56.0085,65800.0
2010-05-13 12:00:00,97.86,98.03,97.75,97.9,52900.0,55.997,56.0943,55.9341,56.0199,52900.0
2010-05-13 12:30:00,97.94,98.3,97.9,98.27,60100.0,56.0428,56.2488,56.0199,56.2317,60100.0
2010-05-13 13:00:00,98.28,98.66,98.21,98.59,70400.0,56.2374,56.4548,56.1973,56.4148,70400.0
2010-05-13 13:30:00,98.61,98.96,98.59,98.83,78400.0,56.4262,56.6265,56.4148,56.5521,78400.0
2010-05-13 14:00:00,98.84,98.84,98.41,98.45,44800.0,56.5578,56.5578,56.3118,56.3347,44800.0
2010-05-13 14:30:00,98.46,98.56,98.03,98.06,84200.0,56.3404,56.3976,56.0943,56.1115,84200.0
2010-05-13 15:00:00,98.08,98.19,97.63,97.85,184800.0,56.1229,56.1859,55.8654,55.9913,184800.0
2010-05-13 15:30:00,97.85,98.01,97.38,97.54,405200.0,55.9913,56.0829,55.7224,55.8139,405200.0
2010-05-14 09:30:00,96.91,96.99,95.25,95.5,86500.0,55.4534,55.4992,54.5036,54.6466,86500.0
2010-05-14 10:00:00,95.46,95.46,94.86,95.04,201000.0,54.6237,54.6237,54.2804,54.3834,201000.0
2010-05-14 10:30:00,95.02,95.17,94.71,94.83,107000.0,54.372,54.4578,54.1946,54.2632,107000.0
2010-05-14 11:00:00,94.85,94.87,94.31,94.66,105800.0,54.2747,54.2861,53.9657,54.166,105800.0
2010-05-14 11:30:00,94.66,94.83,94.18,94.26,53900.0,54.166,54.2632,53.8913,53.9371,53900.0
2010-05-14 12:00:00,94.26,94.31,93.8,94.26,133700.0,53.9371,53.9657,53.6738,53.9371,133700.0
2010-05-14 12:30:00,94.27,94.59,94.05,94.38,97800.0,53.9428,54.1259,53.8169,54.0057,97800.0
2010-05-14 13:00:00,94.39,94.77,94.15,94.19,126700.0,54.0115,54.2289,53.8741,53.897,126700.0
2010-05-14 13:30:00,94.21,94.21,93.81,93.92,105400.0,53.9085,53.9085,53.6796,53.7425,105400.0
2010-05-14 14:00:00,93.93,93.95,93.19,93.71,118500.0,53.7482,53.7597,53.3248,53.6223,118500.0
2010-05-14 14:30:00,93.74,93.9,93.32,93.35,116100.0,53.6395,53.7311,53.3992,53.4164,116100.0
2010-05-14 15:00:00,93.34,93.52,92.8,92.96,156000.0,53.4106,53.5136,53.1016,53.1932,156000.0
2010-05-14 15:30:00,92.95,93.97,92.85,93.81,531900.0,53.1875,53.7711,53.1302,53.6796,531900.0
2010-05-17 09:30:00,94.39,95.39,94.31,94.84,99500.0,54.0115,54.5837,53.9657,54.269,99500.0
2010-05-17 10:00:00,94.87,94.97,94.48,94.66,119700.0,54.2861,54.3433,54.063,54.166,119700.0
2010-05-17 10:30:00,94.63,94.68,94.0,94.03,131800.0,54.1488,54.1774,53.7883,53.8055,131800.0
2010-05-17 11:00:00,94.03,94.17,92.96,93.11,69400.0,53.8055,53.8856,53.1932,53.279,69400.0
2010-05-17 11:30:00,93.09,93.36,92.69,92.69,43800.0,53.2676,53.4221,53.0387,53.0387,43800.0
2010-05-17 12:00:00,92.68,92.68,91.96,92.39,66300.0,53.033,53.033,52.621,52.867,66300.0
2010-05-17 12:30:00,92.39,92.8,92.33,92.44,46000.0,52.867,53.1016,52.8327,52.8956,46000.0
2010-05-17 13:00:00,92.5,93.09,92.4,92.91,53200.0,52.93,53.2676,52.8727,53.1646,53200.0
2010-05-17 13:30:00,92.87,93.08,92.45,92.93,49200.0,53.1417,53.2619,52.9014,53.176,49200.0
2010-05-17 14:00:00,92.95,93.26,92.89,92.96,69800.0,53.1875,53.3649,53.1531,53.1932,69800.0
2010-05-17 14:30:00,92.96,93.74,92.88,93.69,68900.0,53.1932,53.6395,53.1474,53.6109,68900.0
2010-05-17 15:00:00,93.69,93.92,92.96,93.21,122800.0,53.6109,53.7425,53.1932,53.3362,122800.0
2010-05-17 15:30:00,93.2,94.23,93.19,94.17,365100.0,53.3305,53.9199,53.3248,53.8856,365100.0
2010-05-18 09:30:00,94.9,94.98,94.23,94.57,57000.0,54.3033,54.3491,53.9199,54.1145,57000.0
2010-05-18 10:00:00,94.59,94.63,94.31,94.41,69600.0,54.1259,54.1488,53.9657,54.0229,69600.0
2010-05-18 10:30:00,94.41,94.46,93.6,93.92,124700.0,54.0229,54.0515,53.5594,53.7425,124700.0
2010-05-18 11:00:00,93.87,94.25,93.55,94.21,76000.0,53.7139,53.9313,53.5308,53.9085,76000.0
2010-05-18 11:30:00,94.24,94.47,93.22,93.45,55200.0,53.9256,54.0572,53.342,53.4736,55200.0
2010-05-18 12:00:00,93.48,93.58,93.11,93.55,53200.0,53.4907,53.548,53.279,53.5308,53200.0
2010-05-18 12:30:00,93.54,93.9,93.29,93.32,64200.0,53.5251,53.7311,53.382,53.3992,64200.0
2010-05-18 13:00:00,93.28,93.58,92.7,92.88,113600.0,53.3763,53.548,53.0444,53.1474,113600.0
2010-05-18 13:30:00,92.91,93.12,92.31,92.34,93100.0,53.1646,53.2847,52.8212,52.8384,93100.0
2010-05-18 14:00:00,92.35,92.51,92.05,92.14,139600.0,52.8441,52.9357,52.6725,52.724,139600.0
2010-05-18 14:30:00,92.13,92.18,91.46,91.59,126000.0,52.7182,52.7469,52.3349,52.4093,126000.0
2010-05-18 15:00:00,91.63,91.73,91.01,91.05,242600.0,52.4321,52.4894,52.0774,52.1003,242600.0
2010-05-18 15:30:00,91.04,91.86,90.91,91.19,465100.0,52.0945,52.5637,52.0201,52.1804,465100.0
2010-05-19 09:30:00,90.78,92.52,90.75,91.79,106400.0,51.9458,52.9414,51.9286,52.5237,106400.0
2010-05-19 10:00:00,91.79,92.07,90.27,90.72,196700.0,52.5237,52.6839,51.6539,51.9114,196700.0
2010-05-19 10:30:00,90.7,91.05,90.15,90.44,109200.0,51.9,52.1003,51.5853,51.7512,109200.0
2010-05-19 11:00:00,90.5,90.69,89.85,90.02,90800.0,51.7855,51.8943,51.4136,51.5109,90800.0
2010-05-19 11:30:00,89.98,89.98,89.21,89.78,140800.0,51.488,51.488,51.0474,51.3735,140800.0
2010-05-19 12:00:00,89.77,90.31,89.33,90.06,130800.0,51.3678,51.6768,51.116,51.5338,130800.0
2010-05-19 12:30:00,90.08,90.68,89.77,90.67,96100.0,51.5452,51.8885,51.3678,51.8828,96100.0
2010-05-19 13:00:00,90.67,91.24,90.4,90.87,154500.0,51.8828,52.209,51.7283,51.9973,154500.0
2010-05-19 13:30:00,90.85,91.07,90.37,90.52,94200.0,51.9858,52.1117,51.7111,51.797,94200.0
2010-05-19 14:00:00,90.51,90.96,89.86,90.07,95800.0,51.7913,52.0488,51.4193,51.5395,95800.0
2010-05-19 14:30:00,90.13,90.9,90.08,90.5,123900.0,51.5738,52.0144,51.5452,51.7855,123900.0
2010-05-19 15:00:00,90.49,90.65,90.01,90.61,128900.0,51.7798,51.8714,51.5051,51.8485,128900.0
2010-05-19 15:30:00,90.67,91.1,90.33,90.88,333000.0,51.8828,52.1289,51.6883,52.003,333000.0
2010-05-20 09:30:00,89.16,89.6,88.46,88.98,69600.0,51.0188,51.2705,50.6182,50.9158,69600.0
2010-05-20 10:00:00,89.02,89.3,88.36,88.72,182300.0,50.9387,51.0989,50.561,50.767,182300.0
2010-05-20 10:30:00,88.71,88.97,87.91,88.17,113600.0,50.7613,50.91,50.3035,50.4523,113600.0
2010-05-20 11:00:00,88.18,89.17,88.08,89.04,124300.0,50.458,51.0245,50.4008,50.9501,124300.0
2010-05-20 11:30:00,89.0,89.03,88.38,88.38,93100.0,50.9272,50.9444,50.5724,50.5724,93100.0
2010-05-20 12:00:00,88.4,88.78,87.96,88.03,51400.0,50.5839,50.8013,50.3321,50.3722,51400.0
2010-05-20 12:30:00,88.0,88.16,87.29,87.35,58200.0,50.355,50.4465,49.9487,49.9831,58200.0
2010-05-20 13:00:00,87.32,88.58,87.31,88.19,111900.0,49.9659,50.6869,49.9602,50.4637,111900.0
2010-05-20 13:30:00,88.22,88.77,87.91,88.09,143000.0,50.4809,50.7956,50.3035,50.4065,143000.0
2010-05-20 14:00:00,88.06,89.07,87.56,88.79,107600.0,50.3893,50.9673,50.1032,50.807,107600.0
2010-05-20 14:30:00,88.76,89.65,88.58,88.72,182200.0,50.7899,51.2992,50.6869,50.767,182200.0
2010-05-20 15:00:00,88.76,89.0,88.26,88.77,179400.0,50.7899,50.9272,50.5038,50.7956,179400.0
2010-05-20 15:30:00,88.79,88.98,86.86,87.03,584400.0,50.807,50.9158,49.7027,49.7999,584400.0
2010-05-21 09:30:00,85.95,88.42,85.6,87.8,464400.0,49.182,50.5953,48.9817,50.2406,464400.0
2010-05-21 10:00:00,87.73,88.54,87.17,87.17,168800.0,50.2005,50.664,49.8801,49.8801,168800.0
2010-05-21 10:30:00,87.23,88.07,86.89,87.87,107000.0,49.9144,50.3951,49.7198,50.2806,107000.0
2010-05-21 11:00:00,87.92,89.31,87.83,89.09,106800.0,50.3092,51.1046,50.2577,50.9787,106800.0
2010-05-21 11:30:00,89.05,90.39,88.97,90.0,129300.0,50.9558,51.7226,50.91,51.4994,129300.0
2010-05-21 12:00:00,90.0,90.13,89.54,89.72,110700.0,51.4994,51.5738,51.2362,51.3392,110700.0
2010-05-21 12:30:00,89.74,89.77,89.06,89.32,69900.0,51.3507,51.3678,50.9615,51.1103,69900.0
2010-05-21 13:00:00,89.29,89.49,88.77,88.97,107300.0,51.0932,51.2076,50.7956,50.91,107300.0
2010-05-21 13:30:00,89.0,89.68,88.84,89.61,108600.0,50.9272,51.3163,50.8357,51.2763,108600.0
2010-05-21 14:00:00,89.65,89.84,88.78,89.18,101500.0,51.2992,51.4079,50.8013,51.0302,101500.0
2010-05-21 14:30:00,89.22,89.47,88.44,88.83,174900.0,51.0531,51.1962,50.6068,50.8299,174900.0
2010-05-21 15:00:00,88.89,89.12,88.38,88.88,126400.0,50.8643,50.9959,50.5724,50.8585,126400.0
2010-05-21 15:30:00,88.89,90.66,88.53,90.52,599700.0,50.8643,51.8771,50.6583,51.797,599700.0
2010-05-24 09:30:00,90.54,90.6,89.59,89.97,121600.0,51.8084,51.8428,51.2648,51.4823,121600.0
2010-05-24 10:00:00,90.0,90.72,89.61,89.8,158100.0,51.4994,51.9114,51.2763,51.385,158100.0
2010-05-24 10:30:00,89.8,90.86,89.79,90.19,93600.0,51.385,51.9915,51.3793,51.6081,93600.0
2010-05-24 11:00:00,90.15,90.33,89.61,89.89,64200.0,51.5853,51.6883,51.2763,51.4365,64200.0
2010-05-24 11:30:00,89.9,90.92,89.76,90.78,107800.0,51.4422,52.0259,51.3621,51.9458,107800.0
2010-05-24 12:00:00,90.8,91.09,90.37,90.7,55400.0,51.9572,52.1231,51.7111,51.9,55400.0
2010-05-24 12:30:00,90.7,90.94,90.34,90.7,57100.0,51.9,52.0373,51.694,51.9,57100.0
2010-05-24 13:00:00,90.73,90.81,90.27,90.4,48700.0,51.9171,51.9629,51.6539,51.7283,48700.0
2010-05-24 13:30:00,90.41,90.49,89.74,90.18,91500.0,51.734,51.7798,51.3507,51.6024,91500.0
2010-05-24 14:00:00,90.16,90.44,89.97,90.26,84100.0,51.591,51.7512,51.4823,51.6482,84100.0
2010-05-24 14:30:00,90.23,90.52,89.87,89.96,99500.0,51.631,51.797,51.425,51.4765,99500.0
2010-05-24 15:00:00,89.94,90.07,89.55,89.73,162500.0,51.4651,51.5395,51.2419,51.3449,162500.0
2010-05-24 15:30:00,89.74,90.09,88.87,88.92,445300.0,51.3507,51.5509,50.8528,50.8814,445300.0
2010-05-25 09:30:00,87.08,87.27,85.78,86.77,125900.0,49.8286,49.9373,49.0847,49.6512,125900.0
2010-05-25 10:00:00,86.77,87.88,86.68,87.1,171900.0,49.6512,50.2863,49.5997,49.84,171900.0
2010-05-25 10:30:00,87.07,87.5,86.98,87.21,137200.0,49.8228,50.0689,49.7713,49.9029,137200.0
2010-05-25 11:00:00,87.22,87.82,87.19,87.7,118800.0,49.9087,50.252,49.8915,50.1833,118800.0
2010-05-25 11:30:00,87.7,88.32,87.51,88.27,99700.0,50.1833,50.5381,50.0746,50.5095,99700.0
2010-05-25 12:00:00,88.28,88.73,88.15,88.49,145600.0,50.5152,50.7727,50.4408,50.6354,145600.0
2010-05-25 12:30:00,88.46,88.71,88.16,88.52,83700.0,50.6182,50.7613,50.4465,50.6525,83700.0
2010-05-25 13:00:00,88.5,88.68,88.07,88.29,78400.0,50.6411,50.7441,50.3951,50.5209,78400.0
2010-05-25 13:30:00,88.34,88.38,87.94,88.23,100100.0,50.5495,50.5724,50.3207,50.4866,100100.0
2010-05-25 14:00:00,88.16,88.9,88.05,88.84,99300.0,50.4465,50.87,50.3836,50.8357,99300.0
2010-05-25 14:30:00,88.84,89.62,88.7,89.33,161600.0,50.8357,51.282,50.7555,51.116,161600.0
2010-05-25 15:00:00,89.33,89.92,89.03,89.63,177100.0,51.116,51.4536,50.9444,51.2877,177100.0
2010-05-25 15:30:00,89.66,90.04,89.39,90.0,496600.0,51.3049,51.5223,51.1504,51.4994,496600.0
2010-05-26 09:30:00,90.14,91.05,89.59,90.95,199700.0,51.5795,52.1003,51.2648,52.043,199700.0
2010-05-26 10:00:00,91.03,91.48,90.89,90.9,112100.0,52.0888,52.3463,52.0087,52.0144,112100.0
2010-05-26 10:30:00,90.95,91.46,90.93,91.29,258300.0,52.043,52.3349,52.0316,52.2376,258300.0
2010-05-26 11:00:00,91.26,91.44,91.05,91.1,149500.0,52.2204,52.3234,52.1003,52.1289,149500.0
2010-05-26 11:30:00,91.09,91.28,90.71,91.04,88100.0,52.1231,52.2319,51.9057,52.0945,88100.0
2010-05-26 12:00:00,91.0,91.2,90.81,90.96,56900.0,52.0716,52.1861,51.9629,52.0488,56900.0
2010-05-26 12:30:00,90.95,91.04,90.55,90.98,56600.0,52.043,52.0945,51.8141,52.0602,56600.0
2010-05-26 13:00:00,91.02,91.31,90.88,91.2,73400.0,52.0831,52.249,52.003,52.1861,73400.0
2010-05-26 13:30:00,91.17,91.65,91.13,91.42,99400.0,52.1689,52.4436,52.146,52.312,99400.0
2010-05-26 14:00:00,91.46,91.74,91.28,91.59,132000.0,52.3349,52.4951,52.2319,52.4093,132000.0
2010-05-26 14:30:00,91.59,91.64,90.8,91.04,240500.0,52.4093,52.4379,51.9572,52.0945,240500.0
2010-05-26 15:00:00,91.05,91.36,89.56,89.94,214100.0,52.1003,52.2776,51.2477,51.4651,214100.0
2010-05-26 15:30:00,89.88,90.59,89.4,90.29,793500.0,51.4308,51.837,51.1561,51.6654,793500.0
2010-05-27 09:30:00,92.64,92.83,91.39,91.59,137800.0,53.0101,53.1188,52.2948,52.4093,137800.0
2010-05-27 10:00:00,91.6,92.45,91.32,92.45,82100.0,52.415,52.9014,52.2548,52.9014,82100.0
2010-05-27 10:30:00,92.42,92.87,92.31,92.8,111600.0,52.8842,53.1417,52.8212,53.1016,111600.0
2010-05-27 11:00:00,92.8,92.99,92.49,92.92,102500.0,53.1016,53.2104,52.9242,53.1703,102500.0
2010-05-27 11:30:00,92.89,92.98,92.63,92.86,79100.0,53.1531,53.2046,53.0044,53.136,79100.0
2010-05-27 12:00:00,92.9,93.11,92.67,92.77,77000.0,53.1589,53.279,53.0272,53.0845,77000.0
2010-05-27 12:30:00,92.78,93.02,92.68,92.71,74200.0,53.0902,53.2275,53.033,53.0501,74200.0
2010-05-27 13:00:00,92.7,92.92,92.52,92.87,78400.0,53.0444,53.1703,52.9414,53.1417,78400.0
2010-05-27 13:30:00,92.9,93.2,92.71,93.06,91500.0,53.1589,53.3305,53.0501,53.2504,91500.0
2010-05-27 14:00:00,93.09,93.58,92.98,93.48,80600.0,53.2676,53.548,53.2046,53.4907,80600.0
2010-05-27 14:30:00,93.49,93.65,93.16,93.43,127200.0,53.4965,53.588,53.3076,53.4621,127200.0
2010-05-27 15:00:00,93.43,93.84,92.98,93.21,224600.0,53.4621,53.6967,53.2046,53.3362,224600.0
2010-05-27 15:30:00,93.2,94.26,93.1,94.15,574400.0,53.3305,53.9371,53.2733,53.8741,574400.0
2010-05-28 09:30:00,93.83,93.83,92.98,93.73,104200.0,53.691,53.691,53.2046,53.6338,104200.0
2010-05-28 10:00:00,93.7,94.15,93.37,93.46,111400.0,53.6166,53.8741,53.4278,53.4793,111400.0
2010-05-28 10:30:00,93.5,93.94,93.21,93.55,41000.0,53.5022,53.754,53.3362,53.5308,41000.0
2010-05-28 11:00:00,93.51,93.67,92.71,93.24,89600.0,53.5079,53.5995,53.0501,53.3534,89600.0
2010-05-28 11:30:00,93.21,93.54,92.99,93.27,56000.0,53.3362,53.5251,53.2104,53.3706,56000.0
2010-05-28 12:00:00,93.29,93.58,93.24,93.52,81600.0,53.382,53.548,53.3534,53.5136,81600.0
2010-05-28 12:30:00,93.5,93.56,92.76,93.03,123000.0,53.5022,53.5365,53.0787,53.2332,123000.0
2010-05-28 13:00:00,93.11,93.42,93.11,93.3,47800.0,53.279,53.4564,53.279,53.3877,47800.0
2010-05-28 13:30:00,93.3,93.41,92.73,92.85,71000.0,53.3877,53.4507,53.0616,53.1302,71000.0
2010-05-28 14:00:00,92.84,93.02,92.47,93.02,59900.0,53.1245,53.2275,52.9128,53.2275,59900.0
2010-05-28 14:30:00,93.05,93.61,92.84,93.15,90600.0,53.2447,53.5651,53.1245,53.3019,90600.0
2010-05-28 15:00:00,93.1,93.85,92.94,93.77,89000.0,53.2733,53.7025,53.1817,53.6567,89000.0
2010-05-28 15:30:00,93.79,94.06,92.65,92.69,293200.0,53.6681,53.8226,53.0158,53.0387,293200.0
2010-06-01 09:30:00,91.53,92.03,89.99,91.45,148200.0,52.3749,52.661,51.4937,52.3291,148200.0
2010-06-01 10:00:00,91.47,92.25,91.45,92.01,103200.0,52.3406,52.7869,52.3291,52.6496,103200.0
2010-06-01 10:30:00,92.07,92.31,91.63,91.77,67900.0,52.6839,52.8212,52.4321,52.5122,67900.0
2010-06-01 11:00:00,91.8,92.34,91.66,92.27,53300.0,52.5294,52.8384,52.4493,52.7984,53300.0
2010-06-01 11:30:00,92.3,92.4,91.65,91.75,71500.0,52.8155,52.8727,52.4436,52.5008,71500.0
2010-06-01 12:00:00,91.74,92.38,91.68,92.35,41800.0,52.4951,52.8613,52.4607,52.8441,41800.0
2010-06-01 12:30:00,92.34,92.39,91.81,91.81,44400.0,52.8384,52.867,52.5351,52.5351,44400.0
2010-06-01 13:00:00,91.77,93.11,91.77,92.95,58200.0,52.5122,53.279,52.5122,53.1875,58200.0
2010-06-01 13:30:00,92.96,93.04,92.63,92.63,59400.0,53.1932,53.239,53.0044,53.0044,59400.0
2010-06-01 14:00:00,92.63,92.89,92.29,92.78,54500.0,53.0044,53.1531,52.8098,53.0902,54500.0
2010-06-01 14:30:00,92.79,93.1,92.48,92.93,72800.0,53.0959,53.2733,52.9185,53.176,72800.0
2010-06-01 15:00:00,92.91,92.93,91.98,92.32,124600.0,53.1646,53.176,52.6324,52.827,124600.0
2010-06-01 15:30:00,92.35,92.6,90.97,91.12,349100.0,52.8441,52.9872,52.0545,52.1403,349100.0
2010-06-02 09:30:00,91.62,92.0,90.53,90.7,108100.0,52.4264,52.6439,51.8027,51.9,108100.0
2010-06-02 10:00:00,90.69,91.07,90.46,90.64,98800.0,51.8943,52.1117,51.7626,51.8656,98800.0
2010-06-02 10:30:00,90.68,90.89,90.29,90.81,69100.0,51.8885,52.0087,51.6654,51.9629,69100.0
2010-06-02 11:00:00,90.8,91.31,90.75,91.14,158800.0,51.9572,52.249,51.9286,52.1518,158800.0
2010-06-02 11:30:00,91.15,91.5,91.06,91.31,108200.0,52.1575,52.3578,52.106,52.249,108200.0
2010-06-02 12:00:00,91.34,91.7,91.34,91.64,64100.0,52.2662,52.4722,52.2662,52.4379,64100.0
2010-06-02 12:30:00,91.63,91.63,91.43,91.51,118900.0,52.4321,52.4321,52.3177,52.3635,118900.0
2010-06-02 13:00:00,91.51,91.59,91.43,91.51,99400.0,52.3635,52.4093,52.3177,52.3635,99400.0
2010-06-02 13:30:00,91.5,91.76,91.31,91.32,68000.0,52.3578,52.5065,52.249,52.2548,68000.0
2010-06-02 14:00:00,91.31,91.38,90.97,91.1,80200.0,52.249,52.2891,52.0545,52.1289,80200.0
2010-06-02 14:30:00,91.11,92.09,91.1,91.96,130000.0,52.1346,52.6954,52.1289,52.621,130000.0
2010-06-02 15:00:00,91.97,92.3,91.85,92.25,153200.0,52.6267,52.8155,52.558,52.7869,153200.0
2010-06-02 15:30:00,92.26,92.93,91.94,92.9,433100.0,52.7926,53.176,52.6095,53.1589,433100.0
2010-06-03 09:30:00,93.31,93.31,92.33,92.97,81200.0,53.3935,53.3935,52.8327,53.1989,81200.0
2010-06-03 10:00:00,92.91,92.96,92.04,92.04,38000.0,53.1646,53.1932,52.6667,52.6667,38000.0
2010-06-03 10:30:00,92.05,92.74,91.93,92.63,30000.0,52.6725,53.0673,52.6038,53.0044,30000.0
2010-06-03 11:00:00,92.7,92.86,92.37,92.44,41800.0,53.0444,53.136,52.8556,52.8956,41800.0
2010-06-03 11:30:00,92.43,92.75,92.19,92.26,87400.0,52.8899,53.073,52.7526,52.7926,87400.0
2010-06-03 12:00:00,92.24,92.27,91.73,91.87,68900.0,52.7812,52.7984,52.4894,52.5695,68900.0
2010-06-03 12:30:00,91.88,92.2,91.75,92.04,52700.0,52.5752,52.7583,52.5008,52.6667,52700.0
2010-06-03 13:00:00,92.09,92.27,91.48,91.6,32800.0,52.6954,52.7984,52.3463,52.415,32800.0
2010-06-03 13:30:00,91.61,92.06,91.55,91.66,38300.0,52.4207,52.6782,52.3864,52.4493,38300.0
2010-06-03 14:00:00,91.66,92.27,91.61,91.84,51600.0,52.4493,52.7984,52.4207,52.5523,51600.0
2010-06-03 14:30:00,91.82,92.31,91.8,92.01,46500.0,52.5409,52.8212,52.5294,52.6496,46500.0
2010-06-03 15:00:00,92.03,92.31,91.59,92.25,70200.0,52.661,52.8212,52.4093,52.7869,70200.0
2010-06-03 15:30:00,92.29,92.29,91.59,91.9,259500.0,52.8098,52.8098,52.4093,52.5866,259500.0
2010-06-04 09:30:00,89.57,91.31,89.57,91.03,140100.0,51.2534,52.249,51.2534,52.0888,140100.0
2010-06-04 10:00:00,91.02,91.02,90.46,90.54,80100.0,52.0831,52.0831,51.7626,51.8084,80100.0
2010-06-04 10:30:00,90.54,90.63,90.08,90.11,75900.0,51.8084,51.8599,51.5452,51.5624,75900.0
2010-06-04 11:00:00,90.1,90.63,89.8,89.96,86700.0,51.5566,51.8599,51.385,51.4765,86700.0
2010-06-04 11:30:00,89.95,90.05,89.73,89.76,59700.0,51.4708,51.528,51.3449,51.3621,59700.0
2010-06-04 12:00:00,89.76,89.76,89.32,89.57,45100.0,51.3621,51.3621,51.1103,51.2534,45100.0
2010-06-04 12:30:00,89.54,89.66,89.28,89.6,40000.0,51.2362,51.3049,51.0874,51.2705,40000.0
2010-06-04 13:00:00,89.61,89.63,88.96,89.15,60600.0,51.2763,51.2877,50.9043,51.013,60600.0
2010-06-04 13:30:00,89.12,89.3,89.03,89.09,55200.0,50.9959,51.0989,50.9444,50.9787,55200.0
2010-06-04 14:00:00,89.12,89.24,88.85,89.0,65700.0,50.9959,51.0645,50.8414,50.9272,65700.0
2010-06-04 14:30:00,89.0,89.03,88.0,88.03,127200.0,50.9272,50.9444,50.355,50.3722,127200.0
2010-06-04 15:00:00,88.03,88.49,87.82,87.85,149000.0,50.3722,50.6354,50.252,50.2692,149000.0
2010-06-04 15:30:00,87.88,88.12,87.31,87.77,535300.0,50.2863,50.4237,49.9602,50.2234,535300.0
2010-06-07 09:30:00,88.11,88.73,87.4,88.7,92500.0,50.4179,50.7727,50.0117,50.7555,92500.0
2010-06-07 10:00:00,88.68,89.38,88.52,89.02,83700.0,50.7441,51.1447,50.6525,50.9387,83700.0
2010-06-07 10:30:00,89.0,89.06,87.93,88.03,73700.0,50.9272,50.9615,50.3149,50.3722,73700.0
2010-06-07 11:00:00,88.0,88.77,87.97,88.13,91700.0,50.355,50.7956,50.3378,50.4294,91700.0
2010-06-07 11:30:00,88.11,88.26,88.0,88.08,89200.0,50.4179,50.5038,50.355,50.4008,89200.0
2010-06-07 12:00:00,88.05,88.59,87.98,88.24,92800.0,50.3836,50.6926,50.3436,50.4923,92800.0
2010-06-07 12:30:00,88.26,88.31,87.88,88.18,148400.0,50.5038,50.5324,50.2863,50.458,148400.0
2010-06-07 13:00:00,88.17,88.21,87.83,88.2,76000.0,50.4523,50.4752,50.2577,50.4694,76000.0
2010-06-07 13:30:00,88.22,88.38,87.34,87.52,128500.0,50.4809,50.5724,49.9773,50.0803,128500.0
2010-06-07 14:00:00,87.52,87.77,87.43,87.61,90600.0,50.0803,50.2234,50.0288,50.1318,90600.0
2010-06-07 14:30:00,87.63,87.7,86.94,87.26,95000.0,50.1433,50.1833,49.7484,49.9316,95000.0
2010-06-07 15:00:00,87.25,87.66,86.74,86.75,193000.0,49.9258,50.1604,49.634,49.6397,193000.0
2010-06-07 15:30:00,86.75,87.22,86.52,86.64,363000.0,49.6397,49.9087,49.5081,49.5768,363000.0
2010-06-08 09:30:00,86.69,87.49,85.82,86.05,143600.0,49.6054,50.0632,49.1076,49.2392,143600.0
2010-06-08 10:00:00,86.05,86.37,85.71,85.92,91300.0,49.2392,49.4223,49.0446,49.1648,91300.0
2010-06-08 10:30:00,85.91,86.06,85.04,85.75,112500.0,49.1591,49.2449,48.6612,49.0675,112500.0
2010-06-08 11:00:00,85.77,86.3,85.24,86.13,95600.0,49.079,49.3822,48.7757,49.285,95600.0
2010-06-08 11:30:00,86.1,87.35,86.04,87.26,86900.0,49.2678,49.9831,49.2335,49.9316,86900.0
2010-06-08 12:00:00,87.24,87.37,86.29,86.38,80300.0,49.9201,49.9945,49.3765,49.428,80300.0
2010-06-08 12:30:00,86.37,87.61,86.37,87.52,69300.0,49.4223,50.1318,49.4223,50.0803,69300.0
2010-06-08 13:00:00,87.51,87.6,86.87,86.97,88600.0,50.0746,50.1261,49.7084,49.7656,88600.0
2010-06-08 13:30:00,86.99,87.08,86.28,86.73,102700.0,49.7771,49.8286,49.3708,49.6283,102700.0
2010-06-08 14:00:00,86.73,87.47,86.41,87.36,94800.0,49.6283,50.0517,49.4452,49.9888,94800.0
2010-06-08 14:30:00,87.28,87.88,87.05,87.1,156200.0,49.943,50.2863,49.8114,49.84,156200.0
2010-06-08 15:00:00,87.13,87.65,86.78,87.65,140500.0,49.8572,50.1547,49.6569,50.1547,140500.0
2010-06-08 15:30:00,87.65,88.54,87.62,88.28,507700.0,50.1547,50.664,50.1376,50.5152,507700.0
2010-06-09 09:30:00,88.85,89.74,88.08,89.17,88800.0,50.8414,51.3507,50.4008,51.0245,88800.0
2010-06-09 10:00:00,89.23,89.62,88.63,89.35,90000.0,51.0588,51.282,50.7155,51.1275,90000.0
2010-06-09 10:30:00,89.42,89.66,89.01,89.48,95400.0,51.1675,51.3049,50.9329,51.2019,95400.0
2010-06-09 11:00:00,89.49,90.36,89.39,90.26,110400.0,51.2076,51.7054,51.1504,51.6482,110400.0
2010-06-09 11:30:00,90.25,90.27,89.54,89.83,65500.0,51.6425,51.6539,51.2362,51.4022,65500.0
2010-06-09 12:00:00,89.81,89.93,89.46,89.48,73800.0,51.3907,51.4594,51.1904,51.2019,73800.0
2010-06-09 12:30:00,89.45,89.84,89.23,89.41,52400.0,51.1847,51.4079,51.0588,51.1618,52400.0
2010-06-09 13:00:00,89.44,89.73,89.41,89.55,44400.0,51.179,51.3449,51.1618,51.2419,44400.0
2010-06-09 13:30:00,89.56,89.79,89.36,89.73,107000.0,51.2477,51.3793,51.1332,51.3449,107000.0
2010-06-09 14:00:00,89.76,89.81,89.11,89.67,116800.0,51.3621,51.3907,50.9902,51.3106,116800.0
2010-06-09 14:30:00,89.64,89.64,88.5,88.5,84600.0,51.2934,51.2934,50.6411,50.6411,84600.0
2010-06-09 15:00:00,88.51,89.01,87.81,88.25,165900.0,50.6468,50.9329,50.2463,50.498,165900.0
2010-06-09 15:30:00,88.27,88.3,87.45,87.87,373700.0,50.5095,50.5267,50.0403,50.2806,373700.0
2010-06-10 09:30:00,88.99,89.39,88.62,89.05,88800.0,50.9215,51.1504,50.7098,50.9558,88800.0
2010-06-10 10:00:00,89.06,89.34,88.31,88.6,109400.0,50.9615,51.1218,50.5324,50.6983,109400.0
2010-06-10 10:30:00,88.61,88.92,88.35,88.79,78900.0,50.704,50.8814,50.5553,50.807,78900.0
2010-06-10 11:00:00,88.8,89.55,88.8,89.32,91500.0,50.8128,51.2419,50.8128,51.1103,91500.0
2010-06-10 11:30:00,89.3,89.44,89.0,89.11,61300.0,51.0989,51.179,50.9272,50.9902,61300.0
2010-06-10 12:00:00,89.14,89.31,88.71,89.29,39000.0,51.0073,51.1046,50.7613,51.0932,39000.0
2010-06-10 12:30:00,89.22,89.43,88.53,89.07,45200.0,51.0531,51.1733,50.6583,50.9673,45200.0
2010-06-10 13:00:00,89.08,89.3,88.71,89.23,58700.0,50.973,51.0989,50.7613,51.0588,58700.0
2010-06-10 13:30:00,89.23,89.84,89.22,89.76,80000.0,51.0588,51.4079,51.0531,51.3621,80000.0
2010-06-10 14:00:00,89.77,89.97,89.44,89.93,50200.0,51.3678,51.4823,51.179,51.4594,50200.0
2010-06-10 14:30:00,89.95,90.61,89.94,90.42,69600.0,51.4708,51.8485,51.4651,51.7398,69600.0
2010-06-10 15:00:00,90.44,91.09,90.31,90.9,111100.0,51.7512,52.1231,51.6768,52.0144,111100.0
2010-06-10 15:30:00,90.92,91.08,90.55,90.98,425400.0,52.0259,52.1174,51.8141,52.0602,425400.0
2010-06-11 09:30:00,89.34,89.96,88.45,89.85,130300.0,51.5699,51.9277,51.0561,51.8642,130300.0
2010-06-11 10:00:00,89.81,90.42,89.69,90.05,109800.0,51.8412,52.1933,51.7719,51.9797,109800.0
2010-06-11 10:30:00,90.05,90.23,89.65,89.65,63400.0,51.9797,52.0836,51.7488,51.7488,63400.0
2010-06-11 11:00:00,89.65,89.74,89.23,89.38,59700.0,51.7488,51.8007,51.5064,51.5929,59700.0
2010-06-11 11:30:00,89.44,89.93,89.4,89.83,61400.0,51.6276,51.9104,51.6045,51.8527,61400.0
2010-06-11 12:00:00,89.84,89.91,89.46,89.72,73700.0,51.8585,51.8989,51.6391,51.7892,73700.0
2010-06-11 12:30:00,89.71,90.01,89.56,89.93,121000.0,51.7834,51.9566,51.6968,51.9104,121000.0
2010-06-11 13:00:00,89.9,90.36,89.9,90.19,43100.0,51.8931,52.1586,51.8931,52.0605,43100.0
2010-06-11 13:30:00,90.2,90.25,89.61,89.96,72300.0,52.0663,52.0951,51.7257,51.9277,72300.0
2010-06-11 14:00:00,89.94,90.24,89.7,89.82,46200.0,51.9162,52.0894,51.7777,51.8469,46200.0
2010-06-11 14:30:00,89.8,90.35,89.78,90.1,74700.0,51.8354,52.1529,51.8238,52.0086,74700.0
2010-06-11 15:00:00,90.11,90.79,90.09,90.6,77100.0,52.0143,52.4068,52.0028,52.2972,77100.0
2010-06-11 15:30:00,90.56,91.42,90.49,91.27,283700.0,52.2741,52.7705,52.2337,52.6839,283700.0
2010-06-14 09:30:00,91.72,91.96,91.35,91.71,93900.0,52.9437,53.0822,52.7301,52.9379,93900.0
2010-06-14 10:00:00,91.68,92.26,91.45,92.25,112400.0,52.9206,53.2554,52.7878,53.2496,112400.0
2010-06-14 10:30:00,92.24,92.49,92.11,92.3,84000.0,53.2438,53.3881,53.1688,53.2785,84000.0
2010-06-14 11:00:00,92.3,92.41,92.05,92.12,70100.0,53.2785,53.342,53.1342,53.1746,70100.0
2010-06-14 11:30:00,92.1,92.37,91.92,92.05,58600.0,53.163,53.3189,53.0591,53.1342,58600.0
2010-06-14 12:00:00,92.06,92.33,91.91,92.13,59800.0,53.1399,53.2958,53.0533,53.1803,59800.0
2010-06-14 12:30:00,92.13,92.13,91.55,91.55,86800.0,53.1803,53.1803,52.8455,52.8455,86800.0
2010-06-14 13:00:00,91.59,92.3,91.55,92.14,111100.0,52.8686,53.2785,52.8455,53.1861,111100.0
2010-06-14 13:30:00,92.18,92.32,91.69,91.69,85200.0,53.2092,53.29,52.9264,52.9264,85200.0
2010-06-14 14:00:00,91.68,91.82,91.31,91.65,72100.0,52.9206,53.0014,52.707,52.9033,72100.0
2010-06-14 14:30:00,91.62,91.77,91.27,91.67,55600.0,52.8859,52.9725,52.6839,52.9148,55600.0
2010-06-14 15:00:00,91.7,92.0,91.39,91.63,112400.0,52.9321,53.1053,52.7532,52.8917,112400.0
2010-06-14 15:30:00,91.65,91.99,90.9,91.57,496200.0,52.9033,53.0995,52.4703,52.8571,496200.0
2010-06-15 09:30:00,92.03,92.14,91.4,91.91,61200.0,53.1226,53.1861,52.759,53.0533,61200.0
2010-06-15 10:00:00,91.9,92.08,91.55,91.84,78900.0,53.0476,53.1515,52.8455,53.0129,78900.0
2010-06-15 10:30:00,91.85,92.43,91.83,92.41,90700.0,53.0187,53.3535,53.0072,53.342,90700.0
2010-06-15 11:00:00,92.4,92.59,92.12,92.54,89600.0,53.3362,53.4459,53.1746,53.417,89600.0
2010-06-15 11:30:00,92.48,92.71,92.24,92.56,60200.0,53.3824,53.5151,53.2438,53.4285,60200.0
2010-06-15 12:00:00,92.57,92.8,92.57,92.69,107400.0,53.4343,53.5671,53.4343,53.5036,107400.0
2010-06-15 12:30:00,92.69,92.8,92.49,92.61,138100.0,53.5036,53.5671,53.3881,53.4574,138100.0
2010-06-15 13:00:00,92.63,92.87,92.38,92.64,96400.0,53.4689,53.6075,53.3246,53.4747,96400.0
2010-06-15 13:30:00,92.61,93.0,92.59,92.99,113100.0,53.4574,53.6825,53.4459,53.6768,113100.0
2010-06-15 14:00:00,92.99,93.45,92.92,93.15,53500.0,53.6768,53.9423,53.6363,53.7691,53500.0
2010-06-15 14:30:00,93.13,93.24,92.82,93.11,92000.0,53.7576,53.8211,53.5786,53.746,92000.0
2010-06-15 15:00:00,93.14,93.58,93.09,93.53,103700.0,53.7633,54.0173,53.7345,53.9885,103700.0
2010-06-15 15:30:00,93.53,93.72,93.25,93.6,388700.0,53.9885,54.0981,53.8268,54.0289,388700.0
2010-06-16 09:30:00,93.38,93.72,92.69,93.58,78100.0,53.9019,54.0981,53.5036,54.0173,78100.0
2010-06-16 10:00:00,93.59,93.7,93.24,93.47,80000.0,54.0231,54.0866,53.8211,53.9538,80000.0
2010-06-16 10:30:00,93.45,93.75,92.96,93.69,105100.0,53.9423,54.1154,53.6594,54.0808,105100.0
2010-06-16 11:00:00,93.65,93.78,93.32,93.68,72000.0,54.0577,54.1328,53.8672,54.075,72000.0
2010-06-16 11:30:00,93.65,93.71,93.26,93.4,85300.0,54.0577,54.0924,53.8326,53.9134,85300.0
2010-06-16 12:00:00,93.44,94.16,93.38,94.1,53000.0,53.9365,54.3521,53.9019,54.3175,53000.0
2010-06-16 12:30:00,94.07,94.11,93.69,93.8,42600.0,54.3002,54.3233,54.0808,54.1443,42600.0
2010-06-16 13:00:00,93.84,93.85,93.53,93.74,75800.0,54.1674,54.1732,53.9885,54.1097,75800.0
2010-06-16 13:30:00,93.73,94.22,93.62,94.16,72000.0,54.1039,54.3867,54.0404,54.3521,72000.0
2010-06-16 14:00:00,94.17,94.37,94.08,94.17,94300.0,54.3579,54.4733,54.3059,54.3579,94300.0
2010-06-16 14:30:00,94.14,94.29,93.73,94.04,61900.0,54.3406,54.4272,54.1039,54.2828,61900.0
2010-06-16 15:00:00,94.01,94.06,93.33,93.37,138700.0,54.2655,54.2944,53.873,53.8961,138700.0
2010-06-16 15:30:00,93.37,93.94,93.3,93.66,324000.0,53.8961,54.2251,53.8557,54.0635,324000.0
2010-06-17 09:30:00,93.59,93.96,93.28,93.94,61200.0,54.0231,54.2367,53.8441,54.2251,61200.0
2010-06-17 10:00:00,93.89,94.0,93.35,93.6,135000.0,54.1963,54.2598,53.8846,54.0289,135000.0
2010-06-17 10:30:00,93.59,93.69,93.16,93.36,92500.0,54.0231,54.0808,53.7749,53.8903,92500.0
2010-06-17 11:00:00,93.32,93.78,93.15,93.69,56500.0,53.8672,54.1328,53.7691,54.0808,56500.0
2010-06-17 11:30:00,93.7,93.96,93.63,93.8,49000.0,54.0866,54.2367,54.0462,54.1443,49000.0
2010-06-17 12:00:00,93.74,93.84,93.54,93.57,54900.0,54.1097,54.1674,53.9942,54.0115,54900.0
2010-06-17 12:30:00,93.61,93.74,93.39,93.68,69600.0,54.0346,54.1097,53.9076,54.075,69600.0
2010-06-17 13:00:00,93.64,94.0,93.51,93.98,33900.0,54.052,54.2598,53.9769,54.2482,33900.0
2010-06-17 13:30:00,93.98,94.09,93.77,94.02,82500.0,54.2482,54.3117,54.127,54.2713,82500.0
2010-06-17 14:00:00,94.05,94.17,93.81,93.86,53900.0,54.2886,54.3579,54.1501,54.1789,53900.0
2010-06-17 14:30:00,93.83,93.9,93.64,93.82,73100.0,54.1616,54.202,54.052,54.1559,73100.0
2010-06-17 15:00:00,93.81,93.86,93.54,93.61,126900.0,54.1501,54.1789,53.9942,54.0346,126900.0
2010-06-17 15:30:00,93.6,94.14,93.6,93.85,397800.0,54.0289,54.3406,54.0289,54.1732,397800.0
2010-06-18 09:30:00,94.29,94.29,93.34,93.44,252200.0,54.4272,54.4272,53.8788,53.9365,252200.0
2010-06-18 10:00:00,93.45,93.93,93.43,93.83,111000.0,53.9423,54.2193,53.9307,54.1616,111000.0
2010-06-18 10:30:00,93.81,94.29,93.81,94.0,98000.0,54.1501,54.4272,54.1501,54.2598,98000.0
2010-06-18 11:00:00,93.96,94.23,93.83,93.98,57800.0,54.2367,54.3925,54.1616,54.2482,57800.0
2010-06-18 11:30:00,93.95,94.02,93.75,93.8,62000.0,54.2309,54.2713,54.1154,54.1443,62000.0
2010-06-18 12:00:00,93.81,94.03,93.5,93.58,83800.0,54.1501,54.2771,53.9711,54.0173,83800.0
2010-06-18 12:30:00,93.6,93.81,93.51,93.65,75900.0,54.0289,54.1501,53.9769,54.0577,75900.0
2010-06-18 13:00:00,93.63,93.82,93.56,93.72,62600.0,54.0462,54.1559,54.0058,54.0981,62600.0
2010-06-18 13:30:00,93.73,93.85,93.47,93.5,86000.0,54.1039,54.1732,53.9538,53.9711,86000.0
2010-06-18 14:00:00,93.5,93.62,93.23,93.61,65600.0,53.9711,54.0404,53.8153,54.0346,65600.0
2010-06-18 14:30:00,93.6,93.74,93.34,93.59,73900.0,54.0289,54.1097,53.8788,54.0231,73900.0
2010-06-18 15:00:00,93.57,93.59,93.35,93.44,168400.0,54.0115,54.0231,53.8846,53.9365,168400.0
2010-06-18 15:30:00,93.44,93.96,93.41,93.81,237900.0,53.9365,54.2367,53.9192,54.1501,237900.0
2010-06-21 09:30:00,94.93,95.0,94.52,94.63,55400.0,54.7966,54.837,54.5599,54.6234,55400.0
2010-06-21 10:00:00,94.63,94.85,94.53,94.55,59600.0,54.6234,54.7504,54.5657,54.5772,59600.0
2010-06-21 10:30:00,94.53,94.78,94.41,94.65,39000.0,54.5657,54.71,54.4964,54.635,39000.0
2010-06-21 11:00:00,94.61,94.72,94.07,94.34,112000.0,54.6119,54.6754,54.3002,54.456,112000.0
2010-06-21 11:30:00,94.36,94.43,94.0,94.34,44700.0,54.4676,54.508,54.2598,54.456,44700.0
2010-06-21 12:00:00,94.33,94.37,94.04,94.04,28300.0,54.4502,54.4733,54.2828,54.2828,28300.0
2010-06-21 12:30:00,94.04,94.07,93.82,93.98,41000.0,54.2828,54.3002,54.1559,54.2482,41000.0
2010-06-21 13:00:00,93.97,94.15,93.83,93.88,32700.0,54.2424,54.3463,54.1616,54.1905,32700.0
2010-06-21 13:30:00,93.87,93.96,93.56,93.6,50200.0,54.1847,54.2367,54.0058,54.0289,50200.0
2010-06-21 14:00:00,93.61,94.06,93.6,93.83,63800.0,54.0346,54.2944,54.0289,54.1616,63800.0
2010-06-21 14:30:00,93.83,93.94,93.5,93.56,56800.0,54.1616,54.2251,53.9711,54.0058,56800.0
2010-06-21 15:00:00,93.58,93.69,92.83,92.85,122700.0,54.0173,54.0808,53.5844,53.5959,122700.0
2010-06-21 15:30:00,92.9,92.96,92.45,92.78,239300.0,53.6248,53.6594,53.365,53.5555,239300.0
2010-06-22 09:30:00,92.86,93.69,92.86,93.47,64400.0,53.6017,54.0808,53.6017,53.9538,64400.0
2010-06-22 10:00:00,93.5,93.5,92.87,93.18,131100.0,53.9711,53.9711,53.6075,53.7864,131100.0
2010-06-22 10:30:00,93.15,93.26,92.96,93.1,117800.0,53.7691,53.8326,53.6594,53.7402,117800.0
2010-06-22 11:00:00,93.11,93.11,92.81,92.99,122400.0,53.746,53.746,53.5729,53.6768,122400.0
2010-06-22 11:30:00,92.99,93.38,92.91,93.05,80800.0,53.6768,53.9019,53.6306,53.7114,80800.0
2010-06-22 12:00:00,93.07,93.21,92.92,92.96,51600.0,53.7229,53.8037,53.6363,53.6594,51600.0
2010-06-22 12:30:00,92.96,93.13,92.8,93.11,72400.0,53.6594,53.7576,53.5671,53.746,72400.0
2010-06-22 13:00:00,93.07,93.15,92.78,92.9,89000.0,53.7229,53.7691,53.5555,53.6248,89000.0
2010-06-22 13:30:00,92.92,92.99,92.7,92.87,76700.0,53.6363,53.6768,53.5094,53.6075,76700.0
2010-06-22 14:00:00,92.83,92.95,92.67,92.79,117800.0,53.5844,53.6537,53.492,53.5613,117800.0
2010-06-22 14:30:00,92.81,92.91,91.78,92.03,238700.0,53.5729,53.6306,52.9783,53.1226,238700.0
2010-06-22 15:00:00,92.03,92.4,91.79,91.92,138400.0,53.1226,53.3362,52.9841,53.0591,138400.0
2010-06-22 15:30:00,91.9,92.5,91.66,91.84,653900.0,53.0476,53.3939,52.909,53.0129,653900.0
2010-06-23 09:30:00,91.85,92.82,91.83,92.39,135900.0,53.0187,53.5786,53.0072,53.3304,135900.0
2010-06-23 10:00:00,92.37,92.42,91.52,91.8,204200.0,53.3189,53.3477,52.8282,52.9898,204200.0
2010-06-23 10:30:00,91.8,92.19,91.61,92.05,100300.0,52.9898,53.215,52.8802,53.1342,100300.0
2010-06-23 11:00:00,92.04,92.56,91.98,92.53,65900.0,53.1284,53.4285,53.0937,53.4112,65900.0
2010-06-23 11:30:00,92.53,92.98,92.49,92.62,71200.0,53.4112,53.671,53.3881,53.4632,71200.0
2010-06-23 12:00:00,92.6,92.96,92.55,92.67,67900.0,53.4516,53.6594,53.4228,53.492,67900.0
2010-06-23 12:30:00,92.66,92.97,92.56,92.89,75700.0,53.4863,53.6652,53.4285,53.619,75700.0
2010-06-23 13:00:00,92.92,93.17,92.79,93.01,75800.0,53.6363,53.7807,53.5613,53.6883,75800.0
2010-06-23 13:30:00,93.0,93.44,92.93,93.36,122800.0,53.6825,53.9365,53.6421,53.8903,122800.0
2010-06-23 14:00:00,93.36,93.41,92.79,93.25,149800.0,53.8903,53.9192,53.5613,53.8268,149800.0
2010-06-23 14:30:00,93.26,94.01,93.01,93.15,177200.0,53.8326,54.2655,53.6883,53.7691,177200.0
2010-06-23 15:00:00,93.17,93.33,92.49,93.07,211900.0,53.7807,53.873,53.3881,53.7229,211900.0
2010-06-23 15:30:00,93.06,93.48,92.82,93.23,400500.0,53.7172,53.9596,53.5786,53.8153,400500.0
2010-06-24 09:30:00,92.57,93.0,91.68,91.81,73900.0,53.4343,53.6825,52.9206,52.9956,73900.0
2010-06-24 10:00:00,91.82,92.18,91.55,91.75,106700.0,53.0014,53.2092,52.8455,52.961,106700.0
2010-06-24 10:30:00,91.7,91.75,91.13,91.73,43800.0,52.9321,52.961,52.6031,52.9494,43800.0
2010-06-24 11:00:00,91.72,91.76,91.05,91.54,39800.0,52.9437,52.9668,52.5569,52.8398,39800.0
2010-06-24 11:30:00,91.51,92.14,91.48,91.99,56100.0,52.8224,53.1861,52.8051,53.0995,56100.0
2010-06-24 12:00:00,92.0,92.57,91.85,92.0,69900.0,53.1053,53.4343,53.0187,53.1053,69900.0
2010-06-24 12:30:00,92.0,92.13,91.78,92.06,31600.0,53.1053,53.1803,52.9783,53.1399,31600.0
2010-06-24 13:00:00,92.07,92.72,91.85,92.1,60600.0,53.1457,53.5209,53.0187,53.163,60600.0
2010-06-24 13:30:00,92.16,93.06,92.16,92.93,56600.0,53.1976,53.7172,53.1976,53.6421,56600.0
2010-06-24 14:00:00,92.93,93.0,92.38,92.52,28500.0,53.6421,53.6825,53.3246,53.4055,28500.0
2010-06-24 14:30:00,92.52,92.54,91.51,91.74,52600.0,53.4055,53.417,52.8224,52.9552,52600.0
2010-06-24 15:00:00,91.73,92.03,91.45,91.82,87000.0,52.9494,53.1226,52.7878,53.0014,87000.0
2010-06-24 15:30:00,91.8,91.96,91.05,91.17,370100.0,52.9898,53.0822,52.5569,52.6262,370100.0
2010-06-25 09:30:00,91.67,92.11,91.09,91.58,84200.0,52.9148,53.1688,52.58,52.8629,84200.0
2010-06-25 10:00:00,91.64,92.0,91.31,91.85,88800.0,52.8975,53.1053,52.707,53.0187,88800.0
2010-06-25 10:30:00,91.86,92.33,91.52,91.74,85500.0,53.0245,53.2958,52.8282,52.9552,85500.0
2010-06-25 11:00:00,91.72,92.58,91.72,92.45,61400.0,52.9437,53.4401,52.9437,53.365,61400.0
2010-06-25 11:30:00,92.48,93.05,92.42,92.64,63700.0,53.3824,53.7114,53.3477,53.4747,63700.0
2010-06-25 12:00:00,92.65,92.81,92.35,92.75,43800.0,53.4805,53.5729,53.3073,53.5382,43800.0
2010-06-25 12:30:00,92.74,92.97,92.2,92.49,113400.0,53.5324,53.6652,53.2207,53.3881,113400.0
2010-06-25 13:00:00,92.45,93.49,92.36,93.48,60700.0,53.365,53.9654,53.3131,53.9596,60700.0
2010-06-25 13:30:00,93.5,93.6,93.01,93.29,74100.0,53.9711,54.0289,53.6883,53.8499,74100.0
2010-06-25 14:00:00,93.3,93.33,92.86,93.04,64900.0,53.8557,53.873,53.6017,53.7056,64900.0
2010-06-25 14:30:00,93.01,93.26,92.76,92.97,72300.0,53.6883,53.8326,53.544,53.6652,72300.0
2010-06-25 15:00:00,92.92,93.03,92.35,92.69,116600.0,53.6363,53.6998,53.3073,53.5036,116600.0
2010-06-25 15:30:00,92.7,93.33,92.6,93.29,432800.0,53.5094,53.873,53.4516,53.8499,432800.0
2010-06-28 09:30:00,93.77,93.77,92.19,92.51,67400.0,54.127,54.127,53.215,53.3997,67400.0
2010-06-28 10:00:00,92.45,92.72,92.21,92.28,51300.0,53.365,53.5209,53.2265,53.2669,51300.0
2010-06-28 10:30:00,92.3,92.45,92.04,92.34,35500.0,53.2785,53.365,53.1284,53.3016,35500.0
2010-06-28 11:00:00,92.28,92.44,92.01,92.37,42300.0,53.2669,53.3593,53.1111,53.3189,42300.0
2010-06-28 11:30:00,92.41,92.63,92.05,92.11,42200.0,53.342,53.4689,53.1342,53.1688,42200.0
2010-06-28 12:00:00,92.19,92.32,92.01,92.24,22000.0,53.215,53.29,53.1111,53.2438,22000.0
2010-06-28 12:30:00,92.25,92.4,92.0,92.29,28300.0,53.2496,53.3362,53.1053,53.2727,28300.0
2010-06-28 13:00:00,92.27,92.27,91.41,91.56,30300.0,53.2611,53.2611,52.7647,52.8513,30300.0
2010-06-28 13:30:00,91.54,92.0,91.43,91.91,37600.0,52.8398,53.1053,52.7763,53.0533,37600.0
2010-06-28 14:00:00,91.89,92.0,91.74,91.81,46400.0,53.0418,53.1053,52.9552,52.9956,46400.0
2010-06-28 14:30:00,91.81,92.26,91.76,92.26,58900.0,52.9956,53.2554,52.9668,53.2554,58900.0
2010-06-28 15:00:00,92.27,92.42,91.93,92.01,85700.0,53.2611,53.3477,53.0649,53.1111,85700.0
2010-06-28 15:30:00,92.0,92.29,91.58,91.65,273500.0,53.1053,53.2727,52.8629,52.9033,273500.0
2010-06-29 09:30:00,90.68,90.68,89.92,90.2,69900.0,52.3433,52.3433,51.9047,52.0663,69900.0
2010-06-29 10:00:00,90.2,90.35,89.46,89.46,105400.0,52.0663,52.1529,51.6391,51.6391,105400.0
2010-06-29 10:30:00,89.45,90.76,89.4,90.72,84900.0,51.6334,52.3895,51.6045,52.3664,84900.0
2010-06-29 11:00:00,90.77,90.95,90.18,90.48,92500.0,52.3953,52.4992,52.0547,52.2279,92500.0
2010-06-29 11:30:00,90.45,90.84,90.3,90.57,60900.0,52.2106,52.4357,52.124,52.2799,60900.0
2010-06-29 12:00:00,90.6,90.85,90.19,90.5,65200.0,52.2972,52.4415,52.0605,52.2394,65200.0
2010-06-29 12:30:00,90.5,90.67,90.3,90.38,38900.0,52.2394,52.3376,52.124,52.1702,38900.0
2010-06-29 13:00:00,90.35,90.45,89.94,90.16,30100.0,52.1529,52.2106,51.9162,52.0432,30100.0
2010-06-29 13:30:00,90.16,90.16,89.71,90.12,44600.0,52.0432,52.0432,51.7834,52.0201,44600.0
2010-06-29 14:00:00,90.08,90.35,89.89,90.19,41700.0,51.997,52.1529,51.8873,52.0605,41700.0
2010-06-29 14:30:00,90.15,90.17,89.73,89.85,92900.0,52.0374,52.049,51.795,51.8642,92900.0
2010-06-29 15:00:00,89.89,89.99,89.18,89.26,143200.0,51.8873,51.9451,51.4775,51.5237,143200.0
2010-06-29 15:30:00,89.26,89.65,88.72,89.42,593300.0,51.5237,51.7488,51.212,51.616,593300.0
2010-06-30 09:30:00,89.43,90.01,88.98,89.51,129500.0,51.6218,51.9566,51.3621,51.668,129500.0
2010-06-30 10:00:00,89.5,89.95,89.39,89.62,112900.0,51.6622,51.922,51.5987,51.7315,112900.0
2010-06-30 10:30:00,89.54,90.15,89.54,89.69,121500.0,51.6853,52.0374,51.6853,51.7719,121500.0
2010-06-30 11:00:00,89.66,89.99,89.43,89.54,75200.0,51.7546,51.9451,51.6218,51.6853,75200.0
2010-06-30 11:30:00,89.52,90.11,89.52,89.61,53000.0,51.6738,52.0143,51.6738,51.7257,53000.0
2010-06-30 12:00:00,89.61,89.78,89.51,89.64,42500.0,51.7257,51.8238,51.668,51.743,42500.0
2010-06-30 12:30:00,89.64,89.8,89.4,89.62,31000.0,51.743,51.8354,51.6045,51.7315,31000.0
2010-06-30 13:00:00,89.65,89.85,89.61,89.66,45800.0,51.7488,51.8642,51.7257,51.7546,45800.0
2010-06-30 13:30:00,89.7,89.78,89.36,89.45,83500.0,51.7777,51.8238,51.5814,51.6334,83500.0
2010-06-30 14:00:00,89.44,89.6,88.81,88.92,96600.0,51.6276,51.7199,51.2639,51.3274,96600.0
2010-06-30 14:30:00,88.93,89.15,88.82,89.0,73200.0,51.3332,51.4602,51.2697,51.3736,73200.0
2010-06-30 15:00:00,88.96,89.24,88.19,88.2,162300.0,51.3505,51.5121,50.906,50.9118,162300.0
2010-06-30 15:30:00,88.2,88.25,87.59,87.84,467200.0,50.9118,50.9407,50.5597,50.704,467200.0
2010-07-01 09:30:00,88.83,88.84,87.59,87.81,84000.0,51.2755,51.2812,50.5597,50.6867,84000.0
2010-07-01 10:00:00,87.79,87.89,87.07,87.33,132800.0,50.6751,50.7329,50.2595,50.4096,132800.0
2010-07-01 10:30:00,87.36,87.43,86.46,86.67,105400.0,50.4269,50.4673,49.9074,50.0286,105400.0
2010-07-01 11:00:00,86.67,87.12,86.31,87.06,83300.0,50.0286,50.2884,49.8208,50.2538,83300.0
2010-07-01 11:30:00,87.04,87.6,86.97,87.42,66500.0,50.2422,50.5655,50.2018,50.4616,66500.0
2010-07-01 12:00:00,87.42,87.55,87.28,87.42,60200.0,50.4616,50.5366,50.3808,50.4616,60200.0
2010-07-01 12:30:00,87.4,88.42,87.39,87.74,68200.0,50.45,51.0388,50.4443,50.6463,68200.0
2010-07-01 13:00:00,87.8,88.0,87.47,87.78,28000.0,50.6809,50.7964,50.4904,50.6694,28000.0
2010-07-01 13:30:00,87.76,88.13,87.67,87.94,69300.0,50.6578,50.8714,50.6059,50.7617,69300.0
2010-07-01 14:00:00,87.91,88.33,87.85,88.1,65400.0,50.7444,50.9869,50.7098,50.8541,65400.0
2010-07-01 14:30:00,88.11,88.17,87.38,87.74,111900.0,50.8599,50.8945,50.4385,50.6463,111900.0
2010-07-01 15:00:00,87.79,88.4,87.65,87.99,81900.0,50.6751,51.0273,50.5943,50.7906,81900.0
2010-07-01 15:30:00,88.03,88.5,87.67,88.17,363900.0,50.8137,51.085,50.6059,50.8945,363900.0
2010-07-02 09:30:00,88.28,88.67,87.51,87.68,89600.0,50.958,51.1831,50.5135,50.6117,89600.0
2010-07-02 10:00:00,87.68,87.8,87.13,87.51,53900.0,50.6117,50.6809,50.2942,50.5135,53900.0
2010-07-02 10:30:00,87.57,87.59,86.99,87.03,33900.0,50.5482,50.5597,50.2134,50.2365,33900.0
2010-07-02 11:00:00,86.96,87.13,86.73,86.87,41800.0,50.196,50.2942,50.0633,50.1441,41800.0
2010-07-02 11:30:00,86.86,86.86,86.38,86.79,44500.0,50.1383,50.1383,49.8613,50.0979,44500.0
2010-07-02 12:00:00,86.74,87.2,86.72,87.08,41200.0,50.0691,50.3346,50.0575,50.2653,41200.0
2010-07-02 12:30:00,87.09,87.17,86.67,86.69,39100.0,50.2711,50.3173,50.0286,50.0402,39100.0
2010-07-02 13:00:00,86.71,87.03,86.49,86.68,52400.0,50.0517,50.2365,49.9247,50.0344,52400.0
2010-07-02 13:30:00,86.65,87.17,86.65,87.11,46600.0,50.0171,50.3173,50.0171,50.2826,46600.0
2010-07-02 14:00:00,87.11,87.15,86.76,86.9,41200.0,50.2826,50.3057,50.0806,50.1614,41200.0
2010-07-02 14:30:00,86.93,87.0,86.68,86.88,46300.0,50.1787,50.2191,50.0344,50.1499,46300.0
2010-07-02 15:00:00,86.84,87.47,86.72,87.37,85900.0,50.1268,50.4904,50.0575,50.4327,85900.0
2010-07-02 15:30:00,87.36,87.63,86.61,86.66,337800.0,50.4269,50.5828,49.994,50.0229,337800.0
2010-07-06 09:30:00,88.33,88.41,87.58,88.03,73400.0,50.9869,51.033,50.5539,50.8137,73400.0
2010-07-06 10:00:00,88.06,88.69,87.81,88.28,61500.0,50.831,51.1947,50.6867,50.958,61500.0
2010-07-06 10:30:00,88.26,88.53,87.92,87.93,66800.0,50.9464,51.1023,50.7502,50.756,66800.0
2010-07-06 11:00:00,87.86,87.99,87.3,87.34,94700.0,50.7156,50.7906,50.3923,50.4154,94700.0
2010-07-06 11:30:00,87.33,87.69,87.14,87.48,60400.0,50.4096,50.6174,50.2999,50.4962,60400.0
2010-07-06 12:00:00,87.49,87.72,87.09,87.28,33900.0,50.502,50.6347,50.2711,50.3808,33900.0
2010-07-06 12:30:00,87.29,87.31,86.63,86.79,27400.0,50.3865,50.3981,50.0056,50.0979,27400.0
2010-07-06 13:00:00,86.76,86.97,86.37,86.7,29500.0,50.0806,50.2018,49.8555,50.046,29500.0
2010-07-06 13:30:00,86.71,86.77,85.81,85.96,48800.0,50.0517,50.0864,49.5322,49.6188,48800.0
2010-07-06 14:00:00,85.96,86.23,85.37,86.01,92400.0,49.6188,49.7747,49.2782,49.6477,92400.0
2010-07-06 14:30:00,86.04,86.47,85.74,85.78,77100.0,49.665,49.9132,49.4918,49.5149,77100.0
2010-07-06 15:00:00,85.74,85.98,85.04,85.5,149600.0,49.4918,49.6304,49.0878,49.3533,149600.0
2010-07-06 15:30:00,85.5,86.02,85.35,85.85,428200.0,49.3533,49.6534,49.2667,49.5553,428200.0
2010-07-07 09:30:00,85.97,86.95,85.97,86.59,64500.0,49.6246,50.1903,49.6246,49.9825,64500.0
2010-07-07 10:00:00,86.67,87.27,86.58,86.92,65600.0,50.0286,50.375,49.9767,50.173,65600.0
2010-07-07 10:30:00,86.97,88.02,86.93,87.94,84000.0,50.2018,50.8079,50.1787,50.7617,84000.0
2010-07-07 11:00:00,87.92,88.2,87.51,87.65,100000.0,50.7502,50.9118,50.5135,50.5943,100000.0
2010-07-07 11:30:00,87.64,87.92,87.45,87.67,63400.0,50.5886,50.7502,50.4789,50.6059,63400.0
2010-07-07 12:00:00,87.69,88.07,87.53,87.98,85100.0,50.6174,50.8368,50.5251,50.7848,85100.0
2010-07-07 12:30:00,87.99,88.28,87.95,88.18,46500.0,50.7906,50.958,50.7675,50.9003,46500.0
2010-07-07 13:00:00,88.18,88.8,88.18,88.7,50700.0,50.9003,51.2582,50.9003,51.2004,50700.0
2010-07-07 13:30:00,88.68,88.9,88.41,88.81,80900.0,51.1889,51.3159,51.033,51.2639,80900.0
2010-07-07 14:00:00,88.82,89.17,88.79,88.87,82400.0,51.2697,51.4717,51.2524,51.2986,82400.0
2010-07-07 14:30:00,88.9,89.27,88.75,89.26,88600.0,51.3159,51.5295,51.2293,51.5237,88600.0
2010-07-07 15:00:00,89.26,89.69,88.95,89.63,164100.0,51.5237,51.7719,51.3447,51.7373,164100.0
2010-07-07 15:30:00,89.69,90.02,89.46,89.99,590100.0,51.7719,51.9624,51.6391,51.9451,590100.0
2010-07-08 09:30:00,90.83,91.28,90.33,90.74,119800.0,52.4299,52.6897,52.1413,52.378,119800.0
2010-07-08 10:00:00,90.71,91.05,90.49,90.73,106400.0,52.3607,52.5569,52.2337,52.3722,106400.0
2010-07-08 10:30:00,90.69,90.69,90.04,90.13,130300.0,52.3491,52.3491,51.9739,52.0259,130300.0
2010-07-08 11:00:00,90.13,90.65,89.83,90.43,67300.0,52.0259,52.326,51.8527,52.199,67300.0
2010-07-08 11:30:00,90.37,90.77,90.28,90.51,90200.0,52.1644,52.3953,52.1125,52.2452,90200.0
2010-07-08 12:00:00,90.51,90.8,90.42,90.72,46600.0,52.2452,52.4126,52.1933,52.3664,46600.0
2010-07-08 12:30:00,90.68,90.71,90.37,90.43,31000.0,52.3433,52.3607,52.1644,52.199,31000.0
2010-07-08 13:00:00,90.48,90.84,90.39,90.57,59900.0,52.2279,52.4357,52.176,52.2799,59900.0
2010-07-08 13:30:00,90.59,90.72,90.18,90.3,111100.0,52.2914,52.3664,52.0547,52.124,111100.0
2010-07-08 14:00:00,90.32,90.42,89.77,90.07,77300.0,52.1355,52.1933,51.8181,51.9912,77300.0
2010-07-08 14:30:00,90.07,90.36,89.9,90.34,100900.0,51.9912,52.1586,51.8931,52.1471,100900.0
2010-07-08 15:00:00,90.3,90.77,89.96,90.71,177900.0,52.124,52.3953,51.9277,52.3607,177900.0
2010-07-08 15:30:00,90.74,91.29,90.62,91.27,385600.0,52.378,52.6955,52.3087,52.6839,385600.0
2010-07-09 09:30:00,91.08,91.87,90.87,91.67,58400.0,52.5742,53.0303,52.453,52.9148,58400.0
2010-07-09 10:00:00,91.7,92.08,91.13,91.74,138000.0,52.9321,53.1515,52.6031,52.9552,138000.0
2010-07-09 10:30:00,91.74,92.0,91.53,91.64,42400.0,52.9552,53.1053,52.834,52.8975,42400.0
2010-07-09 11:00:00,91.64,91.79,91.22,91.45,69500.0,52.8975,52.9841,52.6551,52.7878,69500.0
2010-07-09 11:30:00,91.51,91.76,91.42,91.51,26700.0,52.8224,52.9668,52.7705,52.8224,26700.0
2010-07-09 12:00:00,91.57,91.93,91.45,91.87,44800.0,52.8571,53.0649,52.7878,53.0303,44800.0
2010-07-09 12:30:00,91.84,92.0,91.61,91.87,47000.0,53.0129,53.1053,52.8802,53.0303,47000.0
2010-07-09 13:00:00,91.85,92.08,91.77,91.99,23800.0,53.0187,53.1515,52.9725,53.0995,23800.0
2010-07-09 13:30:00,91.97,92.18,91.93,92.13,29600.0,53.088,53.2092,53.0649,53.1803,29600.0
2010-07-09 14:00:00,92.16,92.19,91.79,91.82,52800.0,53.1976,53.215,52.9841,53.0014,52800.0
2010-07-09 14:30:00,91.81,92.2,91.76,92.12,56400.0,52.9956,53.2207,52.9668,53.1746,56400.0
2010-07-09 15:00:00,92.13,92.34,91.93,91.99,65200.0,53.1803,53.3016,53.0649,53.0995,65200.0
2010-07-09 15:30:00,91.99,92.46,91.82,92.32,268500.0,53.0995,53.3708,53.0014,53.29,268500.0
2010-07-12 09:30:00,92.3,92.63,91.81,92.48,70700.0,53.2785,53.4689,52.9956,53.3824,70700.0
2010-07-12 10:00:00,92.45,92.52,92.05,92.19,78700.0,53.365,53.4055,53.1342,53.215,78700.0
2010-07-12 10:30:00,92.17,92.44,92.02,92.15,61500.0,53.2034,53.3593,53.1168,53.1919,61500.0
2010-07-12 11:00:00,92.11,92.14,91.59,91.96,48200.0,53.1688,53.1861,52.8686,53.0822,48200.0
2010-07-12 11:30:00,91.94,91.95,91.7,91.89,26200.0,53.0707,53.0764,52.9321,53.0418,26200.0
2010-07-12 12:00:00,91.92,92.83,91.92,92.75,48000.0,53.0591,53.5844,53.0591,53.5382,48000.0
2010-07-12 12:30:00,92.73,93.1,92.45,92.46,37200.0,53.5267,53.7402,53.365,53.3708,37200.0
2010-07-12 13:00:00,92.41,92.93,92.34,92.8,21800.0,53.342,53.6421,53.3016,53.5671,21800.0
2010-07-12 13:30:00,92.8,92.99,92.7,92.88,21200.0,53.5671,53.6768,53.5094,53.6133,21200.0
2010-07-12 14:00:00,92.88,92.89,92.57,92.64,33100.0,53.6133,53.619,53.4343,53.4747,33100.0
2010-07-12 14:30:00,92.63,92.92,92.43,92.66,52900.0,53.4689,53.6363,53.3535,53.4863,52900.0
2010-07-12 15:00:00,92.67,92.88,92.48,92.82,110200.0,53.492,53.6133,53.3824,53.5786,110200.0
2010-07-12 15:30:00,92.8,93.01,92.68,92.88,192800.0,53.5671,53.6883,53.4978,53.6133,192800.0
2010-07-13 09:30:00,93.55,94.49,93.55,94.4,56000.0,54.0,54.5426,54.0,54.4906,56000.0
2010-07-13 10:00:00,94.43,94.72,94.36,94.48,89300.0,54.508,54.6754,54.4676,54.5368,89300.0
2010-07-13 10:30:00,94.44,94.5,94.2,94.28,56500.0,54.5137,54.5484,54.3752,54.4214,56500.0
2010-07-13 11:00:00,94.32,94.94,94.27,94.86,67400.0,54.4445,54.8024,54.4156,54.7562,67400.0
2010-07-13 11:30:00,94.84,95.15,94.68,94.76,46400.0,54.7446,54.9236,54.6523,54.6985,46400.0
2010-07-13 12:00:00,94.76,95.2,94.69,95.14,60200.0,54.6985,54.9524,54.658,54.9178,60200.0
2010-07-13 12:30:00,95.13,95.21,94.82,94.86,59000.0,54.912,54.9582,54.7331,54.7562,59000.0
2010-07-13 13:00:00,94.82,95.0,94.56,94.71,46900.0,54.7331,54.837,54.583,54.6696,46900.0
2010-07-13 13:30:00,94.7,94.96,94.61,94.87,63300.0,54.6638,54.8139,54.6119,54.7619,63300.0
2010-07-13 14:00:00,94.87,95.24,94.87,95.0,111500.0,54.7619,54.9755,54.7619,54.837,111500.0
2010-07-13 14:30:00,95.04,95.37,95.01,95.31,80000.0,54.8601,55.0506,54.8428,55.0159,80000.0
2010-07-13 15:00:00,95.31,95.61,95.3,95.49,130600.0,55.0159,55.1891,55.0102,55.1198,130600.0
2010-07-13 15:30:00,95.51,95.82,95.34,95.44,380700.0,55.1314,55.3103,55.0332,55.091,380700.0
2010-07-14 09:30:00,94.89,95.16,94.44,94.56,84800.0,54.7735,54.9293,54.5137,54.583,84800.0
2010-07-14 10:00:00,94.54,95.05,94.38,94.86,88800.0,54.5715,54.8658,54.4791,54.7562,88800.0
2010-07-14 10:30:00,94.86,95.29,94.63,95.29,100800.0,54.7562,55.0044,54.6234,55.0044,100800.0
2010-07-14 11:00:00,95.29,95.84,95.12,95.72,92100.0,55.0044,55.3219,54.9063,55.2526,92100.0
2010-07-14 11:30:00,95.72,96.0,95.67,95.89,72400.0,55.2526,55.4142,55.2237,55.3507,72400.0
2010-07-14 12:00:00,95.89,96.14,95.75,96.07,54300.0,55.3507,55.495,55.2699,55.4546,54300.0
2010-07-14 12:30:00,96.04,96.22,95.7,95.76,53300.0,55.4373,55.5412,55.241,55.2757,53300.0
2010-07-14 13:00:00,95.78,95.82,95.55,95.62,52300.0,55.2872,55.3103,55.1545,55.1949,52300.0
2010-07-14 13:30:00,95.62,95.71,95.07,95.28,55500.0,55.1949,55.2468,54.8774,54.9986,55500.0
2010-07-14 14:00:00,95.29,95.36,94.71,94.85,101800.0,55.0044,55.0448,54.6696,54.7504,101800.0
2010-07-14 14:30:00,94.81,95.23,94.76,95.11,69000.0,54.7273,54.9698,54.6985,54.9005,69000.0
2010-07-14 15:00:00,95.14,95.66,94.97,95.53,85900.0,54.9178,55.218,54.8197,55.1429,85900.0
2010-07-14 15:30:00,95.5,95.56,94.96,95.48,257500.0,55.1256,55.1602,54.8139,55.1141,257500.0
2010-07-15 09:30:00,95.54,95.71,95.0,95.16,45000.0,55.1487,55.2468,54.837,54.9293,45000.0
2010-07-15 10:00:00,95.12,95.12,93.69,94.18,62500.0,54.9063,54.9063,54.0808,54.3637,62500.0
2010-07-15 10:30:00,94.17,94.19,93.74,93.76,29700.0,54.3579,54.3694,54.1097,54.1212,29700.0
2010-07-15 11:00:00,93.85,94.24,93.51,94.17,50600.0,54.1732,54.3983,53.9769,54.3579,50600.0
2010-07-15 11:30:00,94.14,94.23,93.91,93.91,32500.0,54.3406,54.3925,54.2078,54.2078,32500.0
2010-07-15 12:00:00,93.89,94.01,93.7,93.87,37600.0,54.1963,54.2655,54.0866,54.1847,37600.0
2010-07-15 12:30:00,93.83,94.12,93.75,93.97,35300.0,54.1616,54.329,54.1154,54.2424,35300.0
2010-07-15 13:00:00,93.97,94.78,93.97,94.61,41400.0,54.2424,54.71,54.2424,54.6119,41400.0
2010-07-15 13:30:00,94.61,94.7,94.28,94.3,88700.0,54.6119,54.6638,54.4214,54.4329,88700.0
2010-07-15 14:00:00,94.3,94.61,94.01,94.28,91300.0,54.4329,54.6119,54.2655,54.4214,91300.0
2010-07-15 14:30:00,94.29,94.53,94.26,94.31,50300.0,54.4272,54.5657,54.4098,54.4387,50300.0
2010-07-15 15:00:00,94.31,94.45,93.69,94.09,100800.0,54.4387,54.5195,54.0808,54.3117,100800.0
2010-07-15 15:30:00,94.17,95.0,94.07,94.62,386200.0,54.3579,54.837,54.3002,54.6176,386200.0
2010-07-16 09:30:00,93.86,94.29,92.97,93.03,194000.0,54.1789,54.4272,53.6652,53.6998,194000.0
2010-07-16 10:00:00,93.01,93.21,92.53,93.05,89300.0,53.6883,53.8037,53.4112,53.7114,89300.0
2010-07-16 10:30:00,93.04,93.3,92.64,93.2,99200.0,53.7056,53.8557,53.4747,53.798,99200.0
2010-07-16 11:00:00,93.21,93.29,92.72,93.01,70600.0,53.8037,53.8499,53.5209,53.6883,70600.0
2010-07-16 11:30:00,93.01,93.04,92.56,92.82,84600.0,53.6883,53.7056,53.4285,53.5786,84600.0
2010-07-16 12:00:00,92.81,92.87,92.46,92.69,81500.0,53.5729,53.6075,53.3708,53.5036,81500.0
2010-07-16 12:30:00,92.68,92.77,92.43,92.5,66400.0,53.4978,53.5498,53.3535,53.3939,66400.0
2010-07-16 13:00:00,92.49,92.7,92.39,92.52,64800.0,53.3881,53.5094,53.3304,53.4055,64800.0
2010-07-16 13:30:00,92.47,92.76,92.26,92.35,66300.0,53.3766,53.544,53.2554,53.3073,66300.0
2010-07-16 14:00:00,92.33,92.47,91.94,91.98,72400.0,53.2958,53.3766,53.0707,53.0937,72400.0
2010-07-16 14:30:00,91.96,92.05,91.53,91.59,97200.0,53.0822,53.1342,52.834,52.8686,97200.0
2010-07-16 15:00:00,91.6,91.77,90.93,91.07,191400.0,52.8744,52.9725,52.4877,52.5685,191400.0
2010-07-16 15:30:00,91.1,91.74,91.06,91.44,501400.0,52.5858,52.9552,52.5627,52.782,501400.0
2010-07-19 09:30:00,91.38,91.83,90.94,91.56,81600.0,52.7474,53.0072,52.4934,52.8513,81600.0
2010-07-19 10:00:00,91.54,91.56,90.2,90.24,86200.0,52.8398,52.8513,52.0663,52.0894,86200.0
2010-07-19 10:30:00,90.27,90.75,90.26,90.63,95300.0,52.1067,52.3838,52.1009,52.3145,95300.0
2010-07-19 11:00:00,90.61,91.33,90.56,91.01,63300.0,52.3029,52.7185,52.2741,52.5338,63300.0
2010-07-19 11:30:00,91.06,91.41,90.74,91.36,47200.0,52.5627,52.7647,52.378,52.7359,47200.0
2010-07-19 12:00:00,91.4,91.64,91.14,91.6,28300.0,52.759,52.8975,52.6089,52.8744,28300.0
2010-07-19 12:30:00,91.57,91.99,91.39,91.98,44700.0,52.8571,53.0995,52.7532,53.0937,44700.0
2010-07-19 13:00:00,92.0,92.0,91.62,91.63,23500.0,53.1053,53.1053,52.8859,52.8917,23500.0
2010-07-19 13:30:00,91.69,91.9,91.46,91.57,33700.0,52.9264,53.0476,52.7936,52.8571,33700.0
2010-07-19 14:00:00,91.6,92.11,91.55,91.97,32900.0,52.8744,53.1688,52.8455,53.088,32900.0
2010-07-19 14:30:00,91.97,92.42,91.94,92.23,39000.0,53.088,53.3477,53.0707,53.2381,39000.0
2010-07-19 15:00:00,92.25,92.61,92.14,92.24,63200.0,53.2496,53.4574,53.1861,53.2438,63200.0
2010-07-19 15:30:00,92.22,92.38,91.94,92.27,238600.0,53.2323,53.3246,53.0707,53.2611,238600.0
2010-07-20 09:30:00,90.87,91.43,90.51,91.29,56800.0,52.453,52.7763,52.2452,52.6955,56800.0
2010-07-20 10:00:00,91.25,91.69,90.92,91.63,102100.0,52.6724,52.9264,52.4819,52.8917,102100.0
2010-07-20 10:30:00,91.59,92.19,91.44,92.16,103800.0,52.8686,53.215,52.782,53.1976,103800.0
2010-07-20 11:00:00,92.18,92.95,92.14,92.82,78500.0,53.2092,53.6537,53.1861,53.5786,78500.0
2010-07-20 11:30:00,92.82,93.01,92.52,92.86,78100.0,53.5786,53.6883,53.4055,53.6017,78100.0
2010-07-20 12:00:00,92.86,93.03,92.65,92.87,46400.0,53.6017,53.6998,53.4805,53.6075,46400.0
2010-07-20 12:30:00,92.9,93.04,92.55,93.04,34700.0,53.6248,53.7056,53.4228,53.7056,34700.0
2010-07-20 13:00:00,93.05,93.42,92.95,93.24,62100.0,53.7114,53.925,53.6537,53.8211,62100.0
2010-07-20 13:30:00,93.24,94.07,93.2,93.87,77100.0,53.8211,54.3002,53.798,54.1847,77100.0
2010-07-20 14:00:00,93.85,93.85,93.24,93.33,56200.0,54.1732,54.1732,53.8211,53.873,56200.0
2010-07-20 14:30:00,93.33,93.83,93.28,93.48,71700.0,53.873,54.1616,53.8441,53.9596,71700.0
2010-07-20 15:00:00,93.53,94.33,93.35,94.25,134900.0,53.9885,54.4502,53.8846,54.4041,134900.0
2010-07-20 15:30:00,94.24,94.53,93.99,94.35,319900.0,54.3983,54.5657,54.254,54.4618,319900.0
2010-07-21 09:30:00,95.36,95.36,94.24,94.3,56900.0,55.0448,55.0448,54.3983,54.4329,56900.0
2010-07-21 10:00:00,94.25,94.44,93.99,94.44,71800.0,54.4041,54.5137,54.254,54.5137,71800.0
2010-07-21 10:30:00,94.39,94.44,93.94,94.01,45200.0,54.4849,54.5137,54.2251,54.2655,45200.0
2010-07-21 11:00:00,94.01,94.07,93.53,93.81,76600.0,54.2655,54.3002,53.9885,54.1501,76600.0
2010-07-21 11:30:00,93.81,94.01,93.56,93.8,98500.0,54.1501,54.2655,54.0058,54.1443,98500.0
2010-07-21 12:00:00,93.8,94.19,93.7,94.03,37000.0,54.1443,54.3694,54.0866,54.2771,37000.0
2010-07-21 12:30:00,94.05,94.4,93.95,93.99,22900.0,54.2886,54.4906,54.2309,54.254,22900.0
2010-07-21 13:00:00,94.0,94.27,93.97,94.18,35000.0,54.2598,54.4156,54.2424,54.3637,35000.0
2010-07-21 13:30:00,94.16,94.6,94.16,94.28,36700.0,54.3521,54.6061,54.3521,54.4214,36700.0
2010-07-21 14:00:00,94.26,94.35,93.0,93.17,91300.0,54.4098,54.4618,53.6825,53.7807,91300.0
2010-07-21 14:30:00,93.1,93.3,92.57,92.62,79800.0,53.7402,53.8557,53.4343,53.4632,79800.0
2010-07-21 15:00:00,92.64,93.15,92.44,92.96,91200.0,53.4747,53.7691,53.3593,53.6594,91200.0
2010-07-21 15:30:00,92.92,93.14,92.63,92.96,368700.0,53.6363,53.7633,53.4689,53.6594,368700.0
2010-07-22 09:30:00,94.0,94.86,93.85,94.85,53800.0,54.2598,54.7562,54.1732,54.7504,53800.0
2010-07-22 10:00:00,94.85,95.38,94.78,95.14,102600.0,54.7504,55.0563,54.71,54.9178,102600.0
2010-07-22 10:30:00,95.2,95.83,95.13,95.69,68200.0,54.9524,55.3161,54.912,55.2353,68200.0
2010-07-22 11:00:00,95.78,95.95,95.62,95.82,33800.0,55.2872,55.3854,55.1949,55.3103,33800.0
2010-07-22 11:30:00,95.85,95.91,95.35,95.53,37900.0,55.3276,55.3623,55.039,55.1429,37900.0
2010-07-22 12:00:00,95.52,95.62,95.31,95.54,51300.0,55.1371,55.1949,55.0159,55.1487,51300.0
2010-07-22 12:30:00,95.49,95.83,95.43,95.8,49800.0,55.1198,55.3161,55.0852,55.2988,49800.0
2010-07-22 13:00:00,95.81,96.06,95.67,95.81,62400.0,55.3045,55.4489,55.2237,55.3045,62400.0
2010-07-22 13:30:00,95.79,96.05,95.79,95.99,42200.0,55.293,55.4431,55.293,55.4084,42200.0
2010-07-22 14:00:00,95.99,96.42,95.99,96.36,77900.0,55.4084,55.6567,55.4084,55.622,77900.0
2010-07-22 14:30:00,96.34,96.36,96.07,96.31,110000.0,55.6105,55.622,55.4546,55.5932,110000.0
2010-07-22 15:00:00,96.29,96.74,96.03,96.42,138300.0,55.5816,55.8414,55.4315,55.6567,138300.0
2010-07-22 15:30:00,96.44,96.47,95.34,96.02,388100.0,55.6682,55.6855,55.0332,55.4258,388100.0
2010-07-23 09:30:00,95.56,95.86,94.55,94.72,67500.0,55.1602,55.3334,54.5772,54.6754,67500.0
2010-07-23 10:00:00,94.7,95.12,94.44,95.0,90100.0,54.6638,54.9063,54.5137,54.837,90100.0
2010-07-23 10:30:00,95.0,95.31,94.86,94.87,65100.0,54.837,55.0159,54.7562,54.7619,65100.0
2010-07-23 11:00:00,94.91,94.92,94.47,94.73,36800.0,54.785,54.7908,54.5311,54.6811,36800.0
2010-07-23 11:30:00,94.76,95.27,94.6,95.15,49500.0,54.6985,54.9928,54.6061,54.9236,49500.0
2010-07-23 12:00:00,95.15,95.37,94.79,95.19,81900.0,54.9236,55.0506,54.7158,54.9467,81900.0
2010-07-23 12:30:00,95.23,95.3,94.87,95.29,21400.0,54.9698,55.0102,54.7619,55.0044,21400.0
2010-07-23 13:00:00,95.32,96.04,94.94,96.04,23700.0,55.0217,55.4373,54.8024,55.4373,23700.0
2010-07-23 13:30:00,96.05,96.16,95.61,95.92,54800.0,55.4431,55.5066,55.1891,55.368,54800.0
2010-07-23 14:00:00,95.94,96.21,95.8,96.01,42600.0,55.3796,55.5354,55.2988,55.42,42600.0
2010-07-23 14:30:00,96.02,96.33,94.82,96.04,46900.0,55.4258,55.6047,54.7331,55.4373,46900.0
2010-07-23 15:00:00,96.08,96.36,95.89,96.18,68500.0,55.4604,55.622,55.3507,55.5181,68500.0
2010-07-23 15:30:00,96.18,96.71,95.71,96.58,278300.0,55.5181,55.8241,55.2468,55.749,278300.0
2010-07-26 09:30:00,96.34,96.63,96.06,96.56,41300.0,55.6105,55.7779,55.4489,55.7375,41300.0
2010-07-26 10:00:00,96.56,97.58,96.56,97.58,64200.0,55.7375,56.3262,55.7375,56.3262,64200.0
2010-07-26 10:30:00,97.6,97.86,97.37,97.79,45900.0,56.3378,56.4879,56.205,56.4475,45900.0
2010-07-26 11:00:00,97.84,98.07,97.76,97.97,51500.0,56.4763,56.6091,56.4301,56.5514,51500.0
2010-07-26 11:30:00,97.97,98.17,97.93,97.98,29800.0,56.5514,56.6668,56.5283,56.5571,29800.0
2010-07-26 12:00:00,97.99,98.16,97.88,98.13,27200.0,56.5629,56.661,56.4994,56.6437,27200.0
2010-07-26 12:30:00,98.13,98.15,97.82,98.08,53200.0,56.6437,56.6553,56.4648,56.6149,53200.0
2010-07-26 13:00:00,98.06,98.09,97.85,97.91,19900.0,56.6033,56.6206,56.4821,56.5167,19900.0
2010-07-26 13:30:00,97.95,98.05,97.74,97.79,43600.0,56.5398,56.5975,56.4186,56.4475,43600.0
2010-07-26 14:00:00,97.79,97.93,97.55,97.58,36900.0,56.4475,56.5283,56.3089,56.3262,36900.0
2010-07-26 14:30:00,97.56,97.73,97.41,97.73,43900.0,56.3147,56.4128,56.2281,56.4128,43900.0
2010-07-26 15:00:00,97.76,98.26,97.65,98.05,76000.0,56.4301,56.7188,56.3667,56.5975,76000.0
2010-07-26 15:30:00,98.09,98.81,97.96,98.62,327900.0,56.6206,57.0362,56.5456,56.9266,327900.0
2010-07-27 09:30:00,99.43,99.75,98.81,99.03,63900.0,57.3941,57.5788,57.0362,57.1632,63900.0
2010-07-27 10:00:00,98.99,99.57,98.23,98.54,65900.0,57.1401,57.4749,56.7014,56.8804,65900.0
2010-07-27 10:30:00,98.53,98.7,97.8,97.92,42900.0,56.8746,56.9727,56.4532,56.5225,42900.0
2010-07-27 11:00:00,97.9,97.93,97.11,97.49,38000.0,56.511,56.5283,56.0549,56.2743,38000.0
2010-07-27 11:30:00,97.49,98.1,97.4,98.1,22700.0,56.2743,56.6264,56.2223,56.6264,22700.0
2010-07-27 12:00:00,98.1,98.37,98.02,98.25,20300.0,56.6264,56.7823,56.5802,56.713,20300.0
2010-07-27 12:30:00,98.17,98.31,97.71,97.94,28500.0,56.6668,56.7476,56.4013,56.534,28500.0
2010-07-27 13:00:00,97.94,98.27,97.84,98.04,17900.0,56.534,56.7245,56.4763,56.5918,17900.0
2010-07-27 13:30:00,97.97,98.24,97.78,98.08,34200.0,56.5514,56.7072,56.4417,56.6149,34200.0
2010-07-27 14:00:00,98.07,98.44,97.98,98.28,33900.0,56.6091,56.8227,56.5571,56.7303,33900.0
2010-07-27 14:30:00,98.35,98.73,98.28,98.65,35800.0,56.7707,56.9901,56.7303,56.9439,35800.0
2010-07-27 15:00:00,98.65,98.93,98.48,98.92,43000.0,56.9439,57.1055,56.8458,57.0997,43000.0
2010-07-27 15:30:00,98.93,98.94,98.5,98.75,212300.0,57.1055,57.1113,56.8573,57.0016,212300.0
2010-07-28 09:30:00,98.64,99.31,98.64,98.79,50200.0,56.9381,57.3249,56.9381,57.0247,50200.0
2010-07-28 10:00:00,98.84,98.84,97.9,98.37,59500.0,57.0536,57.0536,56.511,56.7823,59500.0
2010-07-28 10:30:00,98.35,98.66,98.08,98.55,40600.0,56.7707,56.9497,56.6149,56.8862,40600.0
2010-07-28 11:00:00,98.52,98.7,98.22,98.52,43900.0,56.8688,56.9727,56.6957,56.8688,43900.0
2010-07-28 11:30:00,98.53,98.87,98.48,98.79,39300.0,56.8746,57.0709,56.8458,57.0247,39300.0
2010-07-28 12:00:00,98.79,99.35,98.72,99.24,47700.0,57.0247,57.3479,56.9843,57.2844,47700.0
2010-07-28 12:30:00,99.23,99.5,99.23,99.47,70000.0,57.2787,57.4345,57.2787,57.4172,70000.0
2010-07-28 13:00:00,99.46,99.5,99.07,99.17,48300.0,57.4114,57.4345,57.1863,57.244,48300.0
2010-07-28 13:30:00,99.13,99.3,98.86,99.26,36500.0,57.221,57.3191,57.0651,57.296,36500.0
2010-07-28 14:00:00,99.21,99.55,98.72,98.91,69100.0,57.2671,57.4634,56.9843,57.094,69100.0
2010-07-28 14:30:00,98.87,98.98,98.54,98.61,41800.0,57.0709,57.1344,56.8804,56.9208,41800.0
2010-07-28 15:00:00,98.62,98.72,98.02,98.32,79300.0,56.9266,56.9843,56.5802,56.7534,79300.0
2010-07-28 15:30:00,98.35,98.91,98.35,98.66,190200.0,56.7707,57.094,56.7707,56.9497,190200.0
2010-07-29 09:30:00,99.53,99.97,99.06,99.83,58400.0,57.4518,57.7058,57.1805,57.625,58400.0
2010-07-29 10:00:00,99.92,100.0,99.65,99.9,120600.0,57.677,57.7231,57.5211,57.6654,120600.0
2010-07-29 10:30:00,99.87,100.4,99.8,100.19,106700.0,57.6481,57.954,57.6077,57.8328,106700.0
2010-07-29 11:00:00,100.23,100.29,98.93,99.05,69600.0,57.8559,57.8905,57.1055,57.1748,69600.0
2010-07-29 11:30:00,99.03,99.09,98.6,98.62,68600.0,57.1632,57.1979,56.915,56.9266,68600.0
2010-07-29 12:00:00,98.62,98.65,98.22,98.37,40600.0,56.9266,56.9439,56.6957,56.7823,40600.0
2010-07-29 12:30:00,98.36,99.05,98.24,99.04,61500.0,56.7765,57.1748,56.7072,57.169,61500.0
2010-07-29 13:00:00,98.99,99.26,98.82,99.14,53500.0,57.1401,57.296,57.042,57.2267,53500.0
2010-07-29 13:30:00,99.13,99.27,98.99,98.99,48300.0,57.221,57.3018,57.1401,57.1401,48300.0
2010-07-29 14:00:00,99.02,99.13,98.64,99.09,45800.0,57.1575,57.221,56.9381,57.1979,45800.0
2010-07-29 14:30:00,99.1,99.58,98.98,99.39,80700.0,57.2036,57.4807,57.1344,57.371,80700.0
2010-07-29 15:00:00,99.37,99.53,99.05,99.42,105700.0,57.3595,57.4518,57.1748,57.3884,105700.0
2010-07-29 15:30:00,99.45,99.49,98.68,98.71,232700.0,57.4057,57.4288,56.9612,56.9785,232700.0
2010-07-30 09:30:00,97.76,98.7,97.28,98.7,62400.0,56.4301,56.9727,56.1531,56.9727,62400.0
2010-07-30 10:00:00,98.64,99.04,98.6,98.75,97000.0,56.9381,57.169,56.915,57.0016,97000.0
2010-07-30 10:30:00,98.82,99.4,98.82,99.16,128100.0,57.042,57.3768,57.042,57.2383,128100.0
2010-07-30 11:00:00,99.17,99.19,98.55,98.55,87500.0,57.244,57.2556,56.8862,56.8862,87500.0
2010-07-30 11:30:00,98.56,98.66,98.22,98.4,64500.0,56.8919,56.9497,56.6957,56.7996,64500.0
2010-07-30 12:00:00,98.42,98.6,98.25,98.31,40000.0,56.8111,56.915,56.713,56.7476,40000.0
2010-07-30 12:30:00,98.32,98.52,98.2,98.38,41300.0,56.7534,56.8688,56.6841,56.788,41300.0
2010-07-30 13:00:00,98.39,98.51,98.0,98.07,57600.0,56.7938,56.8631,56.5687,56.6091,57600.0
2010-07-30 13:30:00,98.07,98.08,97.56,97.67,72900.0,56.6091,56.6149,56.3147,56.3782,72900.0
2010-07-30 14:00:00,97.67,98.44,97.66,98.23,72300.0,56.3782,56.8227,56.3724,56.7014,72300.0
2010-07-30 14:30:00,98.23,98.51,98.21,98.25,48800.0,56.7014,56.8631,56.6899,56.713,48800.0
2010-07-30 15:00:00,98.29,99.05,98.25,98.84,112200.0,56.7361,57.1748,56.713,57.0536,112200.0
2010-07-30 15:30:00,98.86,98.96,98.1,98.17,388100.0,57.0651,57.1228,56.6264,56.6668,388100.0
2010-08-02 09:30:00,99.3,100.0,99.3,99.55,79700.0,57.3191,57.7231,57.3191,57.4634,79700.0
2010-08-02 10:00:00,99.55,100.38,99.46,100.28,72000.0,57.4634,57.9425,57.4114,57.8848,72000.0
2010-08-02 10:30:00,100.28,100.79,100.27,100.74,53100.0,57.8848,58.1792,57.879,58.1503,53100.0
2010-08-02 11:00:00,100.74,100.79,100.34,100.69,40400.0,58.1503,58.1792,57.9194,58.1214,40400.0
2010-08-02 11:30:00,100.69,101.09,100.64,100.83,34500.0,58.1214,58.3523,58.0926,58.2022,34500.0
2010-08-02 12:00:00,100.86,101.06,100.66,100.71,29800.0,58.2196,58.335,58.1041,58.133,29800.0
2010-08-02 12:30:00,100.72,100.85,100.55,100.58,31500.0,58.1388,58.2138,58.0406,58.0579,31500.0
2010-08-02 13:00:00,100.61,100.99,100.61,100.87,23500.0,58.0753,58.2946,58.0753,58.2253,23500.0
2010-08-02 13:30:00,100.85,101.18,100.73,101.14,31400.0,58.2138,58.4043,58.1445,58.3812,31400.0
2010-08-02 14:00:00,101.14,101.56,101.1,101.34,65000.0,58.3812,58.6236,58.3581,58.4966,65000.0
2010-08-02 14:30:00,101.37,101.57,101.25,101.54,93800.0,58.514,58.6294,58.4447,58.6121,93800.0
2010-08-02 15:00:00,101.55,101.79,101.35,101.77,79900.0,58.6179,58.7564,58.5024,58.7448,79900.0
2010-08-02 15:30:00,101.78,101.84,101.46,101.69,282500.0,58.7506,58.7853,58.5659,58.6987,282500.0
2010-08-03 09:30:00,101.03,101.25,100.67,101.22,56000.0,58.3177,58.4447,58.1099,58.4274,56000.0
2010-08-03 10:00:00,101.2,101.2,100.54,100.97,84500.0,58.4158,58.4158,58.0348,58.2831,84500.0
2010-08-03 10:30:00,100.93,101.37,100.79,101.23,50900.0,58.26,58.514,58.1792,58.4331,50900.0
2010-08-03 11:00:00,101.19,101.6,101.05,101.53,29500.0,58.41,58.6467,58.3292,58.6063,29500.0
2010-08-03 11:30:00,101.57,101.96,101.57,101.77,69700.0,58.6294,58.8545,58.6294,58.7448,69700.0
2010-08-03 12:00:00,101.79,101.86,101.47,101.61,43700.0,58.7564,58.7968,58.5717,58.6525,43700.0
2010-08-03 12:30:00,101.59,102.01,101.56,101.94,43400.0,58.6409,58.8834,58.6236,58.843,43400.0
2010-08-03 13:00:00,101.94,102.04,101.66,101.97,33200.0,58.843,58.9007,58.6813,58.8603,33200.0
2010-08-03 13:30:00,101.98,102.08,101.81,101.88,26200.0,58.8661,58.9238,58.7679,58.8083,26200.0
2010-08-03 14:00:00,101.94,102.14,101.85,102.1,27900.0,58.843,58.9584,58.791,58.9353,27900.0
2010-08-03 14:30:00,102.1,102.17,101.85,101.97,38800.0,58.9353,58.9757,58.791,58.8603,38800.0
2010-08-03 15:00:00,101.94,101.94,101.33,101.45,89000.0,58.843,58.843,58.4909,58.5601,89000.0
2010-08-03 15:30:00,101.45,101.55,101.16,101.29,303900.0,58.5601,58.6179,58.3927,58.4678,303900.0
2010-08-04 09:30:00,101.86,102.22,101.56,101.78,42100.0,58.7968,59.0046,58.6236,58.7506,42100.0
2010-08-04 10:00:00,101.92,102.17,101.53,101.55,57600.0,58.8314,58.9757,58.6063,58.6179,57600.0
2010-08-04 10:30:00,101.61,101.69,100.88,100.96,79000.0,58.6525,58.6987,58.2311,58.2773,79000.0
2010-08-04 11:00:00,100.93,101.18,100.63,101.14,38900.0,58.26,58.4043,58.0868,58.3812,38900.0
2010-08-04 11:30:00,101.13,101.41,100.95,101.0,43600.0,58.3754,58.537,58.2715,58.3004,43600.0
2010-08-04 12:00:00,101.04,101.42,100.78,101.4,36000.0,58.3235,58.5428,58.1734,58.5313,36000.0
2010-08-04 12:30:00,101.4,101.73,101.37,101.66,37700.0,58.5313,58.7218,58.514,58.6813,37700.0
2010-08-04 13:00:00,101.7,101.88,101.51,101.83,37400.0,58.7044,58.8083,58.5948,58.7795,37400.0
2010-08-04 13:30:00,101.88,102.16,101.74,102.0,32300.0,58.8083,58.97,58.7275,58.8776,32300.0
2010-08-04 14:00:00,102.01,102.33,101.78,102.01,37900.0,58.8834,59.0681,58.7506,58.8834,37900.0
2010-08-04 14:30:00,101.97,102.3,101.87,102.2,42300.0,58.8603,59.0508,58.8026,58.9931,42300.0
2010-08-04 15:00:00,102.14,102.4,101.97,102.11,52700.0,58.9584,59.1085,58.8603,58.9411,52700.0
2010-08-04 15:30:00,102.16,102.2,101.9,102.01,155600.0,58.97,58.9931,58.8199,58.8834,155600.0
2010-08-05 09:30:00,101.31,102.32,101.31,102.11,40200.0,58.4793,59.0623,58.4793,58.9411,40200.0
2010-08-05 10:00:00,102.11,102.34,101.97,102.05,39700.0,58.9411,59.0739,58.8603,58.9065,39700.0
2010-08-05 10:30:00,102.08,102.16,101.38,101.67,39700.0,58.9238,58.97,58.5197,58.6871,39700.0
2010-08-05 11:00:00,101.65,101.9,101.5,101.85,42000.0,58.6756,58.8199,58.589,58.791,42000.0
2010-08-05 11:30:00,101.87,101.87,101.5,101.52,34200.0,58.8026,58.8026,58.589,58.6005,34200.0
2010-08-05 12:00:00,101.46,101.66,101.25,101.32,43300.0,58.5659,58.6813,58.4447,58.4851,43300.0
2010-08-05 12:30:00,101.39,101.39,101.03,101.07,35300.0,58.5255,58.5255,58.3177,58.3408,35300.0
2010-08-05 13:00:00,101.09,101.15,100.68,101.03,31400.0,58.3523,58.387,58.1157,58.3177,31400.0
2010-08-05 13:30:00,101.02,101.3,100.99,101.15,43400.0,58.3119,58.4735,58.2946,58.387,43400.0
2010-08-05 14:00:00,101.17,101.43,101.08,101.3,39500.0,58.3985,58.5486,58.3466,58.4735,39500.0
2010-08-05 14:30:00,101.33,101.56,101.2,101.54,33900.0,58.4909,58.6236,58.4158,58.6121,33900.0
2010-08-05 15:00:00,101.54,102.1,101.54,101.87,61300.0,58.6121,58.9353,58.6121,58.8026,61300.0
2010-08-05 15:30:00,101.88,101.97,100.99,101.1,225800.0,58.8083,58.8603,58.2946,58.3581,225800.0
2010-08-06 09:30:00,100.25,100.85,100.16,100.49,66500.0,57.8675,58.2138,57.8155,58.006,66500.0
2010-08-06 10:00:00,100.49,100.6,99.47,99.57,79900.0,58.006,58.0695,57.4172,57.4749,79900.0
2010-08-06 10:30:00,99.55,99.72,98.42,98.42,117300.0,57.4634,57.5615,56.8111,56.8111,117300.0
2010-08-06 11:00:00,98.44,98.84,98.28,98.76,73000.0,56.8227,57.0536,56.7303,57.0074,73000.0
2010-08-06 11:30:00,98.74,98.9,98.51,98.65,54200.0,56.9958,57.0882,56.8631,56.9439,54200.0
2010-08-06 12:00:00,98.71,98.81,98.22,98.31,33100.0,56.9785,57.0362,56.6957,56.7476,33100.0
2010-08-06 12:30:00,98.31,98.45,98.06,98.1,33500.0,56.7476,56.8284,56.6033,56.6264,33500.0
2010-08-06 13:00:00,98.07,98.39,97.8,97.91,52800.0,56.6091,56.7938,56.4532,56.5167,52800.0
2010-08-06 13:30:00,97.95,98.16,97.73,97.95,35300.0,56.5398,56.661,56.4128,56.5398,35300.0
2010-08-06 14:00:00,97.98,98.2,97.82,98.08,46600.0,56.5571,56.6841,56.4648,56.6149,46600.0
2010-08-06 14:30:00,98.08,98.89,97.98,98.62,65600.0,56.6149,57.0824,56.5571,56.9266,65600.0
2010-08-06 15:00:00,98.64,99.08,98.55,99.0,85400.0,56.9381,57.1921,56.8862,57.1459,85400.0
2010-08-06 15:30:00,99.01,99.4,98.78,99.28,210500.0,57.1517,57.3768,57.0189,57.3075,210500.0
2010-08-09 09:30:00,99.59,99.84,99.33,99.44,48700.0,57.4865,57.6308,57.3364,57.3999,48700.0
2010-08-09 10:00:00,99.46,99.74,99.34,99.64,109300.0,57.4114,57.5731,57.3422,57.5153,109300.0
2010-08-09 10:30:00,99.66,100.11,99.5,100.09,27000.0,57.5269,57.7866,57.4345,57.7751,27000.0
2010-08-09 11:00:00,100.14,100.51,100.11,100.4,47400.0,57.804,58.0175,57.7866,57.954,47400.0
2010-08-09 11:30:00,100.39,100.55,100.21,100.27,72800.0,57.9483,58.0406,57.8444,57.879,72800.0
2010-08-09 12:00:00,100.27,100.32,100.12,100.18,34300.0,57.879,57.9079,57.7924,57.827,34300.0
2010-08-09 12:30:00,100.22,100.5,100.16,100.5,27100.0,57.8501,58.0118,57.8155,58.0118,27100.0
2010-08-09 13:00:00,100.49,100.73,100.42,100.57,27100.0,58.006,58.1445,57.9656,58.0522,27100.0
2010-08-09 13:30:00,100.57,100.91,100.56,100.85,32000.0,58.0522,58.2484,58.0464,58.2138,32000.0
2010-08-09 14:00:00,100.83,100.98,100.79,100.88,42300.0,58.2022,58.2888,58.1792,58.2311,42300.0
2010-08-09 14:30:00,100.87,101.25,100.87,101.22,55600.0,58.2253,58.4447,58.2253,58.4274,55600.0
2010-08-09 15:00:00,101.17,101.25,100.79,100.92,73300.0,58.3985,58.4447,58.1792,58.2542,73300.0
2010-08-09 15:30:00,100.91,101.39,100.87,101.23,197700.0,58.2484,58.5255,58.2253,58.4331,197700.0
2010-08-10 09:30:00,100.49,100.74,99.65,99.93,38900.0,58.006,58.1503,57.5211,57.6827,38900.0
2010-08-10 10:00:00,99.92,100.05,99.68,99.97,37800.0,57.677,57.752,57.5384,57.7058,37800.0
2010-08-10 10:30:00,99.94,100.05,99.58,99.65,24400.0,57.6885,57.752,57.4807,57.5211,24400.0
2010-08-10 11:00:00,99.67,100.11,99.67,100.11,29600.0,57.5327,57.7866,57.5327,57.7866,29600.0
2010-08-10 11:30:00,100.1,100.32,100.02,100.25,34900.0,57.7809,57.9079,57.7347,57.8675,34900.0
2010-08-10 12:00:00,100.29,100.34,100.18,100.18,22700.0,57.8905,57.9194,57.827,57.827,22700.0
2010-08-10 12:30:00,100.17,100.21,99.95,100.05,18900.0,57.8213,57.8444,57.6943,57.752,18900.0
2010-08-10 13:00:00,100.0,100.1,99.69,99.71,37200.0,57.7231,57.7809,57.5442,57.5557,37200.0
2010-08-10 13:30:00,99.7,100.25,99.62,100.24,27000.0,57.55,57.8675,57.5038,57.8617,27000.0
2010-08-10 14:00:00,100.21,101.1,100.1,100.78,67200.0,57.8444,58.3581,57.7809,58.1734,67200.0
2010-08-10 14:30:00,100.86,101.64,100.84,101.14,54700.0,58.2196,58.6698,58.208,58.3812,54700.0
2010-08-10 15:00:00,101.12,101.42,100.65,100.9,53900.0,58.3696,58.5428,58.0983,58.2427,53900.0
2010-08-10 15:30:00,100.93,101.24,100.52,100.55,167700.0,58.26,58.4389,58.0233,58.0406,167700.0
2010-08-11 09:30:00,98.84,100.01,98.66,99.67,60500.0,57.0536,57.7289,56.9497,57.5327,60500.0
2010-08-11 10:00:00,99.64,99.87,99.49,99.57,43900.0,57.5153,57.6481,57.4288,57.4749,43900.0
2010-08-11 10:30:00,99.52,99.58,98.96,99.09,44100.0,57.4461,57.4807,57.1228,57.1979,44100.0
2010-08-11 11:00:00,99.09,99.24,98.51,98.97,54100.0,57.1979,57.2844,56.8631,57.1286,54100.0
2010-08-11 11:30:00,98.94,99.22,98.94,99.17,24300.0,57.1113,57.2729,57.1113,57.244,24300.0
2010-08-11 12:00:00,99.2,99.32,99.0,99.13,22300.0,57.2614,57.3306,57.1459,57.221,22300.0
2010-08-11 12:30:00,99.19,99.33,98.9,99.0,29300.0,57.2556,57.3364,57.0882,57.1459,29300.0
2010-08-11 13:00:00,98.97,99.38,98.86,99.02,27700.0,57.1286,57.3653,57.0651,57.1575,27700.0
2010-08-11 13:30:00,99.04,99.15,98.73,98.75,16600.0,57.169,57.2325,56.9901,57.0016,16600.0
2010-08-11 14:00:00,98.77,98.94,98.65,98.71,34300.0,57.0131,57.1113,56.9439,56.9785,34300.0
2010-08-11 14:30:00,98.68,98.71,98.03,98.22,76700.0,56.9612,56.9785,56.586,56.6957,76700.0
2010-08-11 15:00:00,98.24,98.49,98.14,98.36,70100.0,56.7072,56.8515,56.6495,56.7765,70100.0
2010-08-11 15:30:00,98.38,98.8,98.35,98.51,308600.0,56.788,57.0305,56.7707,56.8631,308600.0
2010-08-12 09:30:00,97.37,98.44,97.0,97.74,48400.0,56.205,56.8227,55.9915,56.4186,48400.0
2010-08-12 10:00:00,97.72,98.33,97.64,97.95,56600.0,56.4071,56.7592,56.3609,56.5398,56600.0
2010-08-12 10:30:00,97.99,98.5,97.73,98.12,49500.0,56.5629,56.8573,56.4128,56.6379,49500.0
2010-08-12 11:00:00,98.18,98.43,97.88,98.35,67700.0,56.6726,56.8169,56.4994,56.7707,67700.0
2010-08-12 11:30:00,98.34,98.4,97.88,97.92,52900.0,56.7649,56.7996,56.4994,56.5225,52900.0
2010-08-12 12:00:00,97.92,98.02,97.71,97.79,37100.0,56.5225,56.5802,56.4013,56.4475,37100.0
2010-08-12 12:30:00,97.79,97.92,97.73,97.88,16100.0,56.4475,56.5225,56.4128,56.4994,16100.0
2010-08-12 13:00:00,97.89,97.97,97.5,97.54,19200.0,56.5052,56.5514,56.2801,56.3032,19200.0
2010-08-12 13:30:00,97.57,97.59,97.35,97.41,53400.0,56.3205,56.332,56.1935,56.2281,53400.0
2010-08-12 14:00:00,97.38,97.63,97.3,97.56,38200.0,56.2108,56.3551,56.1646,56.3147,38200.0
2010-08-12 14:30:00,97.53,97.87,97.38,97.79,49500.0,56.2974,56.4936,56.2108,56.4475,49500.0
2010-08-12 15:00:00,97.8,98.32,97.8,98.08,77000.0,56.4532,56.7534,56.4532,56.6149,77000.0
2010-08-12 15:30:00,98.1,98.28,97.73,97.88,252500.0,56.6264,56.7303,56.4128,56.4994,252500.0
2010-08-13 09:30:00,97.66,98.0,97.32,97.85,74700.0,56.3724,56.5687,56.1762,56.4821,74700.0
2010-08-13 10:00:00,97.76,98.71,97.61,98.66,87500.0,56.4301,56.9785,56.3436,56.9497,87500.0
2010-08-13 10:30:00,98.67,99.11,98.54,98.85,98900.0,56.9554,57.2094,56.8804,57.0593,98900.0
2010-08-13 11:00:00,98.84,98.89,98.42,98.59,60300.0,57.0536,57.0824,56.8111,56.9092,60300.0
2010-08-13 11:30:00,98.56,98.57,98.23,98.31,46700.0,56.8919,56.8977,56.7014,56.7476,46700.0
2010-08-13 12:00:00,98.35,98.75,98.22,98.69,50100.0,56.7707,57.0016,56.6957,56.967,50100.0
2010-08-13 12:30:00,98.66,98.99,98.6,98.99,83000.0,56.9497,57.1401,56.915,57.1401,83000.0
2010-08-13 13:00:00,98.94,99.08,98.5,98.68,48800.0,57.1113,57.1921,56.8573,56.9612,48800.0
2010-08-13 13:30:00,98.72,98.88,98.47,98.49,30700.0,56.9843,57.0766,56.84,56.8515,30700.0
2010-08-13 14:00:00,98.45,98.74,98.4,98.74,43300.0,56.8284,56.9958,56.7996,56.9958,43300.0
2010-08-13 14:30:00,98.73,98.75,98.18,98.2,56200.0,56.9901,57.0016,56.6726,56.6841,56200.0
2010-08-13 15:00:00,98.23,98.53,98.17,98.34,66900.0,56.7014,56.8746,56.6668,56.7649,66900.0
2010-08-13 15:30:00,98.32,98.62,98.14,98.2,150700.0,56.7534,56.9266,56.6495,56.6841,150700.0
2010-08-16 09:30:00,97.73,97.99,97.38,97.81,38800.0,56.4128,56.5629,56.2108,56.459,38800.0
2010-08-16 10:00:00,97.81,98.62,97.69,98.49,46500.0,56.459,56.9266,56.3897,56.8515,46500.0
2010-08-16 10:30:00,98.61,99.01,98.58,98.77,26300.0,56.9208,57.1517,56.9035,57.0131,26300.0
2010-08-16 11:00:00,98.73,98.76,98.06,98.21,46000.0,56.9901,57.0074,56.6033,56.6899,46000.0
2010-08-16 11:30:00,98.21,98.49,98.11,98.19,23400.0,56.6899,56.8515,56.6322,56.6784,23400.0
2010-08-16 12:00:00,98.17,98.41,97.98,98.4,47800.0,56.6668,56.8053,56.5571,56.7996,47800.0
2010-08-16 12:30:00,98.43,98.59,98.29,98.53,39800.0,56.8169,56.9092,56.7361,56.8746,39800.0
2010-08-16 13:00:00,98.56,98.76,98.45,98.69,20200.0,56.8919,57.0074,56.8284,56.967,20200.0
2010-08-16 13:30:00,98.66,98.8,98.31,98.38,30700.0,56.9497,57.0305,56.7476,56.788,30700.0
2010-08-16 14:00:00,98.39,98.5,97.96,98.21,19700.0,56.7938,56.8573,56.5456,56.6899,19700.0
2010-08-16 14:30:00,98.26,98.4,97.95,98.02,36700.0,56.7188,56.7996,56.5398,56.5802,36700.0
2010-08-16 15:00:00,97.98,98.14,97.83,98.06,42700.0,56.5571,56.6495,56.4706,56.6033,42700.0
2010-08-16 15:30:00,98.06,98.55,97.95,98.48,125900.0,56.6033,56.8862,56.5398,56.8458,125900.0
2010-08-17 09:30:00,99.36,99.94,98.75,99.76,56200.0,57.3537,57.6885,57.0016,57.5846,56200.0
2010-08-17 10:00:00,99.72,99.87,99.52,99.63,53700.0,57.5615,57.6481,57.4461,57.5096,53700.0
2010-08-17 10:30:00,99.63,99.99,99.63,99.96,46100.0,57.5096,57.7174,57.5096,57.7001,46100.0
2010-08-17 11:00:00,99.97,100.38,99.94,100.38,72100.0,57.7058,57.9425,57.6885,57.9425,72100.0
2010-08-17 11:30:00,100.38,100.8,100.34,100.67,30200.0,57.9425,58.1849,57.9194,58.1099,30200.0
2010-08-17 12:00:00,100.64,100.89,100.59,100.84,33900.0,58.0926,58.2369,58.0637,58.208,33900.0
2010-08-17 12:30:00,100.84,101.23,100.84,101.11,48900.0,58.208,58.4331,58.208,58.3639,48900.0
2010-08-17 13:00:00,101.09,101.76,101.09,101.74,77100.0,58.3523,58.7391,58.3523,58.7275,77100.0
2010-08-17 13:30:00,101.77,101.86,101.43,101.7,65000.0,58.7448,58.7968,58.5486,58.7044,65000.0
2010-08-17 14:00:00,101.7,101.88,101.67,101.73,58300.0,58.7044,58.8083,58.6871,58.7218,58300.0
2010-08-17 14:30:00,101.75,101.92,101.62,101.81,69800.0,58.7333,58.8314,58.6583,58.7679,69800.0
2010-08-17 15:00:00,101.82,101.85,101.5,101.85,110300.0,58.7737,58.791,58.589,58.791,110300.0
2010-08-17 15:30:00,101.86,102.43,101.81,102.31,522700.0,58.7968,59.1258,58.7679,59.0565,522700.0
2010-08-18 09:30:00,102.42,102.42,101.46,101.88,81700.0,59.12,59.12,58.5659,58.8083,81700.0
2010-08-18 10:00:00,101.85,101.93,101.44,101.55,54600.0,58.791,58.8372,58.5544,58.6179,54600.0
2010-08-18 10:30:00,101.62,102.08,101.53,102.07,34800.0,58.6583,58.9238,58.6063,58.918,34800.0
2010-08-18 11:00:00,102.07,102.37,101.7,101.73,60400.0,58.918,59.0912,58.7044,58.7218,60400.0
2010-08-18 11:30:00,101.79,101.9,101.57,101.65,29900.0,58.7564,58.8199,58.6294,58.6756,29900.0
2010-08-18 12:00:00,101.57,101.64,101.46,101.64,15400.0,58.6294,58.6698,58.5659,58.6698,15400.0
2010-08-18 12:30:00,101.65,102.16,101.42,101.98,23900.0,58.6756,58.97,58.5428,58.8661,23900.0
2010-08-18 13:00:00,102.02,102.28,101.96,102.08,34400.0,58.8892,59.0392,58.8545,58.9238,34400.0
2010-08-18 13:30:00,102.12,102.13,101.89,102.1,45500.0,58.9469,58.9526,58.8141,58.9353,45500.0
2010-08-18 14:00:00,102.13,102.25,101.77,101.97,44900.0,58.9526,59.0219,58.7448,58.8603,44900.0
2010-08-18 14:30:00,101.96,102.0,101.6,101.71,67800.0,58.8545,58.8776,58.6467,58.7102,67800.0
2010-08-18 15:00:00,101.71,101.83,101.32,101.43,92200.0,58.7102,58.7795,58.4851,58.5486,92200.0
2010-08-18 15:30:00,101.43,101.74,101.34,101.55,199100.0,58.5486,58.7275,58.4966,58.6179,199100.0
2010-08-19 09:30:00,101.03,101.22,99.42,99.42,89900.0,58.3177,58.4274,57.3884,57.3884,89900.0
2010-08-19 10:00:00,99.39,99.4,98.16,98.37,200000.0,57.371,57.3768,56.661,56.7823,200000.0
2010-08-19 10:30:00,98.38,98.66,98.1,98.32,107300.0,56.788,56.9497,56.6264,56.7534,107300.0
2010-08-19 11:00:00,98.32,98.47,98.0,98.4,61100.0,56.7534,56.84,56.5687,56.7996,61100.0
2010-08-19 11:30:00,98.41,98.43,97.72,98.03,68000.0,56.8053,56.8169,56.4071,56.586,68000.0
2010-08-19 12:00:00,97.98,98.15,97.77,97.95,73200.0,56.5571,56.6553,56.4359,56.5398,73200.0
2010-08-19 12:30:00,97.95,98.35,97.95,98.33,41200.0,56.5398,56.7707,56.5398,56.7592,41200.0
2010-08-19 13:00:00,98.31,98.49,98.14,98.14,48000.0,56.7476,56.8515,56.6495,56.6495,48000.0
2010-08-19 13:30:00,98.13,98.15,97.95,97.98,32800.0,56.6437,56.6553,56.5398,56.5571,32800.0
2010-08-19 14:00:00,97.98,98.3,97.83,98.25,48600.0,56.5571,56.7419,56.4706,56.713,48600.0
2010-08-19 14:30:00,98.25,98.58,98.1,98.49,81100.0,56.713,56.9035,56.6264,56.8515,81100.0
2010-08-19 15:00:00,98.4,99.07,98.3,98.8,78000.0,56.7996,57.1863,56.7419,57.0305,78000.0
2010-08-19 15:30:00,98.79,98.98,98.37,98.46,242100.0,57.0247,57.1344,56.7823,56.8342,242100.0
2010-08-20 09:30:00,97.71,98.46,97.28,97.61,157400.0,56.4013,56.8342,56.1531,56.3436,157400.0
2010-08-20 10:00:00,97.62,97.88,97.45,97.59,43600.0,56.3493,56.4994,56.2512,56.332,43600.0
2010-08-20 10:30:00,97.62,97.87,97.4,97.46,61800.0,56.3493,56.4936,56.2223,56.257,61800.0
2010-08-20 11:00:00,97.44,97.53,96.97,97.1,41800.0,56.2454,56.2974,55.9741,56.0492,41800.0
2010-08-20 11:30:00,97.07,97.36,96.8,97.3,66800.0,56.0319,56.1993,55.876,56.1646,66800.0
2010-08-20 12:00:00,97.31,97.5,97.16,97.5,32300.0,56.1704,56.2801,56.0838,56.2801,32300.0
2010-08-20 12:30:00,97.5,97.56,97.4,97.44,27900.0,56.2801,56.3147,56.2223,56.2454,27900.0
2010-08-20 13:00:00,97.5,97.6,97.4,97.47,21000.0,56.2801,56.3378,56.2223,56.2627,21000.0
2010-08-20 13:30:00,97.47,97.51,97.34,97.37,25800.0,56.2627,56.2858,56.1877,56.205,25800.0
2010-08-20 14:00:00,97.39,97.69,97.36,97.44,47800.0,56.2166,56.3897,56.1993,56.2454,47800.0
2010-08-20 14:30:00,97.42,97.9,97.42,97.74,62600.0,56.2339,56.511,56.2339,56.4186,62600.0
2010-08-20 15:00:00,97.75,97.92,97.63,97.88,63600.0,56.4244,56.5225,56.3551,56.4994,63600.0
2010-08-20 15:30:00,97.87,97.99,97.68,97.72,168900.0,56.4936,56.5629,56.384,56.4071,168900.0
2010-08-23 09:30:00,98.15,98.62,97.87,98.57,25900.0,56.6553,56.9266,56.4936,56.8977,25900.0
2010-08-23 10:00:00,98.59,98.59,98.01,98.15,30300.0,56.9092,56.9092,56.5745,56.6553,30300.0
2010-08-23 10:30:00,98.12,98.34,97.61,97.61,38600.0,56.6379,56.7649,56.3436,56.3436,38600.0
2010-08-23 11:00:00,97.61,97.85,97.42,97.59,33200.0,56.3436,56.4821,56.2339,56.332,33200.0
2010-08-23 11:30:00,97.61,98.0,97.51,97.76,26100.0,56.3436,56.5687,56.2858,56.4301,26100.0
2010-08-23 12:00:00,97.78,98.04,97.68,97.92,28400.0,56.4417,56.5918,56.384,56.5225,28400.0
2010-08-23 12:30:00,97.96,97.99,97.76,97.8,39700.0,56.5456,56.5629,56.4301,56.4532,39700.0
2010-08-23 13:00:00,97.78,97.93,97.55,97.89,20500.0,56.4417,56.5283,56.3089,56.5052,20500.0
2010-08-23 13:30:00,97.89,97.95,97.62,97.92,31500.0,56.5052,56.5398,56.3493,56.5225,31500.0
2010-08-23 14:00:00,97.91,98.23,97.82,97.87,53500.0,56.5167,56.7014,56.4648,56.4936,53500.0
2010-08-23 14:30:00,97.85,98.05,97.71,97.73,28300.0,56.4821,56.5975,56.4013,56.4128,28300.0
2010-08-23 15:00:00,97.74,97.89,97.43,97.53,40500.0,56.4186,56.5052,56.2397,56.2974,40500.0
2010-08-23 15:30:00,97.53,97.56,97.02,97.03,119000.0,56.2974,56.3147,56.003,56.0088,119000.0
2010-08-24 09:30:00,95.74,96.4,95.66,95.76,72400.0,55.2641,55.6451,55.218,55.2757,72400.0
2010-08-24 10:00:00,95.71,96.21,95.26,95.95,101600.0,55.2468,55.5354,54.9871,55.3854,101600.0
2010-08-24 10:30:00,95.93,96.35,95.93,96.31,48100.0,55.3738,55.6162,55.3738,55.5932,48100.0
2010-08-24 11:00:00,96.32,96.58,96.2,96.5,33000.0,55.5989,55.749,55.5297,55.7028,33000.0
2010-08-24 11:30:00,96.55,97.0,96.43,96.88,34700.0,55.7317,55.9915,55.6624,55.9222,34700.0
2010-08-24 12:00:00,96.84,96.94,96.43,96.53,40100.0,55.8991,55.9568,55.6624,55.7202,40100.0
2010-08-24 12:30:00,96.55,96.66,96.36,96.4,36500.0,55.7317,55.7952,55.622,55.6451,36500.0
2010-08-24 13:00:00,96.45,96.69,96.3,96.62,28400.0,55.674,55.8125,55.5874,55.7721,28400.0
2010-08-24 13:30:00,96.66,96.68,96.01,96.16,48500.0,55.7952,55.8067,55.42,55.5066,48500.0
2010-08-24 14:00:00,96.18,96.67,96.1,96.52,77700.0,55.5181,55.801,55.4719,55.7144,77700.0
2010-08-24 14:30:00,96.51,96.77,96.41,96.59,91800.0,55.7086,55.8587,55.6509,55.7548,91800.0
2010-08-24 15:00:00,96.59,96.89,96.43,96.74,112200.0,55.7548,55.928,55.6624,55.8414,112200.0
2010-08-24 15:30:00,96.73,96.8,96.03,96.14,250300.0,55.8356,55.876,55.4315,55.495,250300.0
2010-08-25 09:30:00,95.87,96.35,95.74,96.1,68600.0,55.3392,55.6162,55.2641,55.4719,68600.0
2010-08-25 10:00:00,96.07,96.88,95.85,96.72,129900.0,55.4546,55.9222,55.3276,55.8298,129900.0
2010-08-25 10:30:00,96.69,96.89,96.4,96.76,49900.0,55.8125,55.928,55.6451,55.8529,49900.0
2010-08-25 11:00:00,96.77,97.45,96.7,97.32,64700.0,55.8587,56.2512,55.8183,56.1762,64700.0
2010-08-25 11:30:00,97.36,97.38,97.05,97.21,23100.0,56.1993,56.2108,56.0203,56.1127,23100.0
2010-08-25 12:00:00,97.25,97.4,96.98,97.12,40000.0,56.1358,56.2223,55.9799,56.0607,40000.0
2010-08-25 12:30:00,97.15,97.26,96.75,96.88,45800.0,56.078,56.1415,55.8471,55.9222,45800.0
2010-08-25 13:00:00,96.85,97.16,96.79,96.96,32000.0,55.9049,56.0838,55.8702,55.9684,32000.0
2010-08-25 13:30:00,96.93,97.56,96.9,97.42,30900.0,55.951,56.3147,55.9337,56.2339,30900.0
2010-08-25 14:00:00,97.41,97.91,97.35,97.76,41400.0,56.2281,56.5167,56.1935,56.4301,41400.0
2010-08-25 14:30:00,97.77,98.23,97.74,98.03,58700.0,56.4359,56.7014,56.4186,56.586,58700.0
2010-08-25 15:00:00,98.03,98.11,97.62,97.72,62700.0,56.586,56.6322,56.3493,56.4071,62700.0
2010-08-25 15:30:00,97.7,98.43,97.68,97.99,200600.0,56.3955,56.8169,56.384,56.5629,200600.0
2010-08-26 09:30:00,98.34,98.37,97.64,98.13,38800.0,56.7649,56.7823,56.3609,56.6437,38800.0
2010-08-26 10:00:00,98.09,98.57,97.99,98.55,69600.0,56.6206,56.8977,56.5629,56.8862,69600.0
2010-08-26 10:30:00,98.55,98.75,98.3,98.51,42100.0,56.8862,57.0016,56.7419,56.8631,42100.0
2010-08-26 11:00:00,98.51,98.54,97.92,98.08,46600.0,56.8631,56.8804,56.5225,56.6149,46600.0
2010-08-26 11:30:00,98.12,98.15,97.26,97.64,102600.0,56.6379,56.6553,56.1415,56.3609,102600.0
2010-08-26 12:00:00,97.6,97.71,97.21,97.44,62900.0,56.3378,56.4013,56.1127,56.2454,62900.0
2010-08-26 12:30:00,97.44,97.86,97.32,97.86,74700.0,56.2454,56.4879,56.1762,56.4879,74700.0
2010-08-26 13:00:00,97.85,97.88,97.55,97.55,48600.0,56.4821,56.4994,56.3089,56.3089,48600.0
2010-08-26 13:30:00,97.54,97.66,97.12,97.14,105400.0,56.3032,56.3724,56.0607,56.0723,105400.0
2010-08-26 14:00:00,97.13,97.26,96.64,97.14,84000.0,56.0665,56.1415,55.7836,56.0723,84000.0
2010-08-26 14:30:00,97.14,97.36,96.76,96.9,79400.0,56.0723,56.1993,55.8529,55.9337,79400.0
2010-08-26 15:00:00,96.89,97.5,96.85,97.36,107500.0,55.928,56.2801,55.9049,56.1993,107500.0
2010-08-26 15:30:00,97.36,97.57,96.92,97.0,240700.0,56.1993,56.3205,55.9453,55.9915,240700.0
2010-08-27 09:30:00,97.38,97.7,96.43,96.45,54300.0,56.2108,56.3955,55.6624,55.674,54300.0
2010-08-27 10:00:00,96.43,96.95,95.49,96.87,129900.0,55.6624,55.9626,55.1198,55.9164,129900.0
2010-08-27 10:30:00,96.92,97.41,96.71,96.8,42200.0,55.9453,56.2281,55.8241,55.876,42200.0
2010-08-27 11:00:00,96.85,97.71,96.85,97.71,74500.0,55.9049,56.4013,55.9049,56.4013,74500.0
2010-08-27 11:30:00,97.78,98.0,97.42,97.57,25300.0,56.4417,56.5687,56.2339,56.3205,25300.0
2010-08-27 12:00:00,97.6,97.79,97.44,97.71,19700.0,56.3378,56.4475,56.2454,56.4013,19700.0
2010-08-27 12:30:00,97.75,97.85,97.32,97.4,19600.0,56.4244,56.4821,56.1762,56.2223,19600.0
2010-08-27 13:00:00,97.41,97.48,97.15,97.36,36400.0,56.2281,56.2685,56.078,56.1993,36400.0
2010-08-27 13:30:00,97.39,97.54,97.17,97.37,56800.0,56.2166,56.3032,56.0896,56.205,56800.0
2010-08-27 14:00:00,97.42,97.49,97.21,97.4,55600.0,56.2339,56.2743,56.1127,56.2223,55600.0
2010-08-27 14:30:00,97.4,97.65,97.25,97.34,58700.0,56.2223,56.3667,56.1358,56.1877,58700.0
2010-08-27 15:00:00,97.34,97.63,97.25,97.55,73100.0,56.1877,56.3551,56.1358,56.3089,73100.0
2010-08-27 15:30:00,97.56,98.02,97.52,97.88,264300.0,56.3147,56.5802,56.2916,56.4994,264300.0
2010-08-30 09:30:00,97.2,98.63,97.2,98.44,45000.0,56.1069,56.9323,56.1069,56.8227,45000.0
2010-08-30 10:00:00,98.43,98.48,97.91,98.05,52300.0,56.8169,56.8458,56.5167,56.5975,52300.0
2010-08-30 10:30:00,98.0,98.47,97.89,98.44,33100.0,56.5687,56.84,56.5052,56.8227,33100.0
2010-08-30 11:00:00,98.45,98.5,98.12,98.23,37700.0,56.8284,56.8573,56.6379,56.7014,37700.0
2010-08-30 11:30:00,98.23,98.23,97.81,98.0,40800.0,56.7014,56.7014,56.459,56.5687,40800.0
2010-08-30 12:00:00,97.99,98.19,97.9,98.1,18600.0,56.5629,56.6784,56.511,56.6264,18600.0
2010-08-30 12:30:00,98.09,98.74,98.08,98.47,20700.0,56.6206,56.9958,56.6149,56.84,20700.0
2010-08-30 13:00:00,98.47,98.62,98.15,98.19,52000.0,56.84,56.9266,56.6553,56.6784,52000.0
2010-08-30 13:30:00,98.24,98.32,98.06,98.15,52400.0,56.7072,56.7534,56.6033,56.6553,52400.0
2010-08-30 14:00:00,98.15,98.3,97.81,98.3,50900.0,56.6553,56.7419,56.459,56.7419,50900.0
2010-08-30 14:30:00,98.3,98.47,98.19,98.24,41900.0,56.7419,56.84,56.6784,56.7072,41900.0
2010-08-30 15:00:00,98.25,98.3,97.95,98.04,46900.0,56.713,56.7419,56.5398,56.5918,46900.0
2010-08-30 15:30:00,98.04,98.09,97.34,97.43,226200.0,56.5918,56.6206,56.1877,56.2397,226200.0
2010-08-31 09:30:00,97.25,97.37,96.58,97.13,33900.0,56.1358,56.205,55.749,56.0665,33900.0
2010-08-31 10:00:00,97.08,97.95,97.08,97.66,78000.0,56.0376,56.5398,56.0376,56.3724,78000.0
2010-08-31 10:30:00,97.69,97.83,97.23,97.77,52000.0,56.3897,56.4706,56.1242,56.4359,52000.0
2010-08-31 11:00:00,97.77,98.06,97.36,97.88,57100.0,56.4359,56.6033,56.1993,56.4994,57100.0
2010-08-31 11:30:00,97.84,98.2,97.78,97.95,26100.0,56.4763,56.6841,56.4417,56.5398,26100.0
2010-08-31 12:00:00,97.96,98.04,97.73,97.86,17000.0,56.5456,56.5918,56.4128,56.4879,17000.0
2010-08-31 12:30:00,97.82,97.97,97.6,97.66,26300.0,56.4648,56.5514,56.3378,56.3724,26300.0
2010-08-31 13:00:00,97.64,98.16,97.61,98.13,26300.0,56.3609,56.661,56.3436,56.6437,26300.0
2010-08-31 13:30:00,98.12,98.24,98.0,98.21,24800.0,56.6379,56.7072,56.5687,56.6899,24800.0
2010-08-31 14:00:00,98.2,98.36,97.68,97.79,52000.0,56.6841,56.7765,56.384,56.4475,52000.0
2010-08-31 14:30:00,97.78,97.81,97.29,97.6,101200.0,56.4417,56.459,56.1588,56.3378,101200.0
2010-08-31 15:00:00,97.6,97.88,97.53,97.83,77900.0,56.3378,56.4994,56.2974,56.4706,77900.0
2010-08-31 15:30:00,97.83,98.39,97.61,98.05,251300.0,56.4706,56.7938,56.3436,56.5975,251300.0
2010-09-01 09:30:00,99.22,99.9,98.98,99.58,83700.0,57.2729,57.6654,57.1344,57.4807,83700.0
2010-09-01 10:00:00,99.58,100.31,99.51,99.75,144500.0,57.4807,57.9021,57.4403,57.5788,144500.0
2010-09-01 10:30:00,99.75,99.75,99.4,99.53,72900.0,57.5788,57.5788,57.3768,57.4518,72900.0
2010-09-01 11:00:00,99.57,99.65,99.18,99.19,76500.0,57.4749,57.5211,57.2498,57.2556,76500.0
2010-09-01 11:30:00,99.2,99.27,98.93,98.95,72400.0,57.2614,57.3018,57.1055,57.1171,72400.0
2010-09-01 12:00:00,99.0,99.06,98.71,98.76,69200.0,57.1459,57.1805,56.9785,57.0074,69200.0
2010-09-01 12:30:00,98.74,99.11,98.69,99.11,52300.0,56.9958,57.2094,56.967,57.2094,52300.0
2010-09-01 13:00:00,99.11,99.46,99.07,99.41,28300.0,57.2094,57.4114,57.1863,57.3826,28300.0
2010-09-01 13:30:00,99.41,99.91,99.4,99.91,64800.0,57.3826,57.6712,57.3768,57.6712,64800.0
2010-09-01 14:00:00,99.91,100.17,99.69,99.78,83400.0,57.6712,57.8213,57.5442,57.5962,83400.0
2010-09-01 14:30:00,99.78,100.16,99.67,100.13,85500.0,57.5962,57.8155,57.5327,57.7982,85500.0
2010-09-01 15:00:00,100.13,100.46,100.06,100.43,138400.0,57.7982,57.9887,57.7578,57.9714,138400.0
2010-09-01 15:30:00,100.43,100.82,100.36,100.53,330500.0,57.9714,58.1965,57.9309,58.0291,330500.0
2010-09-02 09:30:00,100.99,101.0,100.46,100.92,84300.0,58.2946,58.3004,57.9887,58.2542,84300.0
2010-09-02 10:00:00,100.9,101.25,100.73,101.25,165600.0,58.2427,58.4447,58.1445,58.4447,165600.0
2010-09-02 10:30:00,101.25,101.74,101.22,101.62,73000.0,58.4447,58.7275,58.4274,58.6583,73000.0
2010-09-02 11:00:00,101.62,101.78,101.23,101.31,78500.0,58.6583,58.7506,58.4331,58.4793,78500.0
2010-09-02 11:30:00,101.29,101.44,101.21,101.28,63900.0,58.4678,58.5544,58.4216,58.462,63900.0
2010-09-02 12:00:00,101.29,101.83,101.27,101.62,83200.0,58.4678,58.7795,58.4562,58.6583,83200.0
2010-09-02 12:30:00,101.6,101.75,101.3,101.34,70900.0,58.6467,58.7333,58.4735,58.4966,70900.0
2010-09-02 13:00:00,101.33,101.63,101.31,101.55,62900.0,58.4909,58.664,58.4793,58.6179,62900.0
2010-09-02 13:30:00,101.53,101.95,101.52,101.94,64600.0,58.6063,58.8487,58.6005,58.843,64600.0
2010-09-02 14:00:00,101.94,102.15,101.88,102.03,92100.0,58.843,58.9642,58.8083,58.8949,92100.0
2010-09-02 14:30:00,102.01,102.05,101.87,102.01,83600.0,58.8834,58.9065,58.8026,58.8834,83600.0
2010-09-02 15:00:00,102.01,102.16,101.95,101.97,137400.0,58.8834,58.97,58.8487,58.8603,137400.0
2010-09-02 15:30:00,101.98,102.47,101.95,102.37,300400.0,58.8661,59.1489,58.8487,59.0912,300400.0
2010-09-03 09:30:00,103.03,103.43,102.79,103.14,84300.0,59.4722,59.703,59.3336,59.5357,84300.0
2010-09-03 10:00:00,103.13,103.14,102.44,102.7,147100.0,59.5299,59.5357,59.1316,59.2817,147100.0
2010-09-03 10:30:00,102.66,102.97,102.48,102.84,81300.0,59.2586,59.4375,59.1547,59.3625,81300.0
2010-09-03 11:00:00,102.84,103.05,102.66,102.85,46400.0,59.3625,59.4837,59.2586,59.3683,46400.0
2010-09-03 11:30:00,102.82,103.11,102.82,102.95,51200.0,59.3509,59.5183,59.3509,59.426,51200.0
2010-09-03 12:00:00,103.0,103.16,102.95,103.04,28900.0,59.4548,59.5472,59.426,59.4779,28900.0
2010-09-03 12:30:00,103.05,103.38,103.03,103.35,48900.0,59.4837,59.6742,59.4722,59.6569,48900.0
2010-09-03 13:00:00,103.31,103.54,103.3,103.38,46100.0,59.6338,59.7665,59.628,59.6742,46100.0
2010-09-03 13:30:00,103.36,103.45,103.14,103.16,47500.0,59.6626,59.7146,59.5357,59.5472,47500.0
2010-09-03 14:00:00,103.21,103.35,103.16,103.23,33800.0,59.5761,59.6569,59.5472,59.5876,33800.0
2010-09-03 14:30:00,103.2,103.34,102.91,102.92,37600.0,59.5703,59.6511,59.4029,59.4087,37600.0
2010-09-03 15:00:00,102.92,103.36,102.87,103.35,62900.0,59.4087,59.6626,59.3798,59.6569,62900.0
2010-09-03 15:30:00,103.33,103.61,103.14,103.51,242800.0,59.6453,59.8069,59.5357,59.7492,242800.0
2010-09-07 09:30:00,102.75,103.56,102.73,102.97,54600.0,59.3105,59.7781,59.299,59.4375,54600.0
2010-09-07 10:00:00,102.96,103.54,102.94,103.22,66300.0,59.4317,59.7665,59.4202,59.5818,66300.0
2010-09-07 10:30:00,103.24,103.68,103.05,103.47,60700.0,59.5934,59.8474,59.4837,59.7261,60700.0
2010-09-07 11:00:00,103.48,104.02,103.48,103.99,40900.0,59.7319,60.0436,59.7319,60.0263,40900.0
2010-09-07 11:30:00,104.0,104.27,103.91,104.27,35100.0,60.0321,60.1879,59.9801,60.1879,35100.0
2010-09-07 12:00:00,104.24,104.24,103.83,103.86,20200.0,60.1706,60.1706,59.9339,59.9513,20200.0
2010-09-07 12:30:00,103.79,103.79,103.3,103.36,28300.0,59.9109,59.9109,59.628,59.6626,28300.0
2010-09-07 13:00:00,103.4,103.55,103.35,103.43,22300.0,59.6857,59.7723,59.6569,59.703,22300.0
2010-09-07 13:30:00,103.43,103.58,103.41,103.42,33200.0,59.703,59.7896,59.6915,59.6973,33200.0
2010-09-07 14:00:00,103.46,103.68,103.28,103.62,21800.0,59.7204,59.8474,59.6165,59.8127,21800.0
2010-09-07 14:30:00,103.61,103.67,103.02,103.11,24700.0,59.8069,59.8416,59.4664,59.5183,24700.0
2010-09-07 15:00:00,103.12,103.18,102.88,102.99,40800.0,59.5241,59.5587,59.3856,59.4491,40800.0
2010-09-07 15:30:00,103.0,103.12,102.55,102.67,188900.0,59.4548,59.5241,59.1951,59.2644,188900.0
2010-09-08 09:30:00,103.09,103.62,102.83,103.5,35200.0,59.5068,59.8127,59.3567,59.7435,35200.0
2010-09-08 10:00:00,103.55,103.6,103.01,103.15,41300.0,59.7723,59.8012,59.4606,59.5414,41300.0
2010-09-08 10:30:00,103.14,103.52,103.12,103.44,25000.0,59.5357,59.755,59.5241,59.7088,25000.0
2010-09-08 11:00:00,103.42,103.66,103.35,103.4,21600.0,59.6973,59.8358,59.6569,59.6857,21600.0
2010-09-08 11:30:00,103.39,103.4,103.08,103.19,42600.0,59.68,59.6857,59.501,59.5645,42600.0
2010-09-08 12:00:00,103.19,103.2,102.82,102.85,43000.0,59.5645,59.5703,59.3509,59.3683,43000.0
2010-09-08 12:30:00,102.87,102.96,102.73,102.83,39900.0,59.3798,59.4317,59.299,59.3567,39900.0
2010-09-08 13:00:00,102.83,102.88,102.44,102.48,48700.0,59.3567,59.3856,59.1316,59.1547,48700.0
2010-09-08 13:30:00,102.5,102.58,102.15,102.35,33800.0,59.1662,59.2124,58.9642,59.0796,33800.0
2010-09-08 14:00:00,102.33,102.47,102.01,102.42,37700.0,59.0681,59.1489,58.8834,59.12,37700.0
2010-09-08 14:30:00,102.42,102.44,102.18,102.25,52100.0,59.12,59.1316,58.9815,59.0219,52100.0
2010-09-08 15:00:00,102.28,102.57,102.26,102.31,65300.0,59.0392,59.2066,59.0277,59.0565,65300.0
2010-09-08 15:30:00,102.31,102.61,102.05,102.39,171900.0,59.0565,59.2297,58.9065,59.1027,171900.0
2010-09-09 09:30:00,103.39,104.16,103.02,103.33,39800.0,59.68,60.1244,59.4664,59.6453,39800.0
2010-09-09 10:00:00,103.39,103.39,102.3,102.32,32700.0,59.68,59.68,59.0508,59.0623,32700.0
2010-09-09 10:30:00,102.38,102.88,102.28,102.55,51400.0,59.097,59.3856,59.0392,59.1951,51400.0
2010-09-09 11:00:00,102.57,102.85,102.39,102.4,28800.0,59.2066,59.3683,59.1027,59.1085,28800.0
2010-09-09 11:30:00,102.4,102.46,101.98,101.99,23700.0,59.1085,59.1431,58.8661,58.8718,23700.0
2010-09-09 12:00:00,102.0,102.12,101.85,101.85,23900.0,58.8776,58.9469,58.791,58.791,23900.0
2010-09-09 12:30:00,101.85,101.85,101.06,101.09,31500.0,58.791,58.791,58.335,58.3523,31500.0
2010-09-09 13:00:00,101.12,101.26,100.92,100.92,38400.0,58.3696,58.4505,58.2542,58.2542,38400.0
2010-09-09 13:30:00,100.93,101.25,100.8,100.98,59400.0,58.26,58.4447,58.1849,58.2888,59400.0
2010-09-09 14:00:00,100.98,101.2,100.95,101.07,42300.0,58.2888,58.4158,58.2715,58.3408,42300.0
2010-09-09 14:30:00,101.07,101.29,101.05,101.24,23200.0,58.3408,58.4678,58.3292,58.4389,23200.0
2010-09-09 15:00:00,101.28,101.78,101.24,101.75,49000.0,58.462,58.7506,58.4389,58.7333,49000.0
2010-09-09 15:30:00,101.75,101.81,101.27,101.3,180400.0,58.7333,58.7679,58.4562,58.4735,180400.0
2010-09-10 09:30:00,101.63,101.74,100.97,101.61,48100.0,58.664,58.7275,58.2831,58.6525,48100.0
2010-09-10 10:00:00,101.57,102.43,101.57,102.41,68100.0,58.6294,59.1258,58.6294,59.1143,68100.0
2010-09-10 10:30:00,102.43,102.62,101.95,102.07,40900.0,59.1258,59.2355,58.8487,58.918,40900.0
2010-09-10 11:00:00,102.06,102.53,102.06,102.53,26400.0,58.9122,59.1835,58.9122,59.1835,26400.0
2010-09-10 11:30:00,102.54,102.63,102.04,102.04,23600.0,59.1893,59.2413,58.9007,58.9007,23600.0
2010-09-10 12:00:00,102.04,102.37,101.89,102.27,23400.0,58.9007,59.0912,58.8141,59.0335,23400.0
2010-09-10 12:30:00,102.27,102.27,102.03,102.17,33500.0,59.0335,59.0335,58.8949,58.9757,33500.0
2010-09-10 13:00:00,102.17,102.34,102.08,102.31,16500.0,58.9757,59.0739,58.9238,59.0565,16500.0
2010-09-10 13:30:00,102.3,102.39,102.08,102.13,49300.0,59.0508,59.1027,58.9238,58.9526,49300.0
2010-09-10 14:00:00,102.12,102.22,101.91,102.07,33700.0,58.9469,59.0046,58.8257,58.918,33700.0
2010-09-10 14:30:00,102.1,102.18,101.96,102.03,19700.0,58.9353,58.9815,58.8545,58.8949,19700.0
2010-09-10 15:00:00,102.05,102.25,101.89,102.15,41100.0,58.9065,59.0219,58.8141,58.9642,41100.0
2010-09-10 15:30:00,102.13,102.24,102.0,102.12,139100.0,58.9526,59.0161,58.8776,58.9469,139100.0
2010-09-13 09:30:00,103.12,103.12,101.37,102.36,39500.0,59.9837,59.9837,58.9658,59.5416,39500.0
2010-09-13 10:00:00,102.35,102.85,102.3,102.6,48100.0,59.5358,59.8267,59.5067,59.6812,48100.0
2010-09-13 10:30:00,102.68,103.03,102.68,102.97,31200.0,59.7278,59.9314,59.7278,59.8965,31200.0
2010-09-13 11:00:00,102.92,103.03,102.54,102.92,27600.0,59.8674,59.9314,59.6463,59.8674,27600.0
2010-09-13 11:30:00,102.91,102.92,102.53,102.56,23800.0,59.8616,59.8674,59.6405,59.658,23800.0
2010-09-13 12:00:00,102.55,102.57,102.18,102.44,33500.0,59.6521,59.6638,59.4369,59.5882,33500.0
2010-09-13 12:30:00,102.45,102.79,102.43,102.79,21100.0,59.594,59.7918,59.5823,59.7918,21100.0
2010-09-13 13:00:00,102.8,103.19,102.77,103.12,31900.0,59.7976,60.0244,59.7801,59.9837,31900.0
2010-09-13 13:30:00,103.11,103.18,103.04,103.08,37800.0,59.9779,60.0186,59.9372,59.9604,37800.0
2010-09-13 14:00:00,103.1,103.27,102.86,103.22,37400.0,59.9721,60.071,59.8325,60.0419,37400.0
2010-09-13 14:30:00,103.21,103.36,103.16,103.34,43300.0,60.0361,60.1233,60.007,60.1117,43300.0
2010-09-13 15:00:00,103.34,103.49,103.21,103.45,76000.0,60.1117,60.1989,60.0361,60.1757,76000.0
2010-09-13 15:30:00,103.44,103.65,103.4,103.53,307900.0,60.1698,60.292,60.1466,60.2222,307900.0
2010-09-14 09:30:00,103.44,103.44,102.56,103.05,30600.0,60.1698,60.1698,59.658,59.943,30600.0
2010-09-14 10:00:00,103.04,103.47,102.89,103.39,29000.0,59.9372,60.1873,59.8499,60.1408,29000.0
2010-09-14 10:30:00,103.35,103.71,103.24,103.59,43200.0,60.1175,60.3269,60.0535,60.2571,43200.0
2010-09-14 11:00:00,103.56,104.0,103.51,103.72,47900.0,60.2397,60.4956,60.2106,60.3327,47900.0
2010-09-14 11:30:00,103.71,103.93,103.65,103.72,38000.0,60.3269,60.4549,60.292,60.3327,38000.0
2010-09-14 12:00:00,103.73,103.88,103.66,103.88,20700.0,60.3385,60.4258,60.2978,60.4258,20700.0
2010-09-14 12:30:00,103.88,104.11,103.82,104.03,69600.0,60.4258,60.5596,60.3909,60.513,69600.0
2010-09-14 13:00:00,104.06,104.13,103.75,103.81,30500.0,60.5305,60.5712,60.3502,60.3851,30500.0
2010-09-14 13:30:00,103.86,104.07,103.74,103.87,26800.0,60.4142,60.5363,60.3444,60.42,26800.0
2010-09-14 14:00:00,103.83,104.0,103.79,103.82,45900.0,60.3967,60.4956,60.3734,60.3909,45900.0
2010-09-14 14:30:00,103.83,104.1,103.78,104.01,36200.0,60.3967,60.5538,60.3676,60.5014,36200.0
2010-09-14 15:00:00,104.01,104.07,103.75,103.91,59300.0,60.5014,60.5363,60.3502,60.4432,59300.0
2010-09-14 15:30:00,103.96,104.1,103.47,103.48,244500.0,60.4723,60.5538,60.1873,60.1931,244500.0
2010-09-15 09:30:00,102.93,103.23,102.55,102.84,52400.0,59.8732,60.0477,59.6521,59.8208,52400.0
2010-09-15 10:00:00,102.93,103.23,102.78,103.08,42500.0,59.8732,60.0477,59.7859,59.9604,42500.0
2010-09-15 10:30:00,103.09,103.16,102.86,103.1,27900.0,59.9663,60.007,59.8325,59.9721,27900.0
2010-09-15 11:00:00,103.1,103.1,102.72,102.89,50100.0,59.9721,59.9721,59.751,59.8499,50100.0
2010-09-15 11:30:00,102.88,103.15,102.75,103.14,55700.0,59.8441,60.0012,59.7685,59.9953,55700.0
2010-09-15 12:00:00,103.16,103.52,103.14,103.31,51100.0,60.007,60.2164,59.9953,60.0942,51100.0
2010-09-15 12:30:00,103.3,103.34,102.99,103.15,70100.0,60.0884,60.1117,59.9081,60.0012,70100.0
2010-09-15 13:00:00,103.15,103.34,103.09,103.32,76500.0,60.0012,60.1117,59.9663,60.1,76500.0
2010-09-15 13:30:00,103.27,103.86,103.27,103.8,58100.0,60.071,60.4142,60.071,60.3793,58100.0
2010-09-15 14:00:00,103.8,103.89,103.68,103.72,22700.0,60.3793,60.4316,60.3095,60.3327,22700.0
2010-09-15 14:30:00,103.72,103.82,103.52,103.74,49400.0,60.3327,60.3909,60.2164,60.3444,49400.0
2010-09-15 15:00:00,103.75,104.34,103.69,104.3,52300.0,60.3502,60.6934,60.3153,60.6701,52300.0
2010-09-15 15:30:00,104.29,104.35,103.98,104.09,137900.0,60.6643,60.6992,60.484,60.5479,137900.0
2010-09-16 09:30:00,103.66,103.98,103.24,103.4,16400.0,60.2978,60.484,60.0535,60.1466,16400.0
2010-09-16 10:00:00,103.37,103.95,103.34,103.7,58400.0,60.1291,60.4665,60.1117,60.3211,58400.0
2010-09-16 10:30:00,103.6,103.76,103.43,103.5,24000.0,60.2629,60.356,60.164,60.2047,24000.0
2010-09-16 11:00:00,103.5,103.64,103.26,103.29,30500.0,60.2047,60.2862,60.0651,60.0826,30500.0
2010-09-16 11:30:00,103.27,103.34,103.03,103.04,29300.0,60.071,60.1117,59.9314,59.9372,29300.0
2010-09-16 12:00:00,103.03,103.09,102.88,102.9,19000.0,59.9314,59.9663,59.8441,59.8557,19000.0
2010-09-16 12:30:00,102.9,103.15,102.9,103.08,15500.0,59.8557,60.0012,59.8557,59.9604,15500.0
2010-09-16 13:00:00,103.09,103.23,103.01,103.19,29600.0,59.9663,60.0477,59.9197,60.0244,29600.0
2010-09-16 13:30:00,103.17,103.21,103.06,103.14,33200.0,60.0128,60.0361,59.9488,59.9953,33200.0
2010-09-16 14:00:00,103.12,103.18,102.94,102.98,38100.0,59.9837,60.0186,59.879,59.9023,38100.0
2010-09-16 14:30:00,102.96,103.0,102.8,102.91,42000.0,59.8906,59.9139,59.7976,59.8616,42000.0
2010-09-16 15:00:00,102.92,103.23,102.92,103.15,87400.0,59.8674,60.0477,59.8674,60.0012,87400.0
2010-09-16 15:30:00,103.15,103.33,103.12,103.22,160000.0,60.0012,60.1059,59.9837,60.0419,160000.0
2010-09-17 09:30:00,103.3,103.9,102.59,102.96,198500.0,60.0884,60.4374,59.6754,59.8906,198500.0
2010-09-17 10:00:00,102.87,103.16,102.63,102.63,29100.0,59.8383,60.007,59.6987,59.6987,29100.0
2010-09-17 10:30:00,102.64,102.92,102.42,102.86,33600.0,59.7045,59.8674,59.5765,59.8325,33600.0
2010-09-17 11:00:00,102.86,103.07,102.69,102.78,42800.0,59.8325,59.9546,59.7336,59.7859,42800.0
2010-09-17 11:30:00,102.69,102.91,102.52,102.52,30700.0,59.7336,59.8616,59.6347,59.6347,30700.0
2010-09-17 12:00:00,102.52,102.6,102.45,102.55,38700.0,59.6347,59.6812,59.594,59.6521,38700.0
2010-09-17 12:30:00,102.57,102.66,102.41,102.64,36700.0,59.6638,59.7161,59.5707,59.7045,36700.0
2010-09-17 13:00:00,102.65,102.8,102.62,102.77,22800.0,59.7103,59.7976,59.6929,59.7801,22800.0
2010-09-17 13:30:00,102.8,102.85,102.45,102.45,27800.0,59.7976,59.8267,59.594,59.594,27800.0
2010-09-17 14:00:00,102.43,102.67,102.39,102.58,39000.0,59.5823,59.7219,59.5591,59.6696,39000.0
2010-09-17 14:30:00,102.57,102.73,102.52,102.69,46800.0,59.6638,59.7568,59.6347,59.7336,46800.0
2010-09-17 15:00:00,102.66,102.71,102.49,102.49,72900.0,59.7161,59.7452,59.6172,59.6172,72900.0
2010-09-17 15:30:00,102.47,102.89,102.47,102.75,166600.0,59.6056,59.8499,59.6056,59.7685,166600.0
2010-09-20 09:30:00,102.44,102.89,101.86,102.23,143400.0,59.5882,59.8499,59.2508,59.466,143400.0
2010-09-20 10:00:00,102.21,103.05,102.15,102.92,64600.0,59.4544,59.943,59.4195,59.8674,64600.0
2010-09-20 10:30:00,102.93,103.42,102.87,103.34,62100.0,59.8732,60.1582,59.8383,60.1117,62100.0
2010-09-20 11:00:00,103.35,103.61,103.26,103.43,57500.0,60.1175,60.2687,60.0651,60.164,57500.0
2010-09-20 11:30:00,103.43,103.73,103.43,103.62,43200.0,60.164,60.3385,60.164,60.2746,43200.0
2010-09-20 12:00:00,103.64,103.64,103.34,103.4,28300.0,60.2862,60.2862,60.1117,60.1466,28300.0
2010-09-20 12:30:00,103.38,103.58,103.33,103.49,42400.0,60.1349,60.2513,60.1059,60.1989,42400.0
2010-09-20 13:00:00,103.5,103.5,103.17,103.31,37900.0,60.2047,60.2047,60.0128,60.0942,37900.0
2010-09-20 13:30:00,103.32,103.34,103.08,103.17,56300.0,60.1,60.1117,59.9604,60.0128,56300.0
2010-09-20 14:00:00,103.19,103.24,103.06,103.19,53100.0,60.0244,60.0535,59.9488,60.0244,53100.0
2010-09-20 14:30:00,103.24,103.56,103.2,103.5,85200.0,60.0535,60.2397,60.0302,60.2047,85200.0
2010-09-20 15:00:00,103.5,103.89,103.45,103.82,93700.0,60.2047,60.4316,60.1757,60.3909,93700.0
2010-09-20 15:30:00,103.83,104.06,103.71,103.78,274300.0,60.3967,60.5305,60.3269,60.3676,274300.0
2010-09-21 09:30:00,103.86,104.12,103.17,103.2,79500.0,60.4142,60.5654,60.0128,60.0302,79500.0
2010-09-21 10:00:00,103.17,103.32,102.57,102.78,93200.0,60.0128,60.1,59.6638,59.7859,93200.0
2010-09-21 10:30:00,102.82,102.82,102.14,102.15,63000.0,59.8092,59.8092,59.4137,59.4195,63000.0
2010-09-21 11:00:00,102.13,102.36,102.03,102.06,52900.0,59.4078,59.5416,59.3497,59.3671,52900.0
2010-09-21 11:30:00,102.04,102.1,101.84,101.92,39100.0,59.3555,59.3904,59.2391,59.2857,39100.0
2010-09-21 12:00:00,101.9,102.23,101.85,102.17,51300.0,59.274,59.466,59.245,59.4311,51300.0
2010-09-21 12:30:00,102.14,102.35,101.98,102.01,60700.0,59.4137,59.5358,59.3206,59.338,60700.0
2010-09-21 13:00:00,102.01,102.01,101.64,101.64,49900.0,59.338,59.338,59.1228,59.1228,49900.0
2010-09-21 13:30:00,101.6,101.64,101.37,101.38,51200.0,59.0995,59.1228,58.9658,58.9716,51200.0
2010-09-21 14:00:00,101.39,102.19,101.25,102.07,105000.0,58.9774,59.4427,58.896,59.3729,105000.0
2010-09-21 14:30:00,102.06,102.46,101.98,102.07,173500.0,59.3671,59.5998,59.3206,59.3729,173500.0
2010-09-21 15:00:00,102.06,102.13,101.44,101.54,140400.0,59.3671,59.4078,59.0065,59.0646,140400.0
2010-09-21 15:30:00,101.54,101.54,100.95,101.12,357800.0,59.0646,59.0646,58.7214,58.8203,357800.0
2010-09-22 09:30:00,100.85,101.74,100.77,101.63,106000.0,58.6633,59.181,58.6167,59.117,106000.0
2010-09-22 10:00:00,101.62,101.62,101.25,101.56,106400.0,59.1112,59.1112,58.896,59.0763,106400.0
2010-09-22 10:30:00,101.5,101.65,101.43,101.61,84400.0,59.0414,59.1286,59.0007,59.1054,84400.0
2010-09-22 11:00:00,101.66,101.81,101.34,101.48,126500.0,59.1344,59.2217,58.9483,59.0297,126500.0
2010-09-22 11:30:00,101.46,101.7,101.31,101.54,88900.0,59.0181,59.1577,58.9309,59.0646,88900.0
2010-09-22 12:00:00,101.55,102.01,101.54,101.97,65900.0,59.0705,59.338,59.0646,59.3148,65900.0
2010-09-22 12:30:00,101.94,101.94,101.63,101.63,26700.0,59.2973,59.2973,59.117,59.117,26700.0
2010-09-22 13:00:00,101.64,101.75,101.47,101.5,353800.0,59.1228,59.1868,59.0239,59.0414,353800.0
2010-09-22 13:30:00,101.51,101.85,101.5,101.73,84800.0,59.0472,59.245,59.0414,59.1752,84800.0
2010-09-22 14:00:00,101.71,101.71,101.4,101.59,78900.0,59.1635,59.1635,58.9832,59.0937,78900.0
2010-09-22 14:30:00,101.61,101.92,101.58,101.73,90900.0,59.1054,59.2857,59.0879,59.1752,90900.0
2010-09-22 15:00:00,101.76,101.76,101.48,101.62,134200.0,59.1926,59.1926,59.0297,59.1112,134200.0
2010-09-22 15:30:00,101.62,101.75,101.12,101.23,401200.0,59.1112,59.1868,58.8203,58.8843,401200.0
2010-09-23 09:30:00,100.28,100.85,100.18,100.5,89300.0,58.3317,58.6633,58.2735,58.4597,89300.0
2010-09-23 10:00:00,100.5,100.91,100.38,100.61,86800.0,58.4597,58.6982,58.3899,58.5237,86800.0
2010-09-23 10:30:00,100.65,100.91,100.29,100.34,78300.0,58.5469,58.6982,58.3375,58.3666,78300.0
2010-09-23 11:00:00,100.31,100.65,100.3,100.4,74900.0,58.3492,58.5469,58.3433,58.4015,74900.0
2010-09-23 11:30:00,100.4,100.56,100.15,100.19,102200.0,58.4015,58.4946,58.2561,58.2794,102200.0
2010-09-23 12:00:00,100.19,100.3,99.92,100.06,56400.0,58.2794,58.3433,58.1223,58.2037,56400.0
2010-09-23 12:30:00,100.06,100.08,99.86,99.94,45500.0,58.2037,58.2154,58.0874,58.1339,45500.0
2010-09-23 13:00:00,99.94,99.95,99.66,99.78,40200.0,58.1339,58.1398,57.9711,58.0409,40200.0
2010-09-23 13:30:00,99.78,99.8,99.34,99.34,102000.0,58.0409,58.0525,57.7849,57.7849,102000.0
2010-09-23 14:00:00,99.35,99.38,99.05,99.06,68200.0,57.7907,57.8082,57.6162,57.6221,68200.0
2010-09-23 14:30:00,99.06,99.08,98.57,98.61,127500.0,57.6221,57.6337,57.337,57.3603,127500.0
2010-09-23 15:00:00,98.58,98.71,98.04,98.04,151000.0,57.3428,57.4185,57.0287,57.0287,151000.0
2010-09-23 15:30:00,98.04,98.14,97.72,97.88,446000.0,57.0287,57.0869,56.8426,56.9357,446000.0
2010-09-24 09:30:00,98.98,100.41,98.71,99.9,76500.0,57.5755,58.4073,57.4185,58.1107,76500.0
2010-09-24 10:00:00,99.85,100.2,99.59,99.78,57200.0,58.0816,58.2852,57.9303,58.0409,57200.0
2010-09-24 10:30:00,99.83,99.93,98.98,99.45,52000.0,58.07,58.1281,57.5755,57.8489,52000.0
2010-09-24 11:00:00,99.39,99.93,99.39,99.77,27800.0,57.814,58.1281,57.814,58.0351,27800.0
2010-09-24 11:30:00,99.8,100.19,99.78,100.14,52100.0,58.0525,58.2794,58.0409,58.2503,52100.0
2010-09-24 12:00:00,100.16,100.21,100.0,100.19,51500.0,58.2619,58.291,58.1688,58.2794,51500.0
2010-09-24 12:30:00,100.23,100.42,100.08,100.2,37600.0,58.3026,58.4131,58.2154,58.2852,37600.0
2010-09-24 13:00:00,100.23,100.24,99.86,99.97,32600.0,58.3026,58.3084,58.0874,58.1514,32600.0
2010-09-24 13:30:00,99.95,100.18,99.86,100.11,76600.0,58.1398,58.2735,58.0874,58.2328,76600.0
2010-09-24 14:00:00,100.13,100.35,100.1,100.23,96200.0,58.2445,58.3724,58.227,58.3026,96200.0
2010-09-24 14:30:00,100.22,100.81,100.21,100.8,60300.0,58.2968,58.64,58.291,58.6342,60300.0
2010-09-24 15:00:00,100.8,100.99,100.58,100.84,68200.0,58.6342,58.7447,58.5062,58.6575,68200.0
2010-09-24 15:30:00,100.82,101.16,100.69,101.07,311700.0,58.6458,58.8436,58.5702,58.7912,311700.0
2010-09-27 09:30:00,100.99,101.0,99.85,99.93,64300.0,58.7447,58.7505,58.0816,58.1281,64300.0
2010-09-27 10:00:00,99.93,100.28,99.64,100.22,52400.0,58.1281,58.3317,57.9594,58.2968,52400.0
2010-09-27 10:30:00,100.24,100.24,99.69,99.83,64000.0,58.3084,58.3084,57.9885,58.07,64000.0
2010-09-27 11:00:00,99.82,99.83,99.14,99.24,69100.0,58.0641,58.07,57.6686,57.7268,69100.0
2010-09-27 11:30:00,99.25,99.34,98.94,99.12,59100.0,57.7326,57.7849,57.5523,57.657,59100.0
2010-09-27 12:00:00,99.12,99.22,98.88,98.95,43300.0,57.657,57.7151,57.5173,57.5581,43300.0
2010-09-27 12:30:00,98.92,99.01,98.81,98.96,36200.0,57.5406,57.593,57.4766,57.5639,36200.0
2010-09-27 13:00:00,98.93,99.21,98.77,99.2,37600.0,57.5464,57.7093,57.4534,57.7035,37600.0
2010-09-27 13:30:00,99.13,99.91,99.13,99.79,75800.0,57.6628,58.1165,57.6628,58.0467,75800.0
2010-09-27 14:00:00,99.79,99.92,99.67,99.71,25700.0,58.0467,58.1223,57.9769,58.0002,25700.0
2010-09-27 14:30:00,99.75,99.92,99.63,99.69,50300.0,58.0234,58.1223,57.9536,57.9885,50300.0
2010-09-27 15:00:00,99.65,99.71,99.49,99.58,54000.0,57.9652,58.0002,57.8722,57.9245,54000.0
2010-09-27 15:30:00,99.57,99.57,98.94,99.05,168300.0,57.9187,57.9187,57.5523,57.6162,168300.0
2010-09-28 09:30:00,99.96,99.96,97.5,97.55,165200.0,58.1456,58.1456,56.7146,56.7437,165200.0
2010-09-28 10:00:00,97.55,97.62,96.93,97.43,169500.0,56.7437,56.7844,56.3831,56.6739,169500.0
2010-09-28 10:30:00,97.46,97.68,97.27,97.6,65500.0,56.6914,56.8193,56.5808,56.7728,65500.0
2010-09-28 11:00:00,97.64,97.78,97.42,97.72,114500.0,56.7961,56.8775,56.6681,56.8426,114500.0
2010-09-28 11:30:00,97.78,98.03,97.67,97.71,76400.0,56.8775,57.0229,56.8135,56.8368,76400.0
2010-09-28 12:00:00,97.71,97.82,97.57,97.69,67800.0,56.8368,56.9008,56.7553,56.8251,67800.0
2010-09-28 12:30:00,97.72,97.93,97.57,97.91,57400.0,56.8426,56.9647,56.7553,56.9531,57400.0
2010-09-28 13:00:00,97.9,98.03,97.48,97.73,73300.0,56.9473,57.0229,56.703,56.8484,73300.0
2010-09-28 13:30:00,97.72,98.3,97.71,98.18,75800.0,56.8426,57.18,56.8368,57.1102,75800.0
2010-09-28 14:00:00,98.19,98.21,97.52,97.53,106600.0,57.116,57.1276,56.7263,56.7321,106600.0
2010-09-28 14:30:00,97.53,97.63,97.25,97.43,91700.0,56.7321,56.7902,56.5692,56.6739,91700.0
2010-09-28 15:00:00,97.44,97.97,97.44,97.75,107700.0,56.6797,56.988,56.6797,56.86,107700.0
2010-09-28 15:30:00,97.73,98.56,97.72,98.29,292800.0,56.8484,57.3312,56.8426,57.1742,292800.0
2010-09-29 09:30:00,97.65,97.99,97.3,97.49,62700.0,56.8019,56.9996,56.5983,56.7088,62700.0
2010-09-29 10:00:00,97.47,97.64,96.99,97.5,68900.0,56.6972,56.7961,56.418,56.7146,68900.0
2010-09-29 10:30:00,97.5,97.5,97.2,97.36,64800.0,56.7146,56.7146,56.5401,56.6332,64800.0
2010-09-29 11:00:00,97.37,97.51,97.24,97.45,44800.0,56.639,56.7204,56.5634,56.6855,44800.0
2010-09-29 11:30:00,97.47,97.93,97.41,97.81,40500.0,56.6972,56.9647,56.6623,56.8949,40500.0
2010-09-29 12:00:00,97.82,97.86,97.51,97.55,42300.0,56.9008,56.924,56.7204,56.7437,42300.0
2010-09-29 12:30:00,97.55,97.81,97.42,97.68,24500.0,56.7437,56.8949,56.6681,56.8193,24500.0
2010-09-29 13:00:00,97.65,97.65,97.23,97.23,58100.0,56.8019,56.8019,56.5576,56.5576,58100.0
2010-09-29 13:30:00,97.25,97.45,97.16,97.4,41900.0,56.5692,56.6855,56.5168,56.6565,41900.0
2010-09-29 14:00:00,97.4,97.57,97.29,97.31,49600.0,56.6565,56.7553,56.5925,56.6041,49600.0
2010-09-29 14:30:00,97.31,97.42,97.2,97.29,66700.0,56.6041,56.6681,56.5401,56.5925,66700.0
2010-09-29 15:00:00,97.3,97.3,96.78,96.91,129800.0,56.5983,56.5983,56.2958,56.3714,129800.0
2010-09-29 15:30:00,96.93,97.01,96.57,96.92,226800.0,56.3831,56.4296,56.1736,56.3772,226800.0
2010-09-30 09:30:00,97.96,98.59,97.56,98.4,111300.0,56.9822,57.3487,56.7495,57.2381,111300.0
2010-09-30 10:00:00,98.41,98.41,97.66,97.71,106600.0,57.244,57.244,56.8077,56.8368,106600.0
2010-09-30 10:30:00,97.74,97.89,97.4,97.48,82200.0,56.8542,56.9415,56.6565,56.703,82200.0
2010-09-30 11:00:00,97.45,97.58,97.07,97.23,169100.0,56.6855,56.7612,56.4645,56.5576,169100.0
2010-09-30 11:30:00,97.24,97.34,96.94,97.26,113300.0,56.5634,56.6215,56.3889,56.575,113300.0
2010-09-30 12:00:00,97.23,97.26,96.8,97.08,113000.0,56.5576,56.575,56.3074,56.4703,113000.0
2010-09-30 12:30:00,97.05,97.92,97.0,97.9,78600.0,56.4529,56.9589,56.4238,56.9473,78600.0
2010-09-30 13:00:00,97.9,98.03,97.64,97.71,71600.0,56.9473,57.0229,56.7961,56.8368,71600.0
2010-09-30 13:30:00,97.71,97.71,97.38,97.5,60400.0,56.8368,56.8368,56.6448,56.7146,60400.0
2010-09-30 14:00:00,97.5,97.51,97.05,97.06,72600.0,56.7146,56.7204,56.4529,56.4587,72600.0
2010-09-30 14:30:00,97.07,97.17,96.77,96.81,88800.0,56.4645,56.5227,56.29,56.3133,88800.0
2010-09-30 15:00:00,96.81,97.3,96.73,97.28,94900.0,56.3133,56.5983,56.2667,56.5866,94900.0
2010-09-30 15:30:00,97.31,97.36,96.92,97.06,243800.0,56.6041,56.6332,56.3772,56.4587,243800.0
2010-10-01 09:30:00,97.75,97.98,97.07,97.25,122900.0,56.86,56.9938,56.4645,56.5692,122900.0
2010-10-01 10:00:00,97.19,97.36,96.6,96.73,159000.0,56.5343,56.6332,56.1911,56.2667,159000.0
2010-10-01 10:30:00,96.74,96.97,96.53,96.63,77400.0,56.2725,56.4063,56.1504,56.2086,77400.0
2010-10-01 11:00:00,96.68,96.84,96.36,96.52,62900.0,56.2376,56.3307,56.0515,56.1446,62900.0
2010-10-01 11:30:00,96.52,96.67,96.4,96.54,69900.0,56.1446,56.2318,56.0748,56.1562,69900.0
2010-10-01 12:00:00,96.52,96.92,96.51,96.85,21600.0,56.1446,56.3772,56.1387,56.3365,21600.0
2010-10-01 12:30:00,96.82,96.91,96.72,96.86,28800.0,56.3191,56.3714,56.2609,56.3423,28800.0
2010-10-01 13:00:00,96.86,97.33,96.81,97.27,53100.0,56.3423,56.6157,56.3133,56.5808,53100.0
2010-10-01 13:30:00,97.29,97.37,97.11,97.35,71000.0,56.5925,56.639,56.4878,56.6274,71000.0
2010-10-01 14:00:00,97.37,97.65,97.34,97.51,35600.0,56.639,56.8019,56.6215,56.7204,35600.0
2010-10-01 14:30:00,97.52,97.8,97.5,97.79,46300.0,56.7263,56.8891,56.7146,56.8833,46300.0
2010-10-01 15:00:00,97.79,97.91,97.66,97.7,73100.0,56.8833,56.9531,56.8077,56.831,73100.0
2010-10-01 15:30:00,97.68,98.0,97.65,97.9,216800.0,56.8193,57.0055,56.8019,56.9473,216800.0
2010-10-04 09:30:00,97.63,98.13,97.46,97.66,74300.0,56.7902,57.0811,56.6914,56.8077,74300.0
2010-10-04 10:00:00,97.69,97.92,97.36,97.79,116300.0,56.8251,56.9589,56.6332,56.8833,116300.0
2010-10-04 10:30:00,97.8,97.96,97.63,97.8,57200.0,56.8891,56.9822,56.7902,56.8891,57200.0
2010-10-04 11:00:00,97.77,97.78,97.17,97.3,100800.0,56.8717,56.8775,56.5227,56.5983,100800.0
2010-10-04 11:30:00,97.32,97.66,97.16,97.21,60100.0,56.6099,56.8077,56.5168,56.5459,60100.0
2010-10-04 12:00:00,97.18,97.45,97.09,97.39,59000.0,56.5285,56.6855,56.4761,56.6506,59000.0
2010-10-04 12:30:00,97.36,97.61,97.19,97.46,46600.0,56.6332,56.7786,56.5343,56.6914,46600.0
2010-10-04 13:00:00,97.47,97.61,97.39,97.47,44400.0,56.6972,56.7786,56.6506,56.6972,44400.0
2010-10-04 13:30:00,97.51,97.63,97.41,97.62,51000.0,56.7204,56.7902,56.6623,56.7844,51000.0
2010-10-04 14:00:00,97.62,97.62,97.32,97.52,78200.0,56.7844,56.7844,56.6099,56.7263,78200.0
2010-10-04 14:30:00,97.48,97.66,97.37,97.42,94300.0,56.703,56.8077,56.639,56.6681,94300.0
2010-10-04 15:00:00,97.39,97.68,97.2,97.27,158700.0,56.6506,56.8193,56.5401,56.5808,158700.0
2010-10-04 15:30:00,97.27,97.53,97.13,97.53,215100.0,56.5808,56.7321,56.4994,56.7321,215100.0
2010-10-05 09:30:00,98.38,99.14,97.57,98.16,90800.0,57.2265,57.6686,56.7553,57.0985,90800.0
2010-10-05 10:00:00,98.14,98.2,97.65,98.09,118000.0,57.0869,57.1218,56.8019,57.0578,118000.0
2010-10-05 10:30:00,98.14,98.21,98.0,98.06,115600.0,57.0869,57.1276,57.0055,57.0404,115600.0
2010-10-05 11:00:00,98.06,98.2,97.94,97.98,160800.0,57.0404,57.1218,56.9706,56.9938,160800.0
2010-10-05 11:30:00,97.98,98.08,97.68,97.68,145900.0,56.9938,57.052,56.8193,56.8193,145900.0
2010-10-05 12:00:00,97.7,97.85,97.65,97.81,56300.0,56.831,56.9182,56.8019,56.8949,56300.0
2010-10-05 12:30:00,97.85,98.05,97.76,98.0,62700.0,56.9182,57.0345,56.8659,57.0055,62700.0
2010-10-05 13:00:00,98.0,98.0,97.79,97.86,94100.0,57.0055,57.0055,56.8833,56.924,94100.0
2010-10-05 13:30:00,97.86,97.95,97.79,97.83,81000.0,56.924,56.9764,56.8833,56.9066,81000.0
2010-10-05 14:00:00,97.82,97.92,97.81,97.82,89800.0,56.9008,56.9589,56.8949,56.9008,89800.0
2010-10-05 14:30:00,97.83,97.9,97.76,97.87,124100.0,56.9066,56.9473,56.8659,56.9298,124100.0
2010-10-05 15:00:00,97.87,98.02,97.86,98.0,179300.0,56.9298,57.0171,56.924,57.0055,179300.0
2010-10-05 15:30:00,97.99,98.06,97.86,97.88,363300.0,56.9996,57.0404,56.924,56.9357,363300.0
2010-10-06 09:30:00,97.45,97.64,96.64,96.86,107300.0,56.6855,56.7961,56.2144,56.3423,107300.0
2010-10-06 10:00:00,96.81,96.94,96.5,96.78,172000.0,56.3133,56.3889,56.1329,56.2958,172000.0
2010-10-06 10:30:00,96.76,96.95,96.66,96.79,177500.0,56.2842,56.3947,56.226,56.3016,177500.0
2010-10-06 11:00:00,96.82,96.87,96.5,96.75,130000.0,56.3191,56.3482,56.1329,56.2784,130000.0
2010-10-06 11:30:00,96.75,96.79,96.53,96.53,74800.0,56.2784,56.3016,56.1504,56.1504,74800.0
2010-10-06 12:00:00,96.54,96.81,96.52,96.76,78700.0,56.1562,56.3133,56.1446,56.2842,78700.0
2010-10-06 12:30:00,96.75,96.77,96.47,96.5,95500.0,56.2784,56.29,56.1155,56.1329,95500.0
2010-10-06 13:00:00,96.5,96.52,96.12,96.31,122600.0,56.1329,56.1446,55.9119,56.0224,122600.0
2010-10-06 13:30:00,96.32,96.63,96.22,96.52,77700.0,56.0282,56.2086,55.9701,56.1446,77700.0
2010-10-06 14:00:00,96.54,96.73,96.45,96.55,60900.0,56.1562,56.2667,56.1038,56.162,60900.0
2010-10-06 14:30:00,96.56,96.73,96.36,96.42,66300.0,56.1678,56.2667,56.0515,56.0864,66300.0
2010-10-06 15:00:00,96.43,96.48,96.21,96.3,132900.0,56.0922,56.1213,55.9642,56.0166,132900.0
2010-10-06 15:30:00,96.3,96.47,96.12,96.37,226900.0,56.0166,56.1155,55.9119,56.0573,226900.0
2010-10-07 09:30:00,96.94,97.28,96.56,96.72,59800.0,56.3889,56.5866,56.1678,56.2609,59800.0
2010-10-07 10:00:00,96.7,96.97,96.55,96.9,41300.0,56.2493,56.4063,56.162,56.3656,41300.0
2010-10-07 10:30:00,96.98,97.11,96.65,96.75,58700.0,56.4121,56.4878,56.2202,56.2784,58700.0
2010-10-07 11:00:00,96.74,96.84,96.45,96.75,60300.0,56.2725,56.3307,56.1038,56.2784,60300.0
2010-10-07 11:30:00,96.76,97.04,96.67,96.99,44000.0,56.2842,56.447,56.2318,56.418,44000.0
2010-10-07 12:00:00,97.0,97.04,96.71,96.82,34600.0,56.4238,56.447,56.2551,56.3191,34600.0
2010-10-07 12:30:00,96.81,96.91,96.5,96.85,61000.0,56.3133,56.3714,56.1329,56.3365,61000.0
2010-10-07 13:00:00,96.86,97.07,96.71,97.07,114600.0,56.3423,56.4645,56.2551,56.4645,114600.0
2010-10-07 13:30:00,97.05,97.43,96.91,97.39,62400.0,56.4529,56.6739,56.3714,56.6506,62400.0
2010-10-07 14:00:00,97.39,97.44,97.11,97.11,103800.0,56.6506,56.6797,56.4878,56.4878,103800.0
2010-10-07 14:30:00,97.14,97.31,97.05,97.31,151500.0,56.5052,56.6041,56.4529,56.6041,151500.0
2010-10-07 15:00:00,97.31,97.43,97.22,97.26,128200.0,56.6041,56.6739,56.5517,56.575,128200.0
2010-10-07 15:30:00,97.25,97.42,97.02,97.17,195800.0,56.5692,56.6681,56.4354,56.5227,195800.0
2010-10-08 09:30:00,97.36,97.7,96.83,97.1,113600.0,56.6332,56.831,56.3249,56.4819,113600.0
2010-10-08 10:00:00,97.12,97.25,96.79,96.85,91300.0,56.4936,56.5692,56.3016,56.3365,91300.0
2010-10-08 10:30:00,96.78,97.25,96.76,97.13,52600.0,56.2958,56.5692,56.2842,56.4994,52600.0
2010-10-08 11:00:00,97.14,97.2,96.89,97.16,59000.0,56.5052,56.5401,56.3598,56.5168,59000.0
2010-10-08 11:30:00,97.15,97.53,97.09,97.46,146700.0,56.511,56.7321,56.4761,56.6914,146700.0
2010-10-08 12:00:00,97.48,97.53,97.27,97.28,35900.0,56.703,56.7321,56.5808,56.5866,35900.0
2010-10-08 12:30:00,97.28,97.38,97.23,97.26,41800.0,56.5866,56.6448,56.5576,56.575,41800.0
2010-10-08 13:00:00,97.26,97.34,97.06,97.28,85700.0,56.575,56.6215,56.4587,56.5866,85700.0
2010-10-08 13:30:00,97.25,97.28,97.09,97.18,51600.0,56.5692,56.5866,56.4761,56.5285,51600.0
2010-10-08 14:00:00,97.17,97.55,97.05,97.51,35300.0,56.5227,56.7437,56.4529,56.7204,35300.0
2010-10-08 14:30:00,97.53,97.81,97.5,97.5,66800.0,56.7321,56.8949,56.7146,56.7146,66800.0
2010-10-08 15:00:00,97.49,97.76,97.45,97.66,58800.0,56.7088,56.8659,56.6855,56.8077,58800.0
2010-10-08 15:30:00,97.65,97.88,97.56,97.62,125200.0,56.8019,56.9357,56.7495,56.7844,125200.0
2010-10-11 09:30:00,97.85,97.85,97.38,97.63,52100.0,56.9182,56.9182,56.6448,56.7902,52100.0
2010-10-11 10:00:00,97.66,98.0,97.51,98.0,48100.0,56.8077,57.0055,56.7204,57.0055,48100.0
2010-10-11 10:30:00,97.97,98.1,97.54,97.61,33000.0,56.988,57.0636,56.7379,56.7786,33000.0
2010-10-11 11:00:00,97.63,97.64,97.45,97.49,39100.0,56.7902,56.7961,56.6855,56.7088,39100.0
2010-10-11 11:30:00,97.49,97.6,97.38,97.56,33800.0,56.7088,56.7728,56.6448,56.7495,33800.0
2010-10-11 12:00:00,97.54,97.72,97.53,97.69,25000.0,56.7379,56.8426,56.7321,56.8251,25000.0
2010-10-11 12:30:00,97.69,97.99,97.69,97.71,30800.0,56.8251,56.9996,56.8251,56.8368,30800.0
2010-10-11 13:00:00,97.69,97.9,97.68,97.84,25800.0,56.8251,56.9473,56.8193,56.9124,25800.0
2010-10-11 13:30:00,97.83,98.17,97.83,98.16,36400.0,56.9066,57.1044,56.9066,57.0985,36400.0
2010-10-11 14:00:00,98.17,98.19,97.97,98.12,43500.0,57.1044,57.116,56.988,57.0753,43500.0
2010-10-11 14:30:00,98.11,98.11,97.94,98.05,36300.0,57.0694,57.0694,56.9706,57.0345,36300.0
2010-10-11 15:00:00,98.03,98.13,97.96,97.99,46600.0,57.0229,57.0811,56.9822,56.9996,46600.0
2010-10-11 15:30:00,97.99,98.27,97.89,98.25,189000.0,56.9996,57.1625,56.9415,57.1509,189000.0
2010-10-12 09:30:00,98.06,98.38,97.74,98.31,64400.0,57.0404,57.2265,56.8542,57.1858,64400.0
2010-10-12 10:00:00,98.32,99.12,98.29,99.03,95700.0,57.1916,57.657,57.1742,57.6046,95700.0
2010-10-12 10:30:00,99.06,99.44,98.87,99.31,97000.0,57.6221,57.8431,57.5115,57.7675,97000.0
2010-10-12 11:00:00,99.3,99.3,99.03,99.18,44200.0,57.7617,57.7617,57.6046,57.6919,44200.0
2010-10-12 11:30:00,99.16,99.26,99.06,99.15,40200.0,57.6802,57.7384,57.6221,57.6744,40200.0
2010-10-12 12:00:00,99.17,99.19,98.95,98.98,28100.0,57.686,57.6977,57.5581,57.5755,28100.0
2010-10-12 12:30:00,98.97,99.0,98.84,98.91,24800.0,57.5697,57.5872,57.4941,57.5348,24800.0
2010-10-12 13:00:00,98.9,98.96,98.8,98.92,26700.0,57.529,57.5639,57.4708,57.5406,26700.0
2010-10-12 13:30:00,98.93,98.93,98.74,98.78,16300.0,57.5464,57.5464,57.4359,57.4592,16300.0
2010-10-12 14:00:00,98.8,99.3,98.68,99.24,44600.0,57.4708,57.7617,57.401,57.7268,44600.0
2010-10-12 14:30:00,99.25,99.41,99.0,99.32,39000.0,57.7326,57.8256,57.5872,57.7733,39000.0
2010-10-12 15:00:00,99.3,99.63,99.05,99.62,76800.0,57.7617,57.9536,57.6162,57.9478,76800.0
2010-10-12 15:30:00,99.62,99.79,99.49,99.7,196700.0,57.9478,58.0467,57.8722,57.9943,196700.0
2010-10-13 09:30:00,100.08,100.8,99.6,100.63,75300.0,58.2154,58.6342,57.9362,58.5353,75300.0
2010-10-13 10:00:00,100.64,101.21,100.63,101.19,113900.0,58.5411,58.8727,58.5353,58.861,113900.0
2010-10-13 10:30:00,101.19,101.47,100.92,100.99,54500.0,58.861,59.0239,58.704,58.7447,54500.0
2010-10-13 11:00:00,100.98,101.09,100.73,100.82,88300.0,58.7389,58.8029,58.5935,58.6458,88300.0
2010-10-13 11:30:00,100.82,101.0,100.75,100.89,36500.0,58.6458,58.7505,58.6051,58.6865,36500.0
2010-10-13 12:00:00,100.91,101.24,100.91,101.21,31000.0,58.6982,58.8901,58.6982,58.8727,31000.0
2010-10-13 12:30:00,101.21,101.33,101.16,101.31,28000.0,58.8727,58.9425,58.8436,58.9309,28000.0
2010-10-13 13:00:00,101.31,101.43,101.22,101.4,43700.0,58.9309,59.0007,58.8785,58.9832,43700.0
2010-10-13 13:30:00,101.41,102.05,101.36,102.0,81500.0,58.989,59.3613,58.9599,59.3322,81500.0
2010-10-13 14:00:00,102.0,102.09,101.81,101.81,56900.0,59.3322,59.3846,59.2217,59.2217,56900.0
2010-10-13 14:30:00,101.8,101.89,101.48,101.6,58700.0,59.2159,59.2682,59.0297,59.0995,58700.0
2010-10-13 15:00:00,101.6,101.63,101.17,101.17,79700.0,59.0995,59.117,58.8494,58.8494,79700.0
2010-10-13 15:30:00,101.21,101.46,101.16,101.22,180700.0,58.8727,59.0181,58.8436,58.8785,180700.0
2010-10-14 09:30:00,101.26,102.4,101.07,101.88,90700.0,58.9018,59.5649,58.7912,59.2624,90700.0
2010-10-14 10:00:00,101.88,102.23,101.61,102.18,80700.0,59.2624,59.466,59.1054,59.4369,80700.0
2010-10-14 10:30:00,102.18,102.67,102.18,102.65,73400.0,59.4369,59.7219,59.4369,59.7103,73400.0
2010-10-14 11:00:00,102.65,102.93,102.52,102.75,58200.0,59.7103,59.8732,59.6347,59.7685,58200.0
2010-10-14 11:30:00,102.79,102.84,102.54,102.56,77900.0,59.7918,59.8208,59.6463,59.658,77900.0
2010-10-14 12:00:00,102.55,102.61,102.18,102.35,76500.0,59.6521,59.687,59.4369,59.5358,76500.0
2010-10-14 12:30:00,102.35,102.39,102.15,102.19,30500.0,59.5358,59.5591,59.4195,59.4427,30500.0
2010-10-14 13:00:00,102.18,102.22,101.8,101.9,30100.0,59.4369,59.4602,59.2159,59.274,30100.0
2010-10-14 13:30:00,101.87,102.18,101.85,102.16,36000.0,59.2566,59.4369,59.245,59.4253,36000.0
2010-10-14 14:00:00,102.16,102.17,101.73,101.78,36100.0,59.4253,59.4311,59.1752,59.2042,36100.0
2010-10-14 14:30:00,101.75,101.79,101.52,101.68,70600.0,59.1868,59.2101,59.053,59.1461,70600.0
2010-10-14 15:00:00,101.7,101.77,101.48,101.57,96400.0,59.1577,59.1984,59.0297,59.0821,96400.0
2010-10-14 15:30:00,101.61,102.2,101.54,102.09,186500.0,59.1054,59.4486,59.0646,59.3846,186500.0
2010-10-15 09:30:00,102.83,103.13,101.77,101.87,130900.0,59.815,59.9895,59.1984,59.2566,130900.0
2010-10-15 10:00:00,101.81,102.11,101.47,101.72,43000.0,59.2217,59.3962,59.0239,59.1693,43000.0
2010-10-15 10:30:00,101.7,101.78,101.44,101.62,36800.0,59.1577,59.2042,59.0065,59.1112,36800.0
2010-10-15 11:00:00,101.61,101.84,101.35,101.4,56100.0,59.1054,59.2391,58.9541,58.9832,56100.0
2010-10-15 11:30:00,101.4,101.57,101.12,101.29,57900.0,58.9832,59.0821,58.8203,58.9192,57900.0
2010-10-15 12:00:00,101.3,101.4,101.05,101.26,43400.0,58.925,58.9832,58.7796,58.9018,43400.0
2010-10-15 12:30:00,101.28,101.64,101.23,101.29,58000.0,58.9134,59.1228,58.8843,58.9192,58000.0
2010-10-15 13:00:00,101.26,101.55,101.21,101.33,49600.0,58.9018,59.0705,58.8727,58.9425,49600.0
2010-10-15 13:30:00,101.33,101.4,101.1,101.16,55700.0,58.9425,58.9832,58.8087,58.8436,55700.0
2010-10-15 14:00:00,101.17,101.39,101.06,101.36,38400.0,58.8494,58.9774,58.7854,58.9599,38400.0
2010-10-15 14:30:00,101.36,101.48,101.12,101.23,42200.0,58.9599,59.0297,58.8203,58.8843,42200.0
2010-10-15 15:00:00,101.2,101.25,100.89,100.91,63500.0,58.8669,58.896,58.6865,58.6982,63500.0
2010-10-15 15:30:00,100.92,101.14,100.78,100.97,146700.0,58.704,58.832,58.6226,58.7331,146700.0
2010-10-18 09:30:00,100.59,101.57,100.59,101.3,50700.0,58.512,59.0821,58.512,58.925,50700.0
2010-10-18 10:00:00,101.26,101.55,101.08,101.09,33900.0,58.9018,59.0705,58.7971,58.8029,33900.0
2010-10-18 10:30:00,101.1,101.53,101.0,101.46,55600.0,58.8087,59.0588,58.7505,59.0181,55600.0
2010-10-18 11:00:00,101.49,101.8,101.34,101.76,45600.0,59.0356,59.2159,58.9483,59.1926,45600.0
2010-10-18 11:30:00,101.75,101.77,101.41,101.64,22400.0,59.1868,59.1984,58.989,59.1228,22400.0
2010-10-18 12:00:00,101.61,101.65,101.24,101.25,22500.0,59.1054,59.1286,58.8901,58.896,22500.0
2010-10-18 12:30:00,101.26,101.36,101.14,101.34,29700.0,58.9018,58.9599,58.832,58.9483,29700.0
2010-10-18 13:00:00,101.34,101.46,101.3,101.31,20700.0,58.9483,59.0181,58.925,58.9309,20700.0
2010-10-18 13:30:00,101.31,101.44,101.22,101.41,29200.0,58.9309,59.0065,58.8785,58.989,29200.0
2010-10-18 14:00:00,101.41,101.78,101.39,101.72,113400.0,58.989,59.2042,58.9774,59.1693,113400.0
2010-10-18 14:30:00,101.76,101.79,101.6,101.6,52700.0,59.1926,59.2101,59.0995,59.0995,52700.0
2010-10-18 15:00:00,101.6,101.9,101.59,101.79,67300.0,59.0995,59.274,59.0937,59.2101,67300.0
2010-10-18 15:30:00,101.77,101.91,101.69,101.81,181300.0,59.1984,59.2799,59.1519,59.2217,181300.0
2010-10-19 09:30:00,100.75,101.32,100.25,101.2,50300.0,58.6051,58.9367,58.3143,58.8669,50300.0
2010-10-19 10:00:00,101.21,101.86,101.1,101.64,56400.0,58.8727,59.2508,58.8087,59.1228,56400.0
2010-10-19 10:30:00,101.67,101.9,101.64,101.78,47700.0,59.1403,59.274,59.1228,59.2042,47700.0
2010-10-19 11:00:00,101.78,101.8,101.64,101.7,31700.0,59.2042,59.2159,59.1228,59.1577,31700.0
2010-10-19 11:30:00,101.75,101.86,101.69,101.81,17800.0,59.1868,59.2508,59.1519,59.2217,17800.0
2010-10-19 12:00:00,101.81,101.88,101.46,101.51,25200.0,59.2217,59.2624,59.0181,59.0472,25200.0
2010-10-19 12:30:00,101.56,101.63,101.37,101.63,12800.0,59.0763,59.117,58.9658,59.117,12800.0
2010-10-19 13:00:00,101.63,101.63,101.19,101.21,37400.0,59.117,59.117,58.861,58.8727,37400.0
2010-10-19 13:30:00,101.2,101.2,100.65,100.74,45500.0,58.8669,58.8669,58.5469,58.5993,45500.0
2010-10-19 14:00:00,100.72,100.72,100.11,100.19,90900.0,58.5877,58.5877,58.2328,58.2794,90900.0
2010-10-19 14:30:00,100.17,100.78,100.17,100.68,53000.0,58.2677,58.6226,58.2677,58.5644,53000.0
2010-10-19 15:00:00,100.7,100.72,100.36,100.47,89700.0,58.576,58.5877,58.3782,58.4422,89700.0
2010-10-19 15:30:00,100.5,100.92,100.45,100.8,217300.0,58.4597,58.704,58.4306,58.6342,217300.0
2010-10-20 09:30:00,100.95,101.25,100.54,101.18,66600.0,58.7214,58.896,58.483,58.8552,66600.0
2010-10-20 10:00:00,101.25,102.01,101.2,101.97,75700.0,58.896,59.338,58.8669,59.3148,75700.0
2010-10-20 10:30:00,101.97,102.61,101.93,102.56,68900.0,59.3148,59.687,59.2915,59.658,68900.0
2010-10-20 11:00:00,102.58,102.6,102.25,102.55,31400.0,59.6696,59.6812,59.4776,59.6521,31400.0
2010-10-20 11:30:00,102.58,102.87,102.51,102.66,55400.0,59.6696,59.8383,59.6289,59.7161,55400.0
2010-10-20 12:00:00,102.67,103.15,102.57,102.98,44000.0,59.7219,60.0012,59.6638,59.9023,44000.0
2010-10-20 12:30:00,102.98,103.06,102.78,102.9,21800.0,59.9023,59.9488,59.7859,59.8557,21800.0
2010-10-20 13:00:00,102.9,103.09,102.65,102.99,32300.0,59.8557,59.9663,59.7103,59.9081,32300.0
2010-10-20 13:30:00,103.02,103.06,102.89,102.9,31100.0,59.9255,59.9488,59.8499,59.8557,31100.0
2010-10-20 14:00:00,102.94,103.16,102.76,103.05,35000.0,59.879,60.007,59.7743,59.943,35000.0
2010-10-20 14:30:00,103.11,103.2,102.9,103.0,26400.0,59.9779,60.0302,59.8557,59.9139,26400.0
2010-10-20 15:00:00,103.0,103.04,102.76,102.96,36700.0,59.9139,59.9372,59.7743,59.8906,36700.0
2010-10-20 15:30:00,102.96,102.96,102.27,102.54,191400.0,59.8906,59.8906,59.4893,59.6463,191400.0
2010-10-21 09:30:00,103.22,103.51,102.85,102.9,31700.0,60.0419,60.2106,59.8267,59.8557,31700.0
2010-10-21 10:00:00,102.93,103.59,102.69,103.04,52400.0,59.8732,60.2571,59.7336,59.9372,52400.0
2010-10-21 10:30:00,103.08,103.61,103.08,103.6,18800.0,59.9604,60.2687,59.9604,60.2629,18800.0
2010-10-21 11:00:00,103.57,103.6,103.11,103.42,24800.0,60.2455,60.2629,59.9779,60.1582,24800.0
2010-10-21 11:30:00,103.42,103.42,102.79,103.28,28400.0,60.1582,60.1582,59.7918,60.0768,28400.0
2010-10-21 12:00:00,103.24,103.32,102.84,103.0,20700.0,60.0535,60.1,59.8208,59.9139,20700.0
2010-10-21 12:30:00,102.98,103.04,102.76,103.04,17200.0,59.9023,59.9372,59.7743,59.9372,17200.0
2010-10-21 13:00:00,103.05,103.23,102.93,103.13,12800.0,59.943,60.0477,59.8732,59.9895,12800.0
2010-10-21 13:30:00,103.1,103.1,102.38,102.44,29900.0,59.9721,59.9721,59.5533,59.5882,29900.0
2010-10-21 14:00:00,102.34,102.67,102.3,102.67,24000.0,59.53,59.7219,59.5067,59.7219,24000.0
2010-10-21 14:30:00,102.63,102.64,102.2,102.44,37900.0,59.6987,59.7045,59.4486,59.5882,37900.0
2010-10-21 15:00:00,102.45,103.0,102.43,102.96,33600.0,59.594,59.9139,59.5823,59.8906,33600.0
2010-10-21 15:30:00,103.01,103.05,102.71,102.87,66700.0,59.9197,59.943,59.7452,59.8383,66700.0
2010-10-22 09:30:00,103.03,104.0,102.83,103.82,53600.0,59.9314,60.4956,59.815,60.3909,53600.0
2010-10-22 10:00:00,103.85,103.89,103.27,103.41,64200.0,60.4083,60.4316,60.071,60.1524,64200.0
2010-10-22 10:30:00,103.44,103.48,103.19,103.23,29000.0,60.1698,60.1931,60.0244,60.0477,29000.0
2010-10-22 11:00:00,103.22,103.46,103.02,103.23,54400.0,60.0419,60.1815,59.9255,60.0477,54400.0
2010-10-22 11:30:00,103.21,103.32,102.45,102.45,40800.0,60.0361,60.1,59.594,59.594,40800.0
2010-10-22 12:00:00,102.44,102.63,102.35,102.46,34400.0,59.5882,59.6987,59.5358,59.5998,34400.0
2010-10-22 12:30:00,102.5,102.61,102.33,102.44,27200.0,59.6231,59.687,59.5242,59.5882,27200.0
2010-10-22 13:00:00,102.43,102.51,102.38,102.47,41200.0,59.5823,59.6289,59.5533,59.6056,41200.0
2010-10-22 13:30:00,102.48,102.5,102.35,102.47,29600.0,59.6114,59.6231,59.5358,59.6056,29600.0
2010-10-22 14:00:00,102.46,102.66,102.46,102.61,40100.0,59.5998,59.7161,59.5998,59.687,40100.0
2010-10-22 14:30:00,102.61,102.72,102.58,102.66,35300.0,59.687,59.751,59.6696,59.7161,35300.0
2010-10-22 15:00:00,102.64,102.93,102.59,102.86,69700.0,59.7045,59.8732,59.6754,59.8325,69700.0
2010-10-22 15:30:00,102.87,103.08,102.77,103.07,138800.0,59.8383,59.9604,59.7801,59.9546,138800.0
2010-10-25 09:30:00,103.69,103.87,103.18,103.28,44000.0,60.3153,60.42,60.0186,60.0768,44000.0
2010-10-25 10:00:00,103.4,103.53,102.98,103.06,53300.0,60.1466,60.2222,59.9023,59.9488,53300.0
2010-10-25 10:30:00,103.15,103.25,102.59,102.59,48100.0,60.0012,60.0593,59.6754,59.6754,48100.0
2010-10-25 11:00:00,102.56,102.61,102.33,102.53,57700.0,59.658,59.687,59.5242,59.6405,57700.0
2010-10-25 11:30:00,102.54,102.62,102.36,102.38,27300.0,59.6463,59.6929,59.5416,59.5533,27300.0
2010-10-25 12:00:00,102.39,102.41,102.04,102.17,47000.0,59.5591,59.5707,59.3555,59.4311,47000.0
2010-10-25 12:30:00,102.18,102.31,102.04,102.04,34900.0,59.4369,59.5125,59.3555,59.3555,34900.0
2010-10-25 13:00:00,102.06,102.3,102.04,102.27,39900.0,59.3671,59.5067,59.3555,59.4893,39900.0
2010-10-25 13:30:00,102.28,102.48,102.24,102.31,48200.0,59.4951,59.6114,59.4718,59.5125,48200.0
2010-10-25 14:00:00,102.33,102.55,102.31,102.55,33400.0,59.5242,59.6521,59.5125,59.6521,33400.0
2010-10-25 14:30:00,102.55,102.61,102.34,102.52,66900.0,59.6521,59.687,59.53,59.6347,66900.0
2010-10-25 15:00:00,102.5,102.76,102.47,102.67,66100.0,59.6231,59.7743,59.6056,59.7219,66100.0
2010-10-25 15:30:00,102.66,102.74,102.24,102.34,190300.0,59.7161,59.7627,59.4718,59.53,190300.0
2010-10-26 09:30:00,101.32,101.77,101.06,101.21,56500.0,58.9367,59.1984,58.7854,58.8727,56500.0
2010-10-26 10:00:00,101.26,101.59,100.94,101.43,50800.0,58.9018,59.0937,58.7156,59.0007,50800.0
2010-10-26 10:30:00,101.43,101.47,100.89,101.16,43200.0,59.0007,59.0239,58.6865,58.8436,43200.0
2010-10-26 11:00:00,101.16,101.32,100.8,101.3,43300.0,58.8436,58.9367,58.6342,58.925,43300.0
2010-10-26 11:30:00,101.3,101.5,101.18,101.48,28500.0,58.925,59.0414,58.8552,59.0297,28500.0
2010-10-26 12:00:00,101.47,101.56,101.42,101.5,22400.0,59.0239,59.0763,58.9948,59.0414,22400.0
2010-10-26 12:30:00,101.49,101.54,101.37,101.51,23500.0,59.0356,59.0646,58.9658,59.0472,23500.0
2010-10-26 13:00:00,101.52,101.64,101.41,101.43,24700.0,59.053,59.1228,58.989,59.0007,24700.0
2010-10-26 13:30:00,101.48,101.72,101.44,101.67,35100.0,59.0297,59.1693,59.0065,59.1403,35100.0
2010-10-26 14:00:00,101.65,101.73,101.54,101.73,37900.0,59.1286,59.1752,59.0646,59.1752,37900.0
2010-10-26 14:30:00,101.7,101.79,101.53,101.67,46100.0,59.1577,59.2101,59.0588,59.1403,46100.0
2010-10-26 15:00:00,101.67,101.85,101.56,101.72,49500.0,59.1403,59.245,59.0763,59.1693,49500.0
2010-10-26 15:30:00,101.7,101.75,101.44,101.51,133400.0,59.1577,59.1868,59.0065,59.0472,133400.0
2010-10-27 09:30:00,100.78,101.56,100.78,101.17,66000.0,58.6226,59.0763,58.6226,58.8494,66000.0
2010-10-27 10:00:00,101.21,101.33,100.44,100.51,33100.0,58.8727,58.9425,58.4248,58.4655,33100.0
2010-10-27 10:30:00,100.52,100.78,100.41,100.43,38800.0,58.4713,58.6226,58.4073,58.419,38800.0
2010-10-27 11:00:00,100.47,100.5,100.21,100.26,28200.0,58.4422,58.4597,58.291,58.3201,28200.0
2010-10-27 11:30:00,100.27,100.44,100.18,100.32,20600.0,58.3259,58.4248,58.2735,58.355,20600.0
2010-10-27 12:00:00,100.32,100.38,100.1,100.15,34400.0,58.355,58.3899,58.227,58.2561,34400.0
2010-10-27 12:30:00,100.16,100.22,100.07,100.1,26300.0,58.2619,58.2968,58.2096,58.227,26300.0
2010-10-27 13:00:00,100.1,100.23,99.8,99.94,29000.0,58.227,58.3026,58.0525,58.1339,29000.0
2010-10-27 13:30:00,99.94,100.01,99.75,100.0,55300.0,58.1339,58.1747,58.0234,58.1688,55300.0
2010-10-27 14:00:00,100.0,100.03,99.81,99.83,44800.0,58.1688,58.1863,58.0583,58.07,44800.0
2010-10-27 14:30:00,99.83,100.05,99.81,99.89,58600.0,58.07,58.1979,58.0583,58.1049,58600.0
2010-10-27 15:00:00,99.9,100.12,99.81,99.99,233600.0,58.1107,58.2386,58.0583,58.163,233600.0
2010-10-27 15:30:00,99.99,100.17,99.98,100.06,357200.0,58.163,58.2677,58.1572,58.2037,357200.0
2010-10-28 09:30:00,100.56,101.02,100.28,100.79,102300.0,58.4946,58.7622,58.3317,58.6284,102300.0
2010-10-28 10:00:00,100.82,100.95,100.45,100.51,51400.0,58.6458,58.7214,58.4306,58.4655,51400.0
2010-10-28 10:30:00,100.5,100.64,100.21,100.31,43900.0,58.4597,58.5411,58.291,58.3492,43900.0
2010-10-28 11:00:00,100.32,100.63,100.29,100.46,32200.0,58.355,58.5353,58.3375,58.4364,32200.0
2010-10-28 11:30:00,100.42,100.44,99.92,99.95,22900.0,58.4131,58.4248,58.1223,58.1398,22900.0
2010-10-28 12:00:00,99.93,99.93,98.97,99.0,92500.0,58.1281,58.1281,57.5697,57.5872,92500.0
2010-10-28 12:30:00,99.0,99.21,98.82,99.14,109900.0,57.5872,57.7093,57.4824,57.6686,109900.0
2010-10-28 13:00:00,99.16,99.45,99.07,99.22,69200.0,57.6802,57.8489,57.6279,57.7151,69200.0
2010-10-28 13:30:00,99.23,99.34,99.15,99.15,42000.0,57.7209,57.7849,57.6744,57.6744,42000.0
2010-10-28 14:00:00,99.15,99.46,99.1,99.21,32800.0,57.6744,57.8547,57.6453,57.7093,32800.0
2010-10-28 14:30:00,99.19,99.7,99.12,99.64,40600.0,57.6977,57.9943,57.657,57.9594,40600.0
2010-10-28 15:00:00,99.64,99.78,99.55,99.66,38900.0,57.9594,58.0409,57.9071,57.9711,38900.0
2010-10-28 15:30:00,99.7,99.98,99.64,99.87,110100.0,57.9943,58.1572,57.9594,58.0932,110100.0
2010-10-29 09:30:00,99.86,100.18,99.62,100.0,100100.0,58.0874,58.2735,57.9478,58.1688,100100.0
2010-10-29 10:00:00,100.04,100.18,99.94,100.09,66800.0,58.1921,58.2735,58.1339,58.2212,66800.0
2010-10-29 10:30:00,100.09,100.09,99.85,99.97,56300.0,58.2212,58.2212,58.0816,58.1514,56300.0
2010-10-29 11:00:00,99.99,100.05,99.86,99.92,61600.0,58.163,58.1979,58.0874,58.1223,61600.0
2010-10-29 11:30:00,99.91,100.0,99.79,99.89,46400.0,58.1165,58.1688,58.0467,58.1049,46400.0
2010-10-29 12:00:00,99.9,99.94,99.83,99.87,51700.0,58.1107,58.1339,58.07,58.0932,51700.0
2010-10-29 12:30:00,99.88,99.96,99.85,99.9,35400.0,58.099,58.1456,58.0816,58.1107,35400.0
2010-10-29 13:00:00,99.91,99.94,99.84,99.89,25800.0,58.1165,58.1339,58.0758,58.1049,25800.0
2010-10-29 13:30:00,99.9,99.93,99.84,99.9,53300.0,58.1107,58.1281,58.0758,58.1107,53300.0
2010-10-29 14:00:00,99.87,99.92,99.77,99.86,61900.0,58.0932,58.1223,58.0351,58.0874,61900.0
2010-10-29 14:30:00,99.85,99.88,99.57,99.57,83800.0,58.0816,58.099,57.9187,57.9187,83800.0
2010-10-29 15:00:00,99.57,99.7,99.53,99.69,54700.0,57.9187,57.9943,57.8954,57.9885,54700.0
2010-10-29 15:30:00,99.7,99.83,99.19,99.26,281200.0,57.9943,58.07,57.6977,57.7384,281200.0
2010-11-01 09:30:00,100.0,101.74,99.94,101.59,141200.0,58.1688,59.181,58.1339,59.0937,141200.0
2010-11-01 10:00:00,101.62,102.74,101.6,102.69,84900.0,59.1112,59.7627,59.0995,59.7336,84900.0
2010-11-01 10:30:00,102.7,102.98,102.56,102.63,77400.0,59.7394,59.9023,59.658,59.6987,77400.0
2010-11-01 11:00:00,102.6,102.79,102.38,102.69,80600.0,59.6812,59.7918,59.5533,59.7336,80600.0
2010-11-01 11:30:00,102.68,102.69,102.38,102.6,67400.0,59.7278,59.7336,59.5533,59.6812,67400.0
2010-11-01 12:00:00,102.6,102.68,102.43,102.61,49100.0,59.6812,59.7278,59.5823,59.687,49100.0
2010-11-01 12:30:00,102.6,102.6,102.35,102.5,42800.0,59.6812,59.6812,59.5358,59.6231,42800.0
2010-11-01 13:00:00,102.49,102.55,102.29,102.43,38000.0,59.6172,59.6521,59.5009,59.5823,38000.0
2010-11-01 13:30:00,102.48,102.99,102.44,102.91,39700.0,59.6114,59.9081,59.5882,59.8616,39700.0
2010-11-01 14:00:00,102.9,102.92,102.74,102.77,46200.0,59.8557,59.8674,59.7627,59.7801,46200.0
2010-11-01 14:30:00,102.75,102.76,102.49,102.7,56300.0,59.7685,59.7743,59.6172,59.7394,56300.0
2010-11-01 15:00:00,102.7,102.7,102.04,102.25,89100.0,59.7394,59.7394,59.3555,59.4776,89100.0
2010-11-01 15:30:00,102.24,102.69,102.12,102.6,171900.0,59.4718,59.7336,59.402,59.6812,171900.0
2010-11-02 09:30:00,103.3,103.74,103.04,103.48,39500.0,60.0884,60.3444,59.9372,60.1931,39500.0
2010-11-02 10:00:00,103.46,103.58,103.19,103.4,40200.0,60.1815,60.2513,60.0244,60.1466,40200.0
2010-11-02 10:30:00,103.35,103.37,103.14,103.27,46600.0,60.1175,60.1291,59.9953,60.071,46600.0
2010-11-02 11:00:00,103.25,103.29,103.09,103.22,41300.0,60.0593,60.0826,59.9663,60.0419,41300.0
2010-11-02 11:30:00,103.22,103.27,103.2,103.25,43100.0,60.0419,60.071,60.0302,60.0593,43100.0
2010-11-02 12:00:00,103.27,103.27,103.15,103.21,26200.0,60.071,60.071,60.0012,60.0361,26200.0
2010-11-02 12:30:00,103.21,103.3,103.2,103.27,35600.0,60.0361,60.0884,60.0302,60.071,35600.0
2010-11-02 13:00:00,103.29,103.42,103.28,103.36,14300.0,60.0826,60.1582,60.0768,60.1233,14300.0
2010-11-02 13:30:00,103.36,103.58,103.35,103.58,42500.0,60.1233,60.2513,60.1175,60.2513,42500.0
2010-11-02 14:00:00,103.56,103.69,103.55,103.65,34100.0,60.2397,60.3153,60.2338,60.292,34100.0
2010-11-02 14:30:00,103.65,103.7,103.5,103.52,39800.0,60.292,60.3211,60.2047,60.2164,39800.0
2010-11-02 15:00:00,103.49,103.65,103.44,103.47,35400.0,60.1989,60.292,60.1698,60.1873,35400.0
2010-11-02 15:30:00,103.49,103.51,103.18,103.41,114800.0,60.1989,60.2106,60.0186,60.1524,114800.0
2010-11-03 09:30:00,103.87,103.87,102.66,102.73,40500.0,60.42,60.42,59.7161,59.7568,40500.0
2010-11-03 10:00:00,102.74,102.98,102.61,102.89,28600.0,59.7627,59.9023,59.687,59.8499,28600.0
2010-11-03 10:30:00,102.9,103.02,102.77,102.9,26000.0,59.8557,59.9255,59.7801,59.8557,26000.0
2010-11-03 11:00:00,102.92,103.02,102.77,102.94,27600.0,59.8674,59.9255,59.7801,59.879,27600.0
2010-11-03 11:30:00,102.89,103.09,102.71,102.76,14600.0,59.8499,59.9663,59.7452,59.7743,14600.0
2010-11-03 12:00:00,102.76,102.76,102.41,102.47,26300.0,59.7743,59.7743,59.5707,59.6056,26300.0
2010-11-03 12:30:00,102.47,102.53,102.36,102.41,17500.0,59.6056,59.6405,59.5416,59.5707,17500.0
2010-11-03 13:00:00,102.44,102.58,102.41,102.42,26100.0,59.5882,59.6696,59.5707,59.5765,26100.0
2010-11-03 13:30:00,102.45,102.67,102.45,102.61,33200.0,59.594,59.7219,59.594,59.687,33200.0
2010-11-03 14:00:00,102.61,103.87,101.94,102.13,90100.0,59.687,60.42,59.2973,59.4078,90100.0
2010-11-03 14:30:00,102.11,102.61,101.75,102.54,93300.0,59.3962,59.687,59.1868,59.6463,93300.0
2010-11-03 15:00:00,102.41,102.75,102.39,102.42,56800.0,59.5707,59.7685,59.5591,59.5765,56800.0
2010-11-03 15:30:00,102.42,102.46,102.09,102.1,278300.0,59.5765,59.5998,59.3846,59.3904,278300.0
2010-11-04 09:30:00,103.21,103.47,102.54,103.21,77600.0,60.0361,60.1873,59.6463,60.0361,77600.0
2010-11-04 10:00:00,103.23,103.62,103.11,103.61,46800.0,60.0477,60.2746,59.9779,60.2687,46800.0
2010-11-04 10:30:00,103.62,103.72,103.28,103.54,53800.0,60.2746,60.3327,60.0768,60.228,53800.0
2010-11-04 11:00:00,103.55,103.8,103.55,103.75,40700.0,60.2338,60.3793,60.2338,60.3502,40700.0
2010-11-04 11:30:00,103.75,103.9,103.75,103.86,32400.0,60.3502,60.4374,60.3502,60.4142,32400.0
2010-11-04 12:00:00,103.86,103.91,103.77,103.84,34700.0,60.4142,60.4432,60.3618,60.4025,34700.0
2010-11-04 12:30:00,103.85,103.9,103.8,103.9,31000.0,60.4083,60.4374,60.3793,60.4374,31000.0
2010-11-04 13:00:00,103.9,104.01,103.84,103.93,35600.0,60.4374,60.5014,60.4025,60.4549,35600.0
2010-11-04 13:30:00,103.93,104.1,103.9,104.03,45100.0,60.4549,60.5538,60.4374,60.513,45100.0
2010-11-04 14:00:00,104.03,104.19,104.02,104.18,51400.0,60.513,60.6061,60.5072,60.6003,51400.0
2010-11-04 14:30:00,104.2,104.55,104.18,104.55,53200.0,60.6119,60.8155,60.6003,60.8155,53200.0
2010-11-04 15:00:00,104.54,104.67,104.5,104.64,134400.0,60.8097,60.8853,60.7864,60.8679,134400.0
2010-11-04 15:30:00,104.64,104.95,104.57,104.85,344900.0,60.8679,61.0482,60.8272,60.99,344900.0
2010-11-05 09:30:00,105.03,105.51,103.61,105.47,65500.0,61.0947,61.3739,60.2687,61.3507,65500.0
2010-11-05 10:00:00,105.4,106.12,105.31,106.03,46300.0,61.31,61.7288,61.2576,61.6764,46300.0
2010-11-05 10:30:00,106.04,106.06,105.15,105.25,52800.0,61.6822,61.6939,61.1645,61.2227,52800.0
2010-11-05 11:00:00,105.28,105.31,104.76,105.09,32000.0,61.2402,61.2576,60.9377,61.1296,32000.0
2010-11-05 11:30:00,105.09,105.27,104.97,105.0,34500.0,61.1296,61.2343,61.0598,61.0773,34500.0
2010-11-05 12:00:00,105.0,105.0,104.68,104.7,33400.0,61.0773,61.0773,60.8911,60.9028,33400.0
2010-11-05 12:30:00,104.68,104.81,104.41,104.43,37600.0,60.8911,60.9668,60.7341,60.7457,37600.0
2010-11-05 13:00:00,104.44,105.13,104.44,105.1,24200.0,60.7515,61.1529,60.7515,61.1355,24200.0
2010-11-05 13:30:00,105.11,105.14,104.94,105.03,13200.0,61.1413,61.1587,61.0424,61.0947,13200.0
2010-11-05 14:00:00,105.04,105.05,104.3,104.35,31900.0,61.1005,61.1064,60.6701,60.6992,31900.0
2010-11-05 14:30:00,104.33,104.38,104.25,104.32,35200.0,60.6876,60.7166,60.641,60.6817,35200.0
2010-11-05 15:00:00,104.31,104.43,104.05,104.06,27800.0,60.6759,60.7457,60.5247,60.5305,27800.0
2010-11-05 15:30:00,104.07,104.76,104.05,104.65,119500.0,60.5363,60.9377,60.5247,60.8737,119500.0
2010-11-08 09:30:00,104.67,104.88,104.11,104.51,28500.0,60.8853,61.0075,60.5596,60.7923,28500.0
2010-11-08 10:00:00,104.55,104.61,104.37,104.43,53700.0,60.8155,60.8504,60.7108,60.7457,53700.0
2010-11-08 10:30:00,104.44,104.57,104.02,104.11,30000.0,60.7515,60.8272,60.5072,60.5596,30000.0
2010-11-08 11:00:00,104.11,104.46,103.83,104.44,31000.0,60.5596,60.7632,60.3967,60.7515,31000.0
2010-11-08 11:30:00,104.45,104.83,104.35,104.78,23200.0,60.7574,60.9784,60.6992,60.9493,23200.0
2010-11-08 12:00:00,104.8,104.8,104.49,104.64,95200.0,60.9609,60.9609,60.7806,60.8679,95200.0
2010-11-08 12:30:00,104.66,104.71,104.61,104.61,20200.0,60.8795,60.9086,60.8504,60.8504,20200.0
2010-11-08 13:00:00,104.65,104.7,104.58,104.59,21400.0,60.8737,60.9028,60.833,60.8388,21400.0
2010-11-08 13:30:00,104.6,104.64,104.4,104.58,22000.0,60.8446,60.8679,60.7283,60.833,22000.0
2010-11-08 14:00:00,104.53,104.7,104.41,104.53,33600.0,60.8039,60.9028,60.7341,60.8039,33600.0
2010-11-08 14:30:00,104.53,104.54,104.07,104.12,45000.0,60.8039,60.8097,60.5363,60.5654,45000.0
2010-11-08 15:00:00,104.11,104.47,104.08,104.45,67800.0,60.5596,60.769,60.5421,60.7574,67800.0
2010-11-08 15:30:00,104.45,104.52,104.08,104.18,160000.0,60.7574,60.7981,60.5421,60.6003,160000.0
2010-11-09 09:30:00,104.58,104.58,103.81,104.07,71600.0,60.833,60.833,60.3851,60.5363,71600.0
2010-11-09 10:00:00,104.09,104.54,103.87,104.08,50400.0,60.5479,60.8097,60.42,60.5421,50400.0
2010-11-09 10:30:00,104.08,104.22,103.91,104.16,52300.0,60.5421,60.6236,60.4432,60.5887,52300.0
2010-11-09 11:00:00,104.15,104.35,104.03,104.15,74700.0,60.5828,60.6992,60.513,60.5828,74700.0
2010-11-09 11:30:00,104.13,104.17,103.5,103.5,79200.0,60.5712,60.5945,60.2047,60.2047,79200.0
2010-11-09 12:00:00,103.5,103.82,103.26,103.29,55400.0,60.2047,60.3909,60.0651,60.0826,55400.0
2010-11-09 12:30:00,103.29,103.39,102.78,102.85,94100.0,60.0826,60.1408,59.7859,59.8267,94100.0
2010-11-09 13:00:00,102.84,103.1,102.51,102.52,78300.0,59.8208,59.9721,59.6289,59.6347,78300.0
2010-11-09 13:30:00,102.5,102.5,102.0,102.19,106900.0,59.6231,59.6231,59.3322,59.4427,106900.0
2010-11-09 14:00:00,102.22,102.49,102.0,102.04,88200.0,59.4602,59.6172,59.3322,59.3555,88200.0
2010-11-09 14:30:00,102.02,102.09,101.52,101.53,143600.0,59.3439,59.3846,59.053,59.0588,143600.0
2010-11-09 15:00:00,101.53,101.54,100.8,100.92,177400.0,59.0588,59.0646,58.6342,58.704,177400.0
2010-11-09 15:30:00,100.91,101.32,100.56,101.24,415000.0,58.6982,58.9367,58.4946,58.8901,415000.0
2010-11-10 09:30:00,101.51,102.71,101.34,102.53,118700.0,59.0472,59.7452,58.9483,59.6405,118700.0
2010-11-10 10:00:00,102.55,102.8,101.98,102.46,116000.0,59.6521,59.7976,59.3206,59.5998,116000.0
2010-11-10 10:30:00,102.49,103.0,102.49,102.93,64100.0,59.6172,59.9139,59.6172,59.8732,64100.0
2010-11-10 11:00:00,102.92,102.98,102.59,102.8,41400.0,59.8674,59.9023,59.6754,59.7976,41400.0
2010-11-10 11:30:00,102.8,102.93,102.64,102.88,56200.0,59.7976,59.8732,59.7045,59.8441,56200.0
2010-11-10 12:00:00,102.83,102.83,102.43,102.59,33500.0,59.815,59.815,59.5823,59.6754,33500.0
2010-11-10 12:30:00,102.6,102.66,102.38,102.48,26600.0,59.6812,59.7161,59.5533,59.6114,26600.0
2010-11-10 13:00:00,102.46,102.56,102.05,102.41,77800.0,59.5998,59.658,59.3613,59.5707,77800.0
2010-11-10 13:30:00,102.41,102.51,102.19,102.25,97100.0,59.5707,59.6289,59.4427,59.4776,97100.0
2010-11-10 14:00:00,102.26,102.89,102.26,102.88,53100.0,59.4835,59.8499,59.4835,59.8441,53100.0
2010-11-10 14:30:00,102.86,102.91,102.71,102.85,58700.0,59.8325,59.8616,59.7452,59.8267,58700.0
2010-11-10 15:00:00,102.86,102.92,102.69,102.78,90400.0,59.8325,59.8674,59.7336,59.7859,90400.0
2010-11-10 15:30:00,102.78,103.18,102.71,103.03,249100.0,59.7859,60.0186,59.7452,59.9314,249100.0
2010-11-11 09:30:00,102.16,102.86,102.0,102.57,41900.0,59.4253,59.8325,59.3322,59.6638,41900.0
2010-11-11 10:00:00,102.57,103.04,102.53,102.78,49700.0,59.6638,59.9372,59.6405,59.7859,49700.0
2010-11-11 10:30:00,102.74,102.74,101.85,102.11,40600.0,59.7627,59.7627,59.245,59.3962,40600.0
2010-11-11 11:00:00,102.09,102.13,101.69,101.87,42400.0,59.3846,59.4078,59.1519,59.2566,42400.0
2010-11-11 11:30:00,101.85,102.67,101.85,102.55,69900.0,59.245,59.7219,59.245,59.6521,69900.0
2010-11-11 12:00:00,102.58,102.64,102.41,102.44,33900.0,59.6696,59.7045,59.5707,59.5882,33900.0
2010-11-11 12:30:00,102.44,102.51,102.22,102.26,24000.0,59.5882,59.6289,59.4602,59.4835,24000.0
2010-11-11 13:00:00,102.25,102.5,102.18,102.34,40000.0,59.4776,59.6231,59.4369,59.53,40000.0
2010-11-11 13:30:00,102.35,102.8,102.34,102.71,43000.0,59.5358,59.7976,59.53,59.7452,43000.0
2010-11-11 14:00:00,102.68,102.9,102.68,102.84,30900.0,59.7278,59.8557,59.7278,59.8208,30900.0
2010-11-11 14:30:00,102.87,102.93,102.77,102.77,38200.0,59.8383,59.8732,59.7801,59.7801,38200.0
2010-11-11 15:00:00,102.79,102.9,102.57,102.66,36700.0,59.7918,59.8557,59.6638,59.7161,36700.0
2010-11-11 15:30:00,102.65,102.65,102.34,102.41,137900.0,59.7103,59.7103,59.53,59.5707,137900.0
2010-11-12 09:30:00,101.8,102.72,101.8,102.05,79100.0,59.2159,59.751,59.2159,59.3613,79100.0
2010-11-12 10:00:00,102.06,102.24,101.72,101.77,44200.0,59.3671,59.4718,59.1693,59.1984,44200.0
2010-11-12 10:30:00,101.79,101.83,101.5,101.67,56600.0,59.2101,59.2333,59.0414,59.1403,56600.0
2010-11-12 11:00:00,101.7,102.0,101.58,102.0,27200.0,59.1577,59.3322,59.0879,59.3322,27200.0
2010-11-12 11:30:00,101.99,102.05,101.78,101.93,36000.0,59.3264,59.3613,59.2042,59.2915,36000.0
2010-11-12 12:00:00,101.9,101.95,101.62,101.66,40000.0,59.274,59.3031,59.1112,59.1344,40000.0
2010-11-12 12:30:00,101.67,101.75,101.09,101.19,59400.0,59.1403,59.1868,58.8029,58.861,59400.0
2010-11-12 13:00:00,101.18,101.33,101.02,101.33,61700.0,58.8552,58.9425,58.7622,58.9425,61700.0
2010-11-12 13:30:00,101.29,101.4,101.23,101.26,35700.0,58.9192,58.9832,58.8843,58.9018,35700.0
2010-11-12 14:00:00,101.26,101.49,101.25,101.25,45200.0,58.9018,59.0356,58.896,58.896,45200.0
2010-11-12 14:30:00,101.26,101.43,101.14,101.4,80400.0,58.9018,59.0007,58.832,58.9832,80400.0
2010-11-12 15:00:00,101.39,101.52,101.29,101.36,56700.0,58.9774,59.053,58.9192,58.9599,56700.0
2010-11-12 15:30:00,101.39,101.45,101.05,101.25,165200.0,58.9774,59.0123,58.7796,58.896,165200.0
2010-11-15 09:30:00,101.51,102.46,100.97,101.73,48600.0,59.0472,59.5998,58.7331,59.1752,48600.0
2010-11-15 10:00:00,101.7,101.77,101.19,101.2,55500.0,59.1577,59.1984,58.861,58.8669,55500.0
2010-11-15 10:30:00,101.21,101.54,101.18,101.37,33500.0,58.8727,59.0646,58.8552,58.9658,33500.0
2010-11-15 11:00:00,101.39,101.66,101.13,101.64,21200.0,58.9774,59.1344,58.8261,59.1228,21200.0
2010-11-15 11:30:00,101.65,101.99,101.63,101.87,24200.0,59.1286,59.3264,59.117,59.2566,24200.0
2010-11-15 12:00:00,101.88,101.92,101.21,101.44,40000.0,59.2624,59.2857,58.8727,59.0065,40000.0
2010-11-15 12:30:00,101.44,101.48,101.3,101.47,38600.0,59.0065,59.0297,58.925,59.0239,38600.0
2010-11-15 13:00:00,101.48,101.5,101.21,101.29,30900.0,59.0297,59.0414,58.8727,58.9192,30900.0
2010-11-15 13:30:00,101.32,101.47,101.0,101.01,78100.0,58.9367,59.0239,58.7505,58.7563,78100.0
2010-11-15 14:00:00,101.03,101.11,100.69,100.74,83800.0,58.768,58.8145,58.5702,58.5993,83800.0
2010-11-15 14:30:00,100.73,100.96,100.39,100.68,92600.0,58.5935,58.7273,58.3957,58.5644,92600.0
2010-11-15 15:00:00,100.69,100.73,100.14,100.35,109500.0,58.5702,58.5935,58.2503,58.3724,109500.0
2010-11-15 15:30:00,100.33,100.38,99.49,99.53,194000.0,58.3608,58.3899,57.8722,57.8954,194000.0
2010-11-16 09:30:00,98.58,98.89,97.56,97.66,129400.0,57.3428,57.5232,56.7495,56.8077,129400.0
2010-11-16 10:00:00,97.51,97.73,96.58,96.63,155100.0,56.7204,56.8484,56.1795,56.2086,155100.0
2010-11-16 10:30:00,96.62,96.62,96.07,96.46,94000.0,56.2027,56.2027,55.8828,56.1097,94000.0
2010-11-16 11:00:00,96.42,96.58,96.11,96.55,94200.0,56.0864,56.1795,55.9061,56.162,94200.0
2010-11-16 11:30:00,96.53,96.78,96.42,96.7,64000.0,56.1504,56.2958,56.0864,56.2493,64000.0
2010-11-16 12:00:00,96.69,97.05,96.46,96.5,63800.0,56.2435,56.4529,56.1097,56.1329,63800.0
2010-11-16 12:30:00,96.48,96.48,96.07,96.31,68400.0,56.1213,56.1213,55.8828,56.0224,68400.0
2010-11-16 13:00:00,96.28,96.33,95.98,96.03,72600.0,56.005,56.034,55.8305,55.8595,72600.0
2010-11-16 13:30:00,95.98,96.11,95.59,95.71,103100.0,55.8305,55.9061,55.6036,55.6734,103100.0
2010-11-16 14:00:00,95.7,95.94,95.16,95.22,144600.0,55.6676,55.8072,55.3535,55.3884,144600.0
2010-11-16 14:30:00,95.25,95.46,94.88,95.17,188300.0,55.4058,55.528,55.1906,55.3593,188300.0
2010-11-16 15:00:00,95.18,95.33,94.85,95.18,132300.0,55.3651,55.4524,55.1731,55.3651,132300.0
2010-11-16 15:30:00,95.18,95.38,94.79,95.03,463600.0,55.3651,55.4814,55.1382,55.2778,463600.0
2010-11-17 09:30:00,95.32,95.48,94.6,95.44,60400.0,55.4465,55.5396,55.0277,55.5163,60400.0
2010-11-17 10:00:00,95.37,96.2,95.36,96.17,44100.0,55.4756,55.9584,55.4698,55.941,44100.0
2010-11-17 10:30:00,96.21,96.35,96.01,96.17,57000.0,55.9642,56.0457,55.8479,55.941,57000.0
2010-11-17 11:00:00,96.16,96.5,96.13,96.4,34200.0,55.9352,56.1329,55.9177,56.0748,34200.0
2010-11-17 11:30:00,96.39,96.39,96.0,96.02,36800.0,56.0689,56.0689,55.8421,55.8537,36800.0
2010-11-17 12:00:00,96.03,96.03,95.72,95.86,42600.0,55.8595,55.8595,55.6792,55.7606,42600.0
2010-11-17 12:30:00,95.88,95.91,95.77,95.78,48000.0,55.7723,55.7897,55.7083,55.7141,48000.0
2010-11-17 13:00:00,95.75,95.77,95.6,95.69,38000.0,55.6967,55.7083,55.6094,55.6618,38000.0
2010-11-17 13:30:00,95.72,95.72,95.32,95.49,27200.0,55.6792,55.6792,55.4465,55.5454,27200.0
2010-11-17 14:00:00,95.5,95.63,95.44,95.6,33900.0,55.5512,55.6269,55.5163,55.6094,33900.0
2010-11-17 14:30:00,95.6,95.8,95.58,95.8,39600.0,55.6094,55.7257,55.5978,55.7257,39600.0
2010-11-17 15:00:00,95.8,95.81,95.35,95.38,69500.0,55.7257,55.7316,55.464,55.4814,69500.0
2010-11-17 15:30:00,95.4,95.6,95.34,95.51,142600.0,55.4931,55.6094,55.4582,55.5571,142600.0
2010-11-18 09:30:00,96.72,96.96,96.1,96.22,91900.0,56.2609,56.4005,55.9003,55.9701,91900.0
2010-11-18 10:00:00,96.33,96.74,96.1,96.69,70400.0,56.034,56.2725,55.9003,56.2435,70400.0
2010-11-18 10:30:00,96.69,96.72,96.41,96.53,96300.0,56.2435,56.2609,56.0806,56.1504,96300.0
2010-11-18 11:00:00,96.53,96.73,96.5,96.69,63200.0,56.1504,56.2667,56.1329,56.2435,63200.0
2010-11-18 11:30:00,96.65,96.78,96.43,96.54,38200.0,56.2202,56.2958,56.0922,56.1562,38200.0
2010-11-18 12:00:00,96.56,96.77,96.53,96.61,17300.0,56.1678,56.29,56.1504,56.1969,17300.0
2010-11-18 12:30:00,96.61,96.74,96.55,96.69,26400.0,56.1969,56.2725,56.162,56.2435,26400.0
2010-11-18 13:00:00,96.68,96.71,96.63,96.69,22500.0,56.2376,56.2551,56.2086,56.2435,22500.0
2010-11-18 13:30:00,96.69,96.78,96.63,96.68,48500.0,56.2435,56.2958,56.2086,56.2376,48500.0
2010-11-18 14:00:00,96.69,96.74,96.55,96.56,32900.0,56.2435,56.2725,56.162,56.1678,32900.0
2010-11-18 14:30:00,96.57,96.59,96.36,96.42,39900.0,56.1736,56.1853,56.0515,56.0864,39900.0
2010-11-18 15:00:00,96.46,96.57,96.18,96.19,53800.0,56.1097,56.1736,55.9468,55.9526,53800.0
2010-11-18 15:30:00,96.19,96.3,96.01,96.25,162600.0,55.9526,56.0166,55.8479,55.9875,162600.0
2010-11-19 09:30:00,96.29,96.69,95.64,96.11,176600.0,56.0108,56.2435,55.6327,55.9061,176600.0
2010-11-19 10:00:00,96.12,96.12,95.78,95.95,42600.0,55.9119,55.9119,55.7141,55.813,42600.0
2010-11-19 10:30:00,95.91,96.37,95.87,96.12,44500.0,55.7897,56.0573,55.7665,55.9119,44500.0
2010-11-19 11:00:00,96.12,96.26,95.96,96.13,42500.0,55.9119,55.9933,55.8188,55.9177,42500.0
2010-11-19 11:30:00,96.12,96.31,96.04,96.05,36700.0,55.9119,56.0224,55.8654,55.8712,36700.0
2010-11-19 12:00:00,96.06,96.18,96.01,96.09,36900.0,55.877,55.9468,55.8479,55.8944,36900.0
2010-11-19 12:30:00,96.06,96.37,95.99,96.32,35200.0,55.877,56.0573,55.8363,56.0282,35200.0
2010-11-19 13:00:00,96.38,96.58,96.38,96.42,32600.0,56.0631,56.1795,56.0631,56.0864,32600.0
2010-11-19 13:30:00,96.42,96.72,96.39,96.65,32200.0,56.0864,56.2609,56.0689,56.2202,32200.0
2010-11-19 14:00:00,96.75,96.8,96.54,96.54,39300.0,56.2784,56.3074,56.1562,56.1562,39300.0
2010-11-19 14:30:00,96.54,96.61,96.46,96.54,45800.0,56.1562,56.1969,56.1097,56.1562,45800.0
2010-11-19 15:00:00,96.55,96.81,96.54,96.74,71900.0,56.162,56.3133,56.1562,56.2725,71900.0
2010-11-19 15:30:00,96.75,97.19,96.59,97.02,201000.0,56.2784,56.5343,56.1853,56.4354,201000.0
2010-11-22 09:30:00,97.53,97.96,96.68,97.87,114400.0,56.7321,56.9822,56.2376,56.9298,114400.0
2010-11-22 10:00:00,97.89,98.1,97.64,97.65,55800.0,56.9415,57.0636,56.7961,56.8019,55800.0
2010-11-22 10:30:00,97.63,98.0,97.6,97.87,64800.0,56.7902,57.0055,56.7728,56.9298,64800.0
2010-11-22 11:00:00,97.86,98.04,97.79,98.04,73300.0,56.924,57.0287,56.8833,57.0287,73300.0
2010-11-22 11:30:00,98.02,98.14,97.86,97.92,81500.0,57.0171,57.0869,56.924,56.9589,81500.0
2010-11-22 12:00:00,97.92,98.2,97.91,97.91,47400.0,56.9589,57.1218,56.9531,56.9531,47400.0
2010-11-22 12:30:00,97.91,98.12,97.71,97.77,94200.0,56.9531,57.0753,56.8368,56.8717,94200.0
2010-11-22 13:00:00,97.8,97.81,97.61,97.66,44600.0,56.8891,56.8949,56.7786,56.8077,44600.0
2010-11-22 13:30:00,97.66,97.86,97.65,97.8,33400.0,56.8077,56.924,56.8019,56.8891,33400.0
2010-11-22 14:00:00,97.8,98.09,97.66,98.01,100900.0,56.8891,57.0578,56.8077,57.0113,100900.0
2010-11-22 14:30:00,98.01,98.22,97.85,97.99,81500.0,57.0113,57.1334,56.9182,56.9996,81500.0
2010-11-22 15:00:00,97.99,98.05,97.89,98.0,56000.0,56.9996,57.0345,56.9415,57.0055,56000.0
2010-11-22 15:30:00,98.0,98.22,97.81,98.03,112400.0,57.0055,57.1334,56.8949,57.0229,112400.0
2010-11-23 09:30:00,96.64,97.46,96.4,96.96,93800.0,56.2144,56.6914,56.0748,56.4005,93800.0
2010-11-23 10:00:00,96.95,97.3,96.87,96.94,55000.0,56.3947,56.5983,56.3482,56.3889,55000.0
2010-11-23 10:30:00,96.92,97.01,96.63,96.78,42700.0,56.3772,56.4296,56.2086,56.2958,42700.0
2010-11-23 11:00:00,96.74,96.8,96.31,96.34,48500.0,56.2725,56.3074,56.0224,56.0399,48500.0
2010-11-23 11:30:00,96.3,96.48,96.3,96.39,49100.0,56.0166,56.1213,56.0166,56.0689,49100.0
2010-11-23 12:00:00,96.38,96.64,96.37,96.54,31000.0,56.0631,56.2144,56.0573,56.1562,31000.0
2010-11-23 12:30:00,96.58,96.75,96.4,96.67,27700.0,56.1795,56.2784,56.0748,56.2318,27700.0
2010-11-23 13:00:00,96.69,96.69,96.43,96.59,21500.0,56.2435,56.2435,56.0922,56.1853,21500.0
2010-11-23 13:30:00,96.63,96.78,96.52,96.64,22700.0,56.2086,56.2958,56.1446,56.2144,22700.0
2010-11-23 14:00:00,96.63,96.85,96.34,96.44,54400.0,56.2086,56.3365,56.0399,56.098,54400.0
2010-11-23 14:30:00,96.49,96.67,96.35,96.61,46600.0,56.1271,56.2318,56.0457,56.1969,46600.0
2010-11-23 15:00:00,96.61,96.91,96.61,96.81,54500.0,56.1969,56.3714,56.1969,56.3133,54500.0
2010-11-23 15:30:00,96.81,96.96,96.71,96.84,139600.0,56.3133,56.4005,56.2551,56.3307,139600.0
2010-11-24 09:30:00,97.32,97.93,97.27,97.6,49500.0,56.6099,56.9647,56.5808,56.7728,49500.0
2010-11-24 10:00:00,97.61,97.75,97.18,97.56,49300.0,56.7786,56.86,56.5285,56.7495,49300.0
2010-11-24 10:30:00,97.56,98.13,97.56,97.79,45100.0,56.7495,57.0811,56.7495,56.8833,45100.0
2010-11-24 11:00:00,97.76,97.77,97.57,97.73,37200.0,56.8659,56.8717,56.7553,56.8484,37200.0
2010-11-24 11:30:00,97.75,98.16,97.75,98.02,41100.0,56.86,57.0985,56.86,57.0171,41100.0
2010-11-24 12:00:00,98.02,98.09,97.92,98.01,17100.0,57.0171,57.0578,56.9589,57.0113,17100.0
2010-11-24 12:30:00,98.03,98.07,97.97,97.99,32700.0,57.0229,57.0462,56.988,56.9996,32700.0
2010-11-24 13:00:00,97.98,98.04,97.97,98.0,46300.0,56.9938,57.0287,56.988,57.0055,46300.0
2010-11-24 13:30:00,98.01,98.04,97.91,97.99,76300.0,57.0113,57.0287,56.9531,56.9996,76300.0
2010-11-24 14:00:00,97.99,98.07,97.76,98.0,46400.0,56.9996,57.0462,56.8659,57.0055,46400.0
2010-11-24 14:30:00,97.99,98.21,97.97,98.01,43400.0,56.9996,57.1276,56.988,57.0113,43400.0
2010-11-24 15:00:00,98.01,98.24,98.01,98.14,37600.0,57.0113,57.1451,57.0113,57.0869,37600.0
2010-11-24 15:30:00,98.14,98.44,97.94,98.32,222400.0,57.0869,57.2614,56.9706,57.1916,222400.0
2010-11-26 09:30:00,97.48,98.37,97.48,98.32,47900.0,56.703,57.2207,56.703,57.1916,47900.0
2010-11-26 10:00:00,98.29,98.57,98.16,98.46,49100.0,57.1742,57.337,57.0985,57.273,49100.0
2010-11-26 10:30:00,98.47,98.62,98.01,98.17,69600.0,57.2789,57.3661,57.0113,57.1044,69600.0
2010-11-26 11:00:00,98.2,98.28,98.06,98.11,24500.0,57.1218,57.1683,57.0404,57.0694,24500.0
2010-11-26 11:30:00,98.13,98.13,97.88,97.93,29400.0,57.0811,57.0811,56.9357,56.9647,29400.0
2010-11-26 12:00:00,97.95,98.22,97.85,98.18,62100.0,56.9764,57.1334,56.9182,57.1102,62100.0
2010-11-26 12:30:00,98.17,98.52,97.85,97.95,73500.0,57.1044,57.3079,56.9182,56.9764,73500.0
2010-11-29 09:30:00,97.34,97.67,97.05,97.23,53000.0,56.6215,56.8135,56.4529,56.5576,53000.0
2010-11-29 10:00:00,97.24,97.27,96.77,96.81,63300.0,56.5634,56.5808,56.29,56.3133,63300.0
2010-11-29 10:30:00,96.84,97.19,96.7,96.89,43000.0,56.3307,56.5343,56.2493,56.3598,43000.0
2010-11-29 11:00:00,96.93,96.95,96.58,96.58,43900.0,56.3831,56.3947,56.1795,56.1795,43900.0
2010-11-29 11:30:00,96.58,96.63,96.11,96.11,52900.0,56.1795,56.2086,55.9061,55.9061,52900.0
2010-11-29 12:00:00,96.12,96.45,96.11,96.26,53400.0,55.9119,56.1038,55.9061,55.9933,53400.0
2010-11-29 12:30:00,96.25,96.32,96.11,96.26,52500.0,55.9875,56.0282,55.9061,55.9933,52500.0
2010-11-29 13:00:00,96.27,96.37,96.2,96.29,53200.0,55.9991,56.0573,55.9584,56.0108,53200.0
2010-11-29 13:30:00,96.3,96.49,96.14,96.49,28300.0,56.0166,56.1271,55.9235,56.1271,28300.0
2010-11-29 14:00:00,96.46,96.8,96.37,96.77,33600.0,56.1097,56.3074,56.0573,56.29,33600.0
2010-11-29 14:30:00,96.8,97.31,96.75,97.25,46400.0,56.3074,56.6041,56.2784,56.5692,46400.0
2010-11-29 15:00:00,97.26,97.57,97.15,97.37,66700.0,56.575,56.7553,56.511,56.639,66700.0
2010-11-29 15:30:00,97.38,97.53,97.17,97.4,197300.0,56.6448,56.7321,56.5227,56.6565,197300.0
2010-11-30 09:30:00,96.22,96.7,96.0,96.4,123500.0,55.9701,56.2493,55.8421,56.0748,123500.0
2010-11-30 10:00:00,96.39,96.4,96.22,96.3,93400.0,56.0689,56.0748,55.9701,56.0166,93400.0
2010-11-30 10:30:00,96.29,96.32,96.17,96.24,68900.0,56.0108,56.0282,55.941,55.9817,68900.0
2010-11-30 11:00:00,96.24,96.3,96.04,96.2,95300.0,55.9817,56.0166,55.8654,55.9584,95300.0
2010-11-30 11:30:00,96.23,96.31,96.11,96.17,54300.0,55.9759,56.0224,55.9061,55.941,54300.0
2010-11-30 12:00:00,96.19,96.37,96.08,96.3,82700.0,55.9526,56.0573,55.8886,56.0166,82700.0
2010-11-30 12:30:00,96.3,96.41,96.23,96.35,65800.0,56.0166,56.0806,55.9759,56.0457,65800.0
2010-11-30 13:00:00,96.34,96.73,96.29,96.49,91100.0,56.0399,56.2667,56.0108,56.1271,91100.0
2010-11-30 13:30:00,96.49,96.72,96.34,96.72,64800.0,56.1271,56.2609,56.0399,56.2609,64800.0
2010-11-30 14:00:00,96.73,97.06,96.66,96.94,101900.0,56.2667,56.4587,56.226,56.3889,101900.0
2010-11-30 14:30:00,96.93,97.14,96.82,96.97,95200.0,56.3831,56.5052,56.3191,56.4063,95200.0
2010-11-30 15:00:00,96.95,97.06,96.8,97.0,143200.0,56.3947,56.4587,56.3074,56.4238,143200.0
2010-11-30 15:30:00,97.01,97.05,96.32,96.56,190800.0,56.4296,56.4529,56.0282,56.1678,190800.0
2010-12-01 09:30:00,97.96,98.04,97.16,97.26,82500.0,56.9822,57.0287,56.5168,56.575,82500.0
2010-12-01 10:00:00,97.29,97.36,96.71,97.01,77900.0,56.5925,56.6332,56.2551,56.4296,77900.0
2010-12-01 10:30:00,97.01,97.28,96.83,97.1,64800.0,56.4296,56.5866,56.3249,56.4819,64800.0
2010-12-01 11:00:00,97.08,97.29,96.99,97.09,40400.0,56.4703,56.5925,56.418,56.4761,40400.0
2010-12-01 11:30:00,97.13,97.95,97.13,97.93,109300.0,56.4994,56.9764,56.4994,56.9647,109300.0
2010-12-01 12:00:00,97.96,97.99,97.71,97.82,39000.0,56.9822,56.9996,56.8368,56.9008,39000.0
2010-12-01 12:30:00,97.85,97.9,97.75,97.79,32900.0,56.9182,56.9473,56.86,56.8833,32900.0
2010-12-01 13:00:00,97.79,98.1,97.75,97.89,70800.0,56.8833,57.0636,56.86,56.9415,70800.0
2010-12-01 13:30:00,97.88,98.07,97.78,98.05,46500.0,56.9357,57.0462,56.8775,57.0345,46500.0
2010-12-01 14:00:00,98.04,98.22,97.91,98.15,60900.0,57.0287,57.1334,56.9531,57.0927,60900.0
2010-12-01 14:30:00,98.18,98.29,98.08,98.25,69500.0,57.1102,57.1742,57.052,57.1509,69500.0
2010-12-01 15:00:00,98.26,98.29,97.98,98.09,51800.0,57.1567,57.1742,56.9938,57.0578,51800.0
2010-12-01 15:30:00,98.07,98.28,97.98,98.13,179500.0,57.0462,57.1683,56.9938,57.0811,179500.0
2010-12-02 09:30:00,98.16,98.49,97.28,98.11,106200.0,57.0985,57.2905,56.5866,57.0694,106200.0
2010-12-02 10:00:00,98.12,98.16,97.71,97.78,144800.0,57.0753,57.0985,56.8368,56.8775,144800.0
2010-12-02 10:30:00,97.76,97.76,97.07,97.17,90800.0,56.8659,56.8659,56.4645,56.5227,90800.0
2010-12-02 11:00:00,97.17,97.78,97.15,97.76,102900.0,56.5227,56.8775,56.511,56.8659,102900.0
2010-12-02 11:30:00,97.73,97.88,97.56,97.85,69600.0,56.8484,56.9357,56.7495,56.9182,69600.0
2010-12-02 12:00:00,97.86,98.05,97.75,98.03,30900.0,56.924,57.0345,56.86,57.0229,30900.0
2010-12-02 12:30:00,98.06,98.35,98.01,98.01,35800.0,57.0404,57.2091,57.0113,57.0113,35800.0
2010-12-02 13:00:00,98.02,98.42,98.0,98.42,48500.0,57.0171,57.2498,57.0055,57.2498,48500.0
2010-12-02 13:30:00,98.43,98.65,98.33,98.43,70900.0,57.2556,57.3836,57.1974,57.2556,70900.0
2010-12-02 14:00:00,98.44,98.96,98.4,98.94,72200.0,57.2614,57.5639,57.2381,57.5523,72200.0
2010-12-02 14:30:00,98.92,98.93,98.71,98.75,60700.0,57.5406,57.5464,57.4185,57.4417,60700.0
2010-12-02 15:00:00,98.73,99.01,98.53,98.94,70100.0,57.4301,57.593,57.3138,57.5523,70100.0
2010-12-02 15:30:00,98.95,99.37,98.83,99.24,265400.0,57.5581,57.8024,57.4883,57.7268,265400.0
2010-12-03 09:30:00,98.89,99.0,98.2,98.21,51400.0,57.5232,57.5872,57.1218,57.1276,51400.0
2010-12-03 10:00:00,98.25,98.71,98.04,98.11,64600.0,57.1509,57.4185,57.0287,57.0694,64600.0
2010-12-03 10:30:00,98.16,98.16,97.78,98.02,56500.0,57.0985,57.0985,56.8775,57.0171,56500.0
2010-12-03 11:00:00,98.03,98.35,98.03,98.22,39100.0,57.0229,57.2091,57.0229,57.1334,39100.0
2010-12-03 11:30:00,98.18,98.18,98.0,98.05,14600.0,57.1102,57.1102,57.0055,57.0345,14600.0
2010-12-03 12:00:00,98.06,98.2,97.98,98.19,14300.0,57.0404,57.1218,56.9938,57.116,14300.0
2010-12-03 12:30:00,98.19,98.34,98.19,98.22,14600.0,57.116,57.2032,57.116,57.1334,14600.0
2010-12-03 13:00:00,98.24,98.87,98.21,98.63,83300.0,57.1451,57.5115,57.1276,57.3719,83300.0
2010-12-03 13:30:00,98.64,98.79,98.58,98.79,30800.0,57.3777,57.465,57.3428,57.465,30800.0
2010-12-03 14:00:00,98.79,98.85,98.59,98.68,41300.0,57.465,57.4999,57.3487,57.401,41300.0
2010-12-03 14:30:00,98.67,98.89,98.63,98.86,37500.0,57.3952,57.5232,57.3719,57.5057,37500.0
2010-12-03 15:00:00,98.85,98.9,98.77,98.86,56600.0,57.4999,57.529,57.4534,57.5057,56600.0
2010-12-03 15:30:00,98.88,99.28,98.85,99.09,183100.0,57.5173,57.75,57.4999,57.6395,183100.0
2010-12-06 09:30:00,98.8,98.85,98.11,98.28,59800.0,57.4708,57.4999,57.0694,57.1683,59800.0
2010-12-06 10:00:00,98.35,98.41,98.03,98.23,60400.0,57.2091,57.244,57.0229,57.1393,60400.0
2010-12-06 10:30:00,98.24,98.32,97.93,98.28,59800.0,57.1451,57.1916,56.9647,57.1683,59800.0
2010-12-06 11:00:00,98.28,98.32,97.94,98.05,56800.0,57.1683,57.1916,56.9706,57.0345,56800.0
2010-12-06 11:30:00,98.06,98.25,97.9,98.0,103300.0,57.0404,57.1509,56.9473,57.0055,103300.0
2010-12-06 12:00:00,98.0,98.22,97.97,98.17,166200.0,57.0055,57.1334,56.988,57.1044,166200.0
2010-12-06 12:30:00,98.17,98.25,98.12,98.24,53100.0,57.1044,57.1509,57.0753,57.1451,53100.0
2010-12-06 13:00:00,98.24,98.54,98.21,98.48,79400.0,57.1451,57.3196,57.1276,57.2847,79400.0
2010-12-06 13:30:00,98.5,98.61,98.43,98.53,41200.0,57.2963,57.3603,57.2556,57.3138,41200.0
2010-12-06 14:00:00,98.56,98.82,98.46,98.61,54500.0,57.3312,57.4824,57.273,57.3603,54500.0
2010-12-06 14:30:00,98.63,99.09,98.59,99.04,65100.0,57.3719,57.6395,57.3487,57.6104,65100.0
2010-12-06 15:00:00,99.04,99.23,98.96,99.17,96800.0,57.6104,57.7209,57.5639,57.686,96800.0
2010-12-06 15:30:00,99.18,99.2,98.85,98.86,206000.0,57.6919,57.7035,57.4999,57.5057,206000.0
2010-12-07 09:30:00,100.0,100.0,99.25,99.68,158800.0,58.1688,58.1688,57.7326,57.9827,158800.0
2010-12-07 10:00:00,99.6,99.78,99.45,99.49,102900.0,57.9362,58.0409,57.8489,57.8722,102900.0
2010-12-07 10:30:00,99.48,99.79,99.35,99.71,78200.0,57.8664,58.0467,57.7907,58.0002,78200.0
2010-12-07 11:00:00,99.73,99.74,99.46,99.68,80400.0,58.0118,58.0176,57.8547,57.9827,80400.0
2010-12-07 11:30:00,99.7,99.77,99.47,99.47,91300.0,57.9943,58.0351,57.8605,57.8605,91300.0
2010-12-07 12:00:00,99.46,99.58,99.22,99.58,68000.0,57.8547,57.9245,57.7151,57.9245,68000.0
2010-12-07 12:30:00,99.58,99.72,99.37,99.72,88600.0,57.9245,58.006,57.8024,58.006,88600.0
2010-12-07 13:00:00,99.72,99.98,99.6,99.97,39800.0,58.006,58.1572,57.9362,58.1514,39800.0
2010-12-07 13:30:00,99.98,100.19,99.88,100.13,44200.0,58.1572,58.2794,58.099,58.2445,44200.0
2010-12-07 14:00:00,100.15,100.16,99.7,99.86,35200.0,58.2561,58.2619,57.9943,58.0874,35200.0
2010-12-07 14:30:00,99.82,100.02,99.39,99.42,52700.0,58.0641,58.1805,57.814,57.8315,52700.0
2010-12-07 15:00:00,99.42,99.75,99.39,99.55,79900.0,57.8315,58.0234,57.814,57.9071,79900.0
2010-12-07 15:30:00,99.61,99.78,99.56,99.75,196900.0,57.942,58.0409,57.9129,58.0234,196900.0
2010-12-08 09:30:00,99.72,99.95,98.89,98.9,76800.0,58.006,58.1398,57.5232,57.529,76800.0
2010-12-08 10:00:00,98.89,99.04,98.54,98.79,90800.0,57.5232,57.6104,57.3196,57.465,90800.0
2010-12-08 10:30:00,98.79,99.28,98.69,99.25,99000.0,57.465,57.75,57.4068,57.7326,99000.0
2010-12-08 11:00:00,99.22,99.49,99.18,99.26,67000.0,57.7151,57.8722,57.6919,57.7384,67000.0
2010-12-08 11:30:00,99.26,99.3,99.03,99.17,56600.0,57.7384,57.7617,57.6046,57.686,56600.0
2010-12-08 12:00:00,99.17,99.23,99.08,99.12,31000.0,57.686,57.7209,57.6337,57.657,31000.0
2010-12-08 12:30:00,99.08,99.15,98.48,98.51,49300.0,57.6337,57.6744,57.2847,57.3021,49300.0
2010-12-08 13:00:00,98.51,98.77,98.49,98.67,148200.0,57.3021,57.4534,57.2905,57.3952,148200.0
2010-12-08 13:30:00,98.66,98.9,98.62,98.63,45300.0,57.3894,57.529,57.3661,57.3719,45300.0
2010-12-08 14:00:00,98.6,98.62,98.37,98.46,96000.0,57.3545,57.3661,57.2207,57.273,96000.0
2010-12-08 14:30:00,98.47,98.62,98.28,98.29,82000.0,57.2789,57.3661,57.1683,57.1742,82000.0
2010-12-08 15:00:00,98.28,98.38,98.02,98.03,76300.0,57.1683,57.2265,57.0171,57.0229,76300.0
2010-12-08 15:30:00,98.03,98.71,98.01,98.66,195900.0,57.0229,57.4185,57.0113,57.3894,195900.0
2010-12-09 09:30:00,99.27,99.54,98.97,99.42,72300.0,57.7442,57.9013,57.5697,57.8315,72300.0
2010-12-09 10:00:00,99.42,99.42,98.94,99.13,45800.0,57.8315,57.8315,57.5523,57.6628,45800.0
2010-12-09 10:30:00,99.11,99.43,98.77,98.95,64400.0,57.6511,57.8373,57.4534,57.5581,64400.0
2010-12-09 11:00:00,98.95,99.28,98.92,99.15,34800.0,57.5581,57.75,57.5406,57.6744,34800.0
2010-12-09 11:30:00,99.19,99.19,98.8,98.97,41800.0,57.6977,57.6977,57.4708,57.5697,41800.0
2010-12-09 12:00:00,99.02,99.09,98.88,98.89,95500.0,57.5988,57.6395,57.5173,57.5232,95500.0
2010-12-09 12:30:00,98.89,99.1,98.76,99.1,49200.0,57.5232,57.6453,57.4475,57.6453,49200.0
2010-12-09 13:00:00,99.09,99.38,99.0,99.02,67100.0,57.6395,57.8082,57.5872,57.5988,67100.0
2010-12-09 13:30:00,99.03,99.07,98.8,98.92,55300.0,57.6046,57.6279,57.4708,57.5406,55300.0
2010-12-09 14:00:00,98.92,99.02,98.83,98.92,57300.0,57.5406,57.5988,57.4883,57.5406,57300.0
2010-12-09 14:30:00,98.93,99.11,98.85,99.03,128800.0,57.5464,57.6511,57.4999,57.6046,128800.0
2010-12-09 15:00:00,99.01,99.06,98.85,98.88,72600.0,57.593,57.6221,57.4999,57.5173,72600.0
2010-12-09 15:30:00,98.9,99.24,98.74,98.92,268000.0,57.529,57.7268,57.4359,57.5406,268000.0
2010-12-10 09:30:00,99.29,99.5,99.1,99.29,47900.0,57.7558,57.878,57.6453,57.7558,47900.0
2010-12-10 10:00:00,99.32,99.59,99.1,99.55,56300.0,57.7733,57.9303,57.6453,57.9071,56300.0
2010-12-10 10:30:00,99.55,99.69,99.48,99.58,39700.0,57.9071,57.9885,57.8664,57.9245,39700.0
2010-12-10 11:00:00,99.53,99.79,99.51,99.78,42900.0,57.8954,58.0467,57.8838,58.0409,42900.0
2010-12-10 11:30:00,99.78,100.0,99.77,99.96,38800.0,58.0409,58.1688,58.0351,58.1456,38800.0
2010-12-10 12:00:00,99.95,100.2,99.88,99.95,51100.0,58.1398,58.2852,58.099,58.1398,51100.0
2010-12-10 12:30:00,99.93,100.04,99.87,100.0,49700.0,58.1281,58.1921,58.0932,58.1688,49700.0
2010-12-10 13:00:00,99.99,100.27,99.97,100.19,29400.0,58.163,58.3259,58.1514,58.2794,29400.0
2010-12-10 13:30:00,100.19,100.58,100.17,100.55,34600.0,58.2794,58.5062,58.2677,58.4888,34600.0
2010-12-10 14:00:00,100.55,100.57,100.34,100.34,52900.0,58.4888,58.5004,58.3666,58.3666,52900.0
2010-12-10 14:30:00,100.36,100.56,100.34,100.35,49400.0,58.3782,58.4946,58.3666,58.3724,49400.0
2010-12-10 15:00:00,100.35,100.45,100.23,100.43,76200.0,58.3724,58.4306,58.3026,58.419,76200.0
2010-12-10 15:30:00,100.44,100.6,100.33,100.42,189700.0,58.4248,58.5179,58.3608,58.4131,189700.0
2010-12-13 09:30:00,98.99,99.78,98.65,99.53,153100.0,58.0451,58.5083,57.8457,58.3617,153100.0
2010-12-13 10:00:00,99.51,99.61,99.25,99.42,75100.0,58.35,58.4086,58.1975,58.2972,75100.0
2010-12-13 10:30:00,99.41,99.52,99.17,99.44,61300.0,58.2914,58.3559,58.1506,58.309,61300.0
2010-12-13 11:00:00,99.42,99.44,99.3,99.32,60000.0,58.2972,58.309,58.2269,58.2386,60000.0
2010-12-13 11:30:00,99.32,99.71,99.3,99.68,53300.0,58.2386,58.4673,58.2269,58.4497,53300.0
2010-12-13 12:00:00,99.68,100.02,99.68,100.02,66800.0,58.4497,58.6491,58.4497,58.6491,66800.0
2010-12-13 12:30:00,100.02,100.16,99.79,99.95,64400.0,58.6491,58.7311,58.5142,58.608,64400.0
2010-12-13 13:00:00,99.97,99.97,99.76,99.8,44400.0,58.6197,58.6197,58.4966,58.5201,44400.0
2010-12-13 13:30:00,99.79,100.12,99.77,100.06,39800.0,58.5142,58.7077,58.5025,58.6725,39800.0
2010-12-13 14:00:00,100.05,100.14,99.94,100.1,41900.0,58.6666,58.7194,58.6021,58.696,41900.0
2010-12-13 14:30:00,100.08,100.1,99.71,99.71,64300.0,58.6842,58.696,58.4673,58.4673,64300.0
2010-12-13 15:00:00,99.72,99.73,99.38,99.45,88300.0,58.4731,58.479,58.2738,58.3148,88300.0
2010-12-13 15:30:00,99.45,99.46,99.15,99.34,183700.0,58.3148,58.3207,58.1389,58.2503,183700.0
2010-12-14 09:30:00,99.33,100.03,99.33,99.74,52900.0,58.2445,58.6549,58.2445,58.4849,52900.0
2010-12-14 10:00:00,99.74,100.52,99.74,100.4,58300.0,58.4849,58.9422,58.4849,58.8719,58300.0
2010-12-14 10:30:00,100.4,100.67,100.33,100.33,63500.0,58.8719,59.0302,58.8308,58.8308,63500.0
2010-12-14 11:00:00,100.33,100.47,100.1,100.41,45200.0,58.8308,58.9129,58.696,58.8777,45200.0
2010-12-14 11:30:00,100.42,100.68,100.19,100.23,28200.0,58.8836,59.0361,58.7487,58.7722,28200.0
2010-12-14 12:00:00,100.2,100.61,100.2,100.39,25700.0,58.7546,58.995,58.7546,58.866,25700.0
2010-12-14 12:30:00,100.39,100.51,99.97,99.97,36100.0,58.866,58.9364,58.6197,58.6197,36100.0
2010-12-14 13:00:00,99.94,100.01,99.86,99.88,53800.0,58.6021,58.6432,58.5552,58.567,53800.0
2010-12-14 13:30:00,99.9,99.91,99.71,99.81,25800.0,58.5787,58.5846,58.4673,58.5259,25800.0
2010-12-14 14:00:00,99.82,99.97,99.69,99.77,46900.0,58.5318,58.6197,58.4556,58.5025,46900.0
2010-12-14 14:30:00,99.74,99.89,99.32,99.59,56500.0,58.4849,58.5728,58.2386,58.3969,56500.0
2010-12-14 15:00:00,99.59,99.59,98.93,99.08,55500.0,58.3969,58.3969,58.0099,58.0979,55500.0
2010-12-14 15:30:00,99.14,99.29,98.79,99.22,128600.0,58.133,58.221,57.9278,58.18,128600.0
2010-12-15 09:30:00,98.96,99.93,98.41,99.91,71300.0,58.0275,58.5963,57.705,58.5846,71300.0
2010-12-15 10:00:00,99.92,100.04,99.28,99.28,87400.0,58.5904,58.6608,58.2151,58.2151,87400.0
2010-12-15 10:30:00,99.32,99.76,99.27,99.63,35400.0,58.2386,58.4966,58.2093,58.4204,35400.0
2010-12-15 11:00:00,99.62,99.89,99.14,99.31,25200.0,58.4145,58.5728,58.133,58.2327,25200.0
2010-12-15 11:30:00,99.31,99.47,99.16,99.28,18500.0,58.2327,58.3266,58.1448,58.2151,18500.0
2010-12-15 12:00:00,99.32,99.34,99.22,99.27,8200.0,58.2386,58.2503,58.18,58.2093,8200.0
2010-12-15 12:30:00,99.27,99.41,98.75,98.84,26800.0,58.2093,58.2914,57.9044,57.9571,26800.0
2010-12-15 13:00:00,98.89,99.23,98.73,99.09,44600.0,57.9865,58.1858,57.8926,58.1037,44600.0
2010-12-15 13:30:00,99.09,99.15,98.97,99.15,11100.0,58.1037,58.1389,58.0334,58.1389,11100.0
2010-12-15 14:00:00,99.12,99.15,98.41,98.45,36300.0,58.1213,58.1389,57.705,57.7285,36300.0
2010-12-15 14:30:00,98.38,98.52,98.14,98.29,59600.0,57.6874,57.7695,57.5467,57.6346,59600.0
2010-12-15 15:00:00,98.28,98.85,98.25,98.69,72000.0,57.6288,57.963,57.6112,57.8692,72000.0
2010-12-15 15:30:00,98.66,98.78,98.17,98.29,231000.0,57.8516,57.922,57.5643,57.6346,231000.0
2010-12-16 09:30:00,98.51,98.78,97.51,97.65,59900.0,57.7636,57.922,57.1773,57.2594,59900.0
2010-12-16 10:00:00,97.73,97.95,97.34,97.61,102700.0,57.3063,57.4353,57.0776,57.2359,102700.0
2010-12-16 10:30:00,97.62,97.65,97.04,97.12,49400.0,57.2418,57.2594,56.9017,56.9486,49400.0
2010-12-16 11:00:00,97.14,97.66,97.1,97.62,54400.0,56.9603,57.2652,56.9368,57.2418,54400.0
2010-12-16 11:30:00,97.62,98.07,97.59,97.63,47400.0,57.2418,57.5056,57.2242,57.2476,47400.0
2010-12-16 12:00:00,97.64,97.72,97.49,97.5,37400.0,57.2535,57.3004,57.1655,57.1714,37400.0
2010-12-16 12:30:00,97.5,97.77,97.5,97.73,27100.0,57.1714,57.3297,57.1714,57.3063,27100.0
2010-12-16 13:00:00,97.71,97.83,97.55,97.68,53700.0,57.2945,57.3649,57.2007,57.2769,53700.0
2010-12-16 13:30:00,97.65,97.84,97.52,97.58,35300.0,57.2594,57.3708,57.1831,57.2183,35300.0
2010-12-16 14:00:00,97.58,97.6,97.34,97.43,32200.0,57.2183,57.23,57.0776,57.1304,32200.0
2010-12-16 14:30:00,97.44,97.48,97.18,97.19,51000.0,57.1362,57.1597,56.9838,56.9896,51000.0
2010-12-16 15:00:00,97.2,97.54,97.19,97.31,72100.0,56.9955,57.1949,56.9896,57.06,72100.0
2010-12-16 15:30:00,97.33,97.48,97.22,97.46,152400.0,57.0717,57.1597,57.0072,57.1479,152400.0
2010-12-17 09:30:00,97.58,97.94,97.22,97.6,203900.0,57.2183,57.4294,57.0072,57.23,203900.0
2010-12-17 10:00:00,97.6,97.77,97.5,97.71,67900.0,57.23,57.3297,57.1714,57.2945,67900.0
2010-12-17 10:30:00,97.71,97.77,97.59,97.68,40100.0,57.2945,57.3297,57.2242,57.2769,40100.0
2010-12-17 11:00:00,97.72,97.75,97.63,97.68,49500.0,57.3004,57.318,57.2476,57.2769,49500.0
2010-12-17 11:30:00,97.68,97.87,97.56,97.6,88200.0,57.2769,57.3884,57.2066,57.23,88200.0
2010-12-17 12:00:00,97.64,98.03,97.61,98.02,84400.0,57.2535,57.4822,57.2359,57.4763,84400.0
2010-12-17 12:30:00,98.0,98.1,97.86,98.06,48800.0,57.4646,57.5232,57.3825,57.4998,48800.0
2010-12-17 13:00:00,98.06,98.39,97.98,98.36,30300.0,57.4998,57.6933,57.4529,57.6757,30300.0
2010-12-17 13:30:00,98.35,98.61,98.32,98.33,58400.0,57.6698,57.8223,57.6522,57.6581,58400.0
2010-12-17 14:00:00,98.33,98.55,98.25,98.45,53100.0,57.6581,57.7871,57.6112,57.7285,53100.0
2010-12-17 14:30:00,98.48,98.76,98.37,98.6,59900.0,57.746,57.9102,57.6815,57.8164,59900.0
2010-12-17 15:00:00,98.63,98.75,98.22,98.46,75400.0,57.834,57.9044,57.5936,57.7343,75400.0
2010-12-17 15:30:00,98.46,98.47,98.0,98.24,279500.0,57.7343,57.7402,57.4646,57.6053,279500.0
2010-12-20 09:30:00,98.47,98.98,98.43,98.61,38500.0,57.7402,58.0392,57.7167,57.8223,38500.0
2010-12-20 10:00:00,98.61,99.24,98.56,99.14,45400.0,57.8223,58.1917,57.793,58.133,45400.0
2010-12-20 10:30:00,99.11,99.7,99.05,99.68,73000.0,58.1155,58.4614,58.0803,58.4497,73000.0
2010-12-20 11:00:00,99.62,100.07,99.6,100.07,63800.0,58.4145,58.6784,58.4028,58.6784,63800.0
2010-12-20 11:30:00,100.04,100.78,100.0,100.53,60800.0,58.6608,59.0947,58.6373,58.9481,60800.0
2010-12-20 12:00:00,100.53,100.96,100.39,100.9,70100.0,58.9481,59.2002,58.866,59.1651,70100.0
2010-12-20 12:30:00,100.9,100.9,100.51,100.63,31700.0,59.1651,59.1651,58.9364,59.0067,31700.0
2010-12-20 13:00:00,100.62,100.67,100.33,100.33,40400.0,59.0009,59.0302,58.8308,58.8308,40400.0
2010-12-20 13:30:00,100.35,100.46,100.29,100.37,29400.0,58.8426,58.9071,58.8074,58.8543,29400.0
2010-12-20 14:00:00,100.39,100.54,100.32,100.37,35900.0,58.866,58.954,58.825,58.8543,35900.0
2010-12-20 14:30:00,100.36,100.38,100.15,100.18,26400.0,58.8484,58.8602,58.7253,58.7429,26400.0
2010-12-20 15:00:00,100.18,100.29,99.98,100.02,25800.0,58.7429,58.8074,58.6256,58.6491,25800.0
2010-12-20 15:30:00,100.02,100.33,100.02,100.19,104000.0,58.6491,58.8308,58.6491,58.7487,104000.0
2010-12-21 09:30:00,100.79,100.83,99.9,100.04,52000.0,59.1006,59.124,58.5787,58.6608,52000.0
2010-12-21 10:00:00,100.05,100.14,99.82,100.01,33600.0,58.6666,58.7194,58.5318,58.6432,33600.0
2010-12-21 10:30:00,99.97,100.3,99.95,100.08,24900.0,58.6197,58.8132,58.608,58.6842,24900.0
2010-12-21 11:00:00,100.04,100.25,99.97,100.1,24200.0,58.6608,58.7839,58.6197,58.696,24200.0
2010-12-21 11:30:00,100.15,100.32,100.1,100.21,45900.0,58.7253,58.825,58.696,58.7605,45900.0
2010-12-21 12:00:00,100.17,100.31,100.05,100.16,21700.0,58.737,58.8191,58.6666,58.7311,21700.0
2010-12-21 12:30:00,100.19,100.36,100.14,100.26,17700.0,58.7487,58.8484,58.7194,58.7898,17700.0
2010-12-21 13:00:00,100.22,100.41,100.17,100.2,28900.0,58.7663,58.8777,58.737,58.7546,28900.0
2010-12-21 13:30:00,100.16,100.29,100.11,100.15,20800.0,58.7311,58.8074,58.7018,58.7253,20800.0
2010-12-21 14:00:00,100.1,100.18,100.01,100.12,18500.0,58.696,58.7429,58.6432,58.7077,18500.0
2010-12-21 14:30:00,100.15,100.18,100.01,100.12,26200.0,58.7253,58.7429,58.6432,58.7077,26200.0
2010-12-21 15:00:00,100.11,100.23,100.03,100.21,26300.0,58.7018,58.7722,58.6549,58.7605,26300.0
2010-12-21 15:30:00,100.2,100.49,100.15,100.36,129200.0,58.7546,58.9247,58.7253,58.8484,129200.0
2010-12-22 09:30:00,100.43,100.74,100.28,100.44,34700.0,58.8895,59.0712,58.8015,58.8953,34700.0
2010-12-22 10:00:00,100.48,100.97,100.38,100.81,54000.0,58.9188,59.2061,58.8602,59.1123,54000.0
2010-12-22 10:30:00,100.81,101.2,100.77,101.15,26600.0,59.1123,59.341,59.0888,59.3117,26600.0
2010-12-22 11:00:00,101.19,101.38,101.15,101.35,15700.0,59.3351,59.4465,59.3117,59.4289,15700.0
2010-12-22 11:30:00,101.33,101.36,101.13,101.21,22100.0,59.4172,59.4348,59.2999,59.3468,22100.0
2010-12-22 12:00:00,101.22,101.43,101.18,101.18,36400.0,59.3527,59.4758,59.3293,59.3293,36400.0
2010-12-22 12:30:00,101.17,101.26,100.89,100.94,31300.0,59.3234,59.3762,59.1592,59.1885,31300.0
2010-12-22 13:00:00,100.93,101.04,100.81,100.94,25200.0,59.1827,59.2472,59.1123,59.1885,25200.0
2010-12-22 13:30:00,100.98,100.98,100.56,100.66,14100.0,59.212,59.212,58.9657,59.0243,14100.0
2010-12-22 14:00:00,100.67,100.84,100.56,100.71,27200.0,59.0302,59.1299,58.9657,59.0537,27200.0
2010-12-22 14:30:00,100.73,100.82,100.57,100.81,29100.0,59.0654,59.1182,58.9716,59.1123,29100.0
2010-12-22 15:00:00,100.8,100.86,100.58,100.75,43000.0,59.1064,59.1416,58.9774,59.0771,43000.0
2010-12-22 15:30:00,100.78,101.07,100.62,100.97,118000.0,59.0947,59.2647,59.0009,59.2061,118000.0
2010-12-23 09:30:00,100.63,101.27,100.63,101.17,41100.0,59.0067,59.382,59.0067,59.3234,41100.0
2010-12-23 10:00:00,101.13,101.32,100.8,100.83,23900.0,59.2999,59.4113,59.1064,59.124,23900.0
2010-12-23 10:30:00,100.88,100.93,100.73,100.75,17200.0,59.1533,59.1827,59.0654,59.0771,17200.0
2010-12-23 11:00:00,100.74,100.8,100.59,100.71,14500.0,59.0712,59.1064,58.9833,59.0537,14500.0
2010-12-23 11:30:00,100.74,100.76,100.5,100.7,28000.0,59.0712,59.083,58.9305,59.0478,28000.0
2010-12-23 12:00:00,100.73,100.83,100.67,100.73,25600.0,59.0654,59.124,59.0302,59.0654,25600.0
2010-12-23 12:30:00,100.71,100.76,100.57,100.72,11800.0,59.0537,59.083,58.9716,59.0595,11800.0
2010-12-23 13:00:00,100.73,100.73,100.57,100.58,15400.0,59.0654,59.0654,58.9716,58.9774,15400.0
2010-12-23 13:30:00,100.55,100.57,100.36,100.54,19500.0,58.9598,58.9716,58.8484,58.954,19500.0
2010-12-23 14:00:00,100.56,100.58,100.31,100.33,19300.0,58.9657,58.9774,58.8191,58.8308,19300.0
2010-12-23 14:30:00,100.31,100.51,100.3,100.49,19100.0,58.8191,58.9364,58.8132,58.9247,19100.0
2010-12-23 15:00:00,100.49,100.58,100.38,100.55,32700.0,58.9247,58.9774,58.8602,58.9598,32700.0
2010-12-23 15:30:00,100.54,100.56,100.17,100.26,106600.0,58.954,58.9657,58.737,58.7898,106600.0
2010-12-27 09:30:00,100.22,100.41,99.93,100.41,24700.0,58.7663,58.8777,58.5963,58.8777,24700.0
2010-12-27 10:00:00,100.42,100.9,100.42,100.84,17400.0,58.8836,59.1651,58.8836,59.1299,17400.0
2010-12-27 10:30:00,100.87,100.94,100.73,100.92,16300.0,59.1475,59.1885,59.0654,59.1768,16300.0
2010-12-27 11:00:00,100.94,101.1,100.94,100.99,11300.0,59.1885,59.2823,59.1885,59.2178,11300.0
2010-12-27 11:30:00,101.0,101.03,100.88,101.02,14100.0,59.2237,59.2413,59.1533,59.2354,14100.0
2010-12-27 12:00:00,100.96,101.09,100.93,101.02,8300.0,59.2002,59.2765,59.1827,59.2354,8300.0
2010-12-27 12:30:00,101.05,101.09,100.97,101.0,13100.0,59.253,59.2765,59.2061,59.2237,13100.0
2010-12-27 13:00:00,101.02,101.04,100.81,100.91,20400.0,59.2354,59.2472,59.1123,59.1709,20400.0
2010-12-27 13:30:00,100.93,100.96,100.78,100.86,8900.0,59.1827,59.2002,59.0947,59.1416,8900.0
2010-12-27 14:00:00,100.85,100.89,100.75,100.85,7500.0,59.1357,59.1592,59.0771,59.1357,7500.0
2010-12-27 14:30:00,100.85,101.05,100.85,100.98,23500.0,59.1357,59.253,59.1357,59.212,23500.0
2010-12-27 15:00:00,100.95,101.19,100.93,101.19,32800.0,59.1944,59.3351,59.1827,59.3351,32800.0
2010-12-27 15:30:00,101.18,101.45,101.12,101.38,95400.0,59.3293,59.4876,59.2941,59.4465,95400.0
2010-12-28 09:30:00,101.42,101.42,100.7,100.76,28600.0,59.47,59.47,59.0478,59.083,28600.0
2010-12-28 10:00:00,100.69,101.47,100.67,101.47,34200.0,59.0419,59.4993,59.0302,59.4993,34200.0
2010-12-28 10:30:00,101.47,101.5,101.22,101.35,34300.0,59.4993,59.5169,59.3527,59.4289,34300.0
2010-12-28 11:00:00,101.36,101.6,101.36,101.42,26900.0,59.4348,59.5755,59.4348,59.47,26900.0
2010-12-28 11:30:00,101.4,101.6,101.29,101.51,15700.0,59.4583,59.5755,59.3938,59.5228,15700.0
2010-12-28 12:00:00,101.51,101.59,101.45,101.5,8500.0,59.5228,59.5697,59.4876,59.5169,8500.0
2010-12-28 12:30:00,101.5,101.64,101.39,101.47,20500.0,59.5169,59.599,59.4524,59.4993,20500.0
2010-12-28 13:00:00,101.48,101.78,101.47,101.76,16900.0,59.5052,59.6811,59.4993,59.6693,16900.0
2010-12-28 13:30:00,101.71,101.83,101.63,101.65,12700.0,59.64,59.7104,59.5931,59.6048,12700.0
2010-12-28 14:00:00,101.66,101.77,101.61,101.68,14100.0,59.6107,59.6752,59.5814,59.6224,14100.0
2010-12-28 14:30:00,101.63,101.66,101.53,101.64,25900.0,59.5931,59.6107,59.5345,59.599,25900.0
2010-12-28 15:00:00,101.62,101.77,101.54,101.62,32200.0,59.5873,59.6752,59.5403,59.5873,32200.0
2010-12-28 15:30:00,101.61,101.8,101.49,101.66,62500.0,59.5814,59.6928,59.511,59.6107,62500.0
2010-12-29 09:30:00,102.01,102.28,101.47,102.28,27800.0,59.8159,59.9743,59.4993,59.9743,27800.0
2010-12-29 10:00:00,102.27,102.35,101.75,101.75,18300.0,59.9684,60.0153,59.6635,59.6635,18300.0
2010-12-29 10:30:00,101.74,101.84,101.67,101.74,9200.0,59.6576,59.7163,59.6166,59.6576,9200.0
2010-12-29 11:00:00,101.77,102.04,101.57,102.04,8400.0,59.6752,59.8335,59.5579,59.8335,8400.0
2010-12-29 11:30:00,102.03,102.14,101.92,101.96,11400.0,59.8277,59.8922,59.7632,59.7866,11400.0
2010-12-29 12:00:00,102.01,102.04,101.94,101.99,5400.0,59.8159,59.8335,59.7749,59.8042,5400.0
2010-12-29 12:30:00,102.02,102.09,101.8,101.82,15700.0,59.8218,59.8628,59.6928,59.7045,15700.0
2010-12-29 13:00:00,101.81,101.86,101.77,101.86,14000.0,59.6987,59.728,59.6752,59.728,14000.0
2010-12-29 13:30:00,101.83,101.86,101.73,101.73,10400.0,59.7104,59.728,59.6518,59.6518,10400.0
2010-12-29 14:00:00,101.76,101.78,101.59,101.72,48700.0,59.6693,59.6811,59.5697,59.6459,48700.0
2010-12-29 14:30:00,101.72,101.75,101.61,101.72,27100.0,59.6459,59.6635,59.5814,59.6459,27100.0
2010-12-29 15:00:00,101.72,101.82,101.69,101.73,48800.0,59.6459,59.7045,59.6283,59.6518,48800.0
2010-12-29 15:30:00,101.75,101.81,101.64,101.71,81600.0,59.6635,59.6987,59.599,59.64,81600.0
2010-12-30 09:30:00,101.81,102.15,101.6,101.82,39000.0,59.6987,59.898,59.5755,59.7045,39000.0
2010-12-30 10:00:00,101.84,101.86,101.5,101.6,21000.0,59.7163,59.728,59.5169,59.5755,21000.0
2010-12-30 10:30:00,101.58,101.68,101.54,101.62,19900.0,59.5638,59.6224,59.5403,59.5873,19900.0
2010-12-30 11:00:00,101.62,101.8,101.6,101.73,32200.0,59.5873,59.6928,59.5755,59.6518,32200.0
2010-12-30 11:30:00,101.74,101.76,101.59,101.67,13300.0,59.6576,59.6693,59.5697,59.6166,13300.0
2010-12-30 12:00:00,101.68,101.73,101.63,101.69,11800.0,59.6224,59.6518,59.5931,59.6283,11800.0
2010-12-30 12:30:00,101.7,101.81,101.7,101.73,21400.0,59.6342,59.6987,59.6342,59.6518,21400.0
2010-12-30 13:00:00,101.75,101.85,101.71,101.74,15000.0,59.6635,59.7221,59.64,59.6576,15000.0
2010-12-30 13:30:00,101.74,101.88,101.74,101.87,10900.0,59.6576,59.7397,59.6576,59.7338,10900.0
2010-12-30 14:00:00,101.87,101.9,101.77,101.87,7000.0,59.7338,59.7514,59.6752,59.7338,7000.0
2010-12-30 14:30:00,101.86,101.92,101.85,101.89,16300.0,59.728,59.7632,59.7221,59.7456,16300.0
2010-12-30 15:00:00,101.89,101.92,101.8,101.85,25800.0,59.7456,59.7632,59.6928,59.7221,25800.0
2010-12-30 15:30:00,101.86,101.88,101.44,101.45,67700.0,59.728,59.7397,59.4817,59.4876,67700.0
2010-12-31 09:30:00,101.44,101.84,101.38,101.84,13400.0,59.4817,59.7163,59.4465,59.7163,13400.0
2010-12-31 10:00:00,101.84,102.09,101.84,101.94,18400.0,59.7163,59.8628,59.7163,59.7749,18400.0
2010-12-31 10:30:00,101.98,102.26,101.92,102.15,11900.0,59.7983,59.9625,59.7632,59.898,11900.0
2010-12-31 11:00:00,102.16,102.16,102.0,102.11,8500.0,59.9039,59.9039,59.8101,59.8746,8500.0
2010-12-31 11:30:00,102.08,102.28,102.07,102.26,5900.0,59.857,59.9743,59.8511,59.9625,5900.0
2010-12-31 12:00:00,102.2,102.26,102.08,102.14,9100.0,59.9274,59.9625,59.857,59.8922,9100.0
2010-12-31 12:30:00,102.12,102.12,101.93,101.95,10900.0,59.8804,59.8804,59.769,59.7808,10900.0
2010-12-31 13:00:00,101.93,102.01,101.89,101.91,13100.0,59.769,59.8159,59.7456,59.7573,13100.0
2010-12-31 13:30:00,101.88,101.94,101.83,101.87,12300.0,59.7397,59.7749,59.7104,59.7338,12300.0
2010-12-31 14:00:00,101.86,101.97,101.82,101.94,14500.0,59.728,59.7925,59.7045,59.7749,14500.0
2010-12-31 14:30:00,101.94,101.99,101.91,101.93,16000.0,59.7749,59.8042,59.7573,59.769,16000.0
2010-12-31 15:00:00,101.95,101.95,101.75,101.77,16900.0,59.7808,59.7808,59.6635,59.6752,16900.0
2010-12-31 15:30:00,101.79,101.82,101.24,101.43,83700.0,59.6869,59.7045,59.3644,59.4758,83700.0
2011-01-03 09:30:00,102.19,102.56,102.16,102.36,34300.0,59.9215,60.1384,59.9039,60.0212,34300.0
2011-01-03 10:00:00,102.31,103.04,102.26,102.94,68100.0,59.9919,60.4199,59.9625,60.3613,68100.0
2011-01-03 10:30:00,102.93,102.95,102.6,102.64,54800.0,60.3554,60.3671,60.1619,60.1854,54800.0
2011-01-03 11:00:00,102.67,103.05,102.67,102.9,34300.0,60.2029,60.4258,60.2029,60.3378,34300.0
2011-01-03 11:30:00,102.93,102.94,102.66,102.89,43500.0,60.3554,60.3613,60.1971,60.3319,43500.0
2011-01-03 12:00:00,102.85,103.05,102.76,102.93,25000.0,60.3085,60.4258,60.2557,60.3554,25000.0
2011-01-03 12:30:00,102.98,102.98,102.61,102.62,25700.0,60.3847,60.3847,60.1678,60.1736,25700.0
2011-01-03 13:00:00,102.65,102.83,102.58,102.78,22500.0,60.1912,60.2968,60.1502,60.2674,22500.0
2011-01-03 13:30:00,102.83,103.03,102.64,103.02,28900.0,60.2968,60.414,60.1854,60.4082,28900.0
2011-01-03 14:00:00,102.99,103.05,102.88,102.92,29900.0,60.3906,60.4258,60.3261,60.3495,29900.0
2011-01-03 14:30:00,102.91,103.33,102.89,103.32,58500.0,60.3437,60.59,60.3319,60.5841,58500.0
2011-01-03 15:00:00,103.3,103.31,102.92,103.01,78000.0,60.5724,60.5782,60.3495,60.4023,78000.0
2011-01-03 15:30:00,102.98,103.68,102.93,103.51,222500.0,60.3847,60.7952,60.3554,60.6955,222500.0
2011-01-04 09:30:00,103.53,103.93,102.47,102.51,69000.0,60.7072,60.9418,60.0857,60.1091,69000.0
2011-01-04 10:00:00,102.46,102.66,102.2,102.32,94300.0,60.0798,60.1971,59.9274,59.9977,94300.0
2011-01-04 10:30:00,102.34,102.39,101.89,101.91,77300.0,60.0094,60.0388,59.7456,59.7573,77300.0
2011-01-04 11:00:00,101.91,101.95,101.65,101.75,51900.0,59.7573,59.7808,59.6048,59.6635,51900.0
2011-01-04 11:30:00,101.76,101.93,101.19,101.19,47500.0,59.6693,59.769,59.3351,59.3351,47500.0
2011-01-04 12:00:00,101.19,101.38,101.12,101.33,81800.0,59.3351,59.4465,59.2941,59.4172,81800.0
2011-01-04 12:30:00,101.32,101.41,101.14,101.24,41200.0,59.4113,59.4641,59.3058,59.3644,41200.0
2011-01-04 13:00:00,101.24,101.36,101.12,101.26,36500.0,59.3644,59.4348,59.2941,59.3762,36500.0
2011-01-04 13:30:00,101.24,101.38,101.09,101.11,90500.0,59.3644,59.4465,59.2765,59.2882,90500.0
2011-01-04 14:00:00,101.11,101.35,101.02,101.23,44100.0,59.2882,59.4289,59.2354,59.3586,44100.0
2011-01-04 14:30:00,101.27,101.35,100.96,100.99,47800.0,59.382,59.4289,59.2002,59.2178,47800.0
2011-01-04 15:00:00,101.0,101.12,100.72,100.99,53000.0,59.2237,59.2941,59.0595,59.2178,53000.0
2011-01-04 15:30:00,101.02,101.08,100.87,101.03,161700.0,59.2354,59.2706,59.1475,59.2413,161700.0
2011-01-05 09:30:00,100.86,101.83,100.86,101.39,122100.0,59.1416,59.7104,59.1416,59.4524,122100.0
2011-01-05 10:00:00,101.43,101.69,101.33,101.69,55900.0,59.4758,59.6283,59.4172,59.6283,55900.0
2011-01-05 10:30:00,101.69,101.74,101.4,101.61,37500.0,59.6283,59.6576,59.4583,59.5814,37500.0
2011-01-05 11:00:00,101.59,101.59,101.18,101.29,29300.0,59.5697,59.5697,59.3293,59.3938,29300.0
2011-01-05 11:30:00,101.32,101.61,101.25,101.34,42800.0,59.4113,59.5814,59.3703,59.4231,42800.0
2011-01-05 12:00:00,101.34,101.62,101.29,101.37,62300.0,59.4231,59.5873,59.3938,59.4407,62300.0
2011-01-05 12:30:00,101.33,101.66,101.32,101.45,19000.0,59.4172,59.6107,59.4113,59.4876,19000.0
2011-01-05 13:00:00,101.44,101.64,101.4,101.46,21400.0,59.4817,59.599,59.4583,59.4934,21400.0
2011-01-05 13:30:00,101.45,101.8,101.44,101.74,96900.0,59.4876,59.6928,59.4817,59.6576,96900.0
2011-01-05 14:00:00,101.74,101.87,101.62,101.7,42800.0,59.6576,59.7338,59.5873,59.6342,42800.0
2011-01-05 14:30:00,101.71,101.76,101.4,101.72,31000.0,59.64,59.6693,59.4583,59.6459,31000.0
2011-01-05 15:00:00,101.75,101.88,101.65,101.73,54300.0,59.6635,59.7397,59.6048,59.6518,54300.0
2011-01-05 15:30:00,101.73,102.01,101.63,101.97,124000.0,59.6518,59.8159,59.5931,59.7925,124000.0
2011-01-06 09:30:00,101.87,102.01,101.12,101.29,31700.0,59.7338,59.8159,59.2941,59.3938,31700.0
2011-01-06 10:00:00,101.29,101.97,101.09,101.88,43000.0,59.3938,59.7925,59.2765,59.7397,43000.0
2011-01-06 10:30:00,101.84,102.4,101.77,101.88,35400.0,59.7163,60.0446,59.6752,59.7397,35400.0
2011-01-06 11:00:00,101.91,101.92,101.51,101.75,32900.0,59.7573,59.7632,59.5228,59.6635,32900.0
2011-01-06 11:30:00,101.72,101.83,101.41,101.54,97100.0,59.6459,59.7104,59.4641,59.5403,97100.0
2011-01-06 12:00:00,101.55,101.67,101.13,101.64,26800.0,59.5462,59.6166,59.2999,59.599,26800.0
2011-01-06 12:30:00,101.6,101.82,101.51,101.78,20400.0,59.5755,59.7045,59.5228,59.6811,20400.0
2011-01-06 13:00:00,101.74,101.76,101.38,101.65,18500.0,59.6576,59.6693,59.4465,59.6048,18500.0
2011-01-06 13:30:00,101.63,101.96,101.6,101.96,14900.0,59.5931,59.7866,59.5755,59.7866,14900.0
2011-01-06 14:00:00,101.95,102.01,101.8,101.87,18500.0,59.7808,59.8159,59.6928,59.7338,18500.0
2011-01-06 14:30:00,101.83,101.94,101.7,101.86,53300.0,59.7104,59.7749,59.6342,59.728,53300.0
2011-01-06 15:00:00,101.87,101.96,101.67,101.7,55300.0,59.7338,59.7866,59.6166,59.6342,55300.0
2011-01-06 15:30:00,101.71,101.89,101.69,101.75,89900.0,59.64,59.7456,59.6283,59.6635,89900.0
2011-01-07 09:30:00,102.31,102.48,101.88,102.07,45200.0,59.9919,60.0915,59.7397,59.8511,45200.0
2011-01-07 10:00:00,102.06,102.4,101.93,102.27,35900.0,59.8453,60.0446,59.769,59.9684,35900.0
2011-01-07 10:30:00,102.31,102.4,102.03,102.2,27700.0,59.9919,60.0446,59.8277,59.9274,27700.0
2011-01-07 11:00:00,102.17,102.25,101.62,101.73,92400.0,59.9098,59.9567,59.5873,59.6518,92400.0
2011-01-07 11:30:00,101.67,102.22,101.53,102.08,55100.0,59.6166,59.9391,59.5345,59.857,55100.0
2011-01-07 12:00:00,102.06,102.29,101.69,101.69,25000.0,59.8453,59.9801,59.6283,59.6283,25000.0
2011-01-07 12:30:00,101.68,101.75,101.26,101.5,50700.0,59.6224,59.6635,59.3762,59.5169,50700.0
2011-01-07 13:00:00,101.46,101.67,101.25,101.54,23200.0,59.4934,59.6166,59.3703,59.5403,23200.0
2011-01-07 13:30:00,101.52,101.65,101.28,101.34,15900.0,59.5286,59.6048,59.3879,59.4231,15900.0
2011-01-07 14:00:00,101.33,101.48,101.22,101.23,10900.0,59.4172,59.5052,59.3527,59.3586,10900.0
2011-01-07 14:30:00,101.21,101.5,101.15,101.33,18600.0,59.3468,59.5169,59.3117,59.4172,18600.0
2011-01-07 15:00:00,101.33,101.78,101.28,101.54,34100.0,59.4172,59.6811,59.3879,59.5403,34100.0
2011-01-07 15:30:00,101.53,101.96,101.51,101.75,81100.0,59.5345,59.7866,59.5228,59.6635,81100.0
2011-01-10 09:30:00,101.3,101.3,99.96,100.65,77900.0,59.3996,59.3996,58.6139,59.0185,77900.0
2011-01-10 10:00:00,100.69,101.49,100.47,101.48,46900.0,59.0419,59.511,58.9129,59.5052,46900.0
2011-01-10 10:30:00,101.49,101.57,101.08,101.19,36200.0,59.511,59.5579,59.2706,59.3351,36200.0
2011-01-10 11:00:00,101.23,101.42,100.93,101.32,18400.0,59.3586,59.47,59.1827,59.4113,18400.0
2011-01-10 11:30:00,101.31,101.52,101.18,101.32,15600.0,59.4055,59.5286,59.3293,59.4113,15600.0
2011-01-10 12:00:00,101.32,101.42,100.98,101.32,27100.0,59.4113,59.47,59.212,59.4113,27100.0
2011-01-10 12:30:00,101.29,101.59,101.14,101.29,89600.0,59.3938,59.5697,59.3058,59.3938,89600.0
2011-01-10 13:00:00,101.28,101.52,101.25,101.46,11400.0,59.3879,59.5286,59.3703,59.4934,11400.0
2011-01-10 13:30:00,101.48,101.6,101.47,101.52,17500.0,59.5052,59.5755,59.4993,59.5286,17500.0
2011-01-10 14:00:00,101.52,101.54,101.16,101.3,22300.0,59.5286,59.5403,59.3175,59.3996,22300.0
2011-01-10 14:30:00,101.32,101.49,101.3,101.33,12600.0,59.4113,59.511,59.3996,59.4172,12600.0
2011-01-10 15:00:00,101.36,101.43,101.23,101.35,26300.0,59.4348,59.4758,59.3586,59.4289,26300.0
2011-01-10 15:30:00,101.39,101.41,101.1,101.13,82300.0,59.4524,59.4641,59.2823,59.2999,82300.0
2011-01-11 09:30:00,101.62,101.79,100.93,100.93,48700.0,59.5873,59.6869,59.1827,59.1827,48700.0
2011-01-11 10:00:00,100.93,100.93,100.51,100.62,24200.0,59.1827,59.1827,58.9364,59.0009,24200.0
2011-01-11 10:30:00,100.59,100.6,100.14,100.44,31800.0,58.9833,58.9892,58.7194,58.8953,31800.0
2011-01-11 11:00:00,100.44,100.81,100.41,100.71,31100.0,58.8953,59.1123,58.8777,59.0537,31100.0
2011-01-11 11:30:00,100.72,101.04,100.69,100.88,35300.0,59.0595,59.2472,59.0419,59.1533,35300.0
2011-01-11 12:00:00,100.9,100.97,100.66,100.67,29600.0,59.1651,59.2061,59.0243,59.0302,29600.0
2011-01-11 12:30:00,100.68,100.69,100.53,100.59,15300.0,59.0361,59.0419,58.9481,58.9833,15300.0
2011-01-11 13:00:00,100.6,100.7,100.21,100.43,18700.0,58.9892,59.0478,58.7605,58.8895,18700.0
2011-01-11 13:30:00,100.43,100.54,100.31,100.39,39700.0,58.8895,58.954,58.8191,58.866,39700.0
2011-01-11 14:00:00,100.38,100.52,100.2,100.52,12200.0,58.8602,58.9422,58.7546,58.9422,12200.0
2011-01-11 14:30:00,100.51,100.6,100.42,100.51,14500.0,58.9364,58.9892,58.8836,58.9364,14500.0
2011-01-11 15:00:00,100.54,100.71,100.51,100.53,25800.0,58.954,59.0537,58.9364,58.9481,25800.0
2011-01-11 15:30:00,100.56,100.76,100.45,100.72,51800.0,58.9657,59.083,58.9012,59.0595,51800.0
2011-01-12 09:30:00,101.45,101.48,100.85,101.21,32300.0,59.4876,59.5052,59.1357,59.3468,32300.0
2011-01-12 10:00:00,101.19,101.48,101.16,101.43,38100.0,59.3351,59.5052,59.3175,59.4758,38100.0
2011-01-12 10:30:00,101.43,101.62,101.11,101.24,41700.0,59.4758,59.5873,59.2882,59.3644,41700.0
2011-01-12 11:00:00,101.2,101.34,101.09,101.13,32100.0,59.341,59.4231,59.2765,59.2999,32100.0
2011-01-12 11:30:00,101.13,101.35,100.92,101.01,30600.0,59.2999,59.4289,59.1768,59.2296,30600.0
2011-01-12 12:00:00,101.01,101.31,101.0,101.25,17100.0,59.2296,59.4055,59.2237,59.3703,17100.0
2011-01-12 12:30:00,101.28,101.3,100.87,101.0,30100.0,59.3879,59.3996,59.1475,59.2237,30100.0
2011-01-12 13:00:00,101.0,101.16,100.93,100.97,25800.0,59.2237,59.3175,59.1827,59.2061,25800.0
2011-01-12 13:30:00,100.94,101.11,100.93,101.11,26800.0,59.1885,59.2882,59.1827,59.2882,26800.0
2011-01-12 14:00:00,101.13,101.21,101.04,101.15,33200.0,59.2999,59.3468,59.2472,59.3117,33200.0
2011-01-12 14:30:00,101.15,101.15,100.82,100.87,29700.0,59.3117,59.3117,59.1182,59.1475,29700.0
2011-01-12 15:00:00,100.87,100.96,100.6,100.78,43600.0,59.1475,59.2002,58.9892,59.0947,43600.0
2011-01-12 15:30:00,100.78,101.36,100.73,101.24,115500.0,59.0947,59.4348,59.0654,59.3644,115500.0
2011-01-13 09:30:00,101.43,102.08,101.25,102.08,41500.0,59.4758,59.857,59.3703,59.857,41500.0
2011-01-13 10:00:00,102.08,102.33,101.89,102.1,34700.0,59.857,60.0036,59.7456,59.8687,34700.0
2011-01-13 10:30:00,102.13,102.29,101.99,102.27,25700.0,59.8863,59.9801,59.8042,59.9684,25700.0
2011-01-13 11:00:00,102.27,102.83,102.27,102.76,21000.0,59.9684,60.2968,59.9684,60.2557,21000.0
2011-01-13 11:30:00,102.78,102.91,102.65,102.76,25300.0,60.2674,60.3437,60.1912,60.2557,25300.0
2011-01-13 12:00:00,102.74,102.78,102.54,102.7,16900.0,60.244,60.2674,60.1267,60.2205,16900.0
2011-01-13 12:30:00,102.67,102.67,102.2,102.21,24300.0,60.2029,60.2029,59.9274,59.9332,24300.0
2011-01-13 13:00:00,102.19,102.58,102.13,102.42,15000.0,59.9215,60.1502,59.8863,60.0564,15000.0
2011-01-13 13:30:00,102.45,102.54,102.28,102.31,14300.0,60.0739,60.1267,59.9743,59.9919,14300.0
2011-01-13 14:00:00,102.31,102.31,102.0,102.17,14800.0,59.9919,59.9919,59.8101,59.9098,14800.0
2011-01-13 14:30:00,102.17,102.2,102.0,102.16,26800.0,59.9098,59.9274,59.8101,59.9039,26800.0
2011-01-13 15:00:00,102.17,102.51,102.17,102.24,27500.0,59.9098,60.1091,59.9098,59.9508,27500.0
2011-01-13 15:30:00,102.24,102.42,102.11,102.42,112000.0,59.9508,60.0564,59.8746,60.0564,112000.0
2011-01-14 09:30:00,102.1,102.69,101.87,102.69,30100.0,59.8687,60.2147,59.7338,60.2147,30100.0
2011-01-14 10:00:00,102.68,103.12,102.59,102.62,37800.0,60.2088,60.4668,60.156,60.1736,37800.0
2011-01-14 10:30:00,102.62,102.9,102.49,102.81,98800.0,60.1736,60.3378,60.0974,60.285,98800.0
2011-01-14 11:00:00,102.83,102.85,102.56,102.62,17200.0,60.2968,60.3085,60.1384,60.1736,17200.0
2011-01-14 11:30:00,102.63,102.93,102.56,102.92,15400.0,60.1795,60.3554,60.1384,60.3495,15400.0
2011-01-14 12:00:00,102.92,102.98,102.54,102.54,20100.0,60.3495,60.3847,60.1267,60.1267,20100.0
2011-01-14 12:30:00,102.54,102.73,102.51,102.61,16200.0,60.1267,60.2381,60.1091,60.1678,16200.0
2011-01-14 13:00:00,102.61,102.75,102.56,102.68,11100.0,60.1678,60.2499,60.1384,60.2088,11100.0
2011-01-14 13:30:00,102.7,103.24,102.68,103.22,27700.0,60.2205,60.5372,60.2088,60.5255,27700.0
2011-01-14 14:00:00,103.2,103.43,103.2,103.4,21100.0,60.5137,60.6486,60.5137,60.631,21100.0
2011-01-14 14:30:00,103.39,103.42,103.21,103.31,24800.0,60.6251,60.6427,60.5196,60.5782,24800.0
2011-01-14 15:00:00,103.28,103.39,103.15,103.39,40700.0,60.5606,60.6251,60.4844,60.6251,40700.0
2011-01-14 15:30:00,103.37,103.69,103.28,103.67,109700.0,60.6134,60.801,60.5606,60.7893,109700.0
2011-01-18 09:30:00,103.63,104.07,103.33,103.55,56500.0,60.7659,61.0239,60.59,60.719,56500.0
2011-01-18 10:00:00,103.55,103.77,103.39,103.6,37600.0,60.719,60.848,60.6251,60.7483,37600.0
2011-01-18 10:30:00,103.64,103.96,103.52,103.92,47800.0,60.7717,60.9594,60.7014,60.9359,47800.0
2011-01-18 11:00:00,103.92,104.36,103.92,104.32,36500.0,60.9359,61.1939,60.9359,61.1705,36500.0
2011-01-18 11:30:00,104.34,104.47,104.1,104.22,29900.0,61.1822,61.2584,61.0415,61.1118,29900.0
2011-01-18 12:00:00,104.24,104.24,104.03,104.09,19900.0,61.1236,61.1236,61.0004,61.0356,19900.0
2011-01-18 12:30:00,104.05,104.12,103.94,104.07,16200.0,61.0121,61.0532,60.9476,61.0239,16200.0
2011-01-18 13:00:00,104.11,104.26,104.09,104.18,14000.0,61.0473,61.1353,61.0356,61.0884,14000.0
2011-01-18 13:30:00,104.21,104.33,104.12,104.32,26500.0,61.106,61.1763,61.0532,61.1705,26500.0
2011-01-18 14:00:00,104.28,104.48,104.25,104.42,24500.0,61.147,61.2643,61.1294,61.2291,24500.0
2011-01-18 14:30:00,104.46,104.58,104.34,104.55,38000.0,61.2526,61.3229,61.1822,61.3053,38000.0
2011-01-18 15:00:00,104.56,104.61,104.32,104.52,60600.0,61.3112,61.3405,61.1705,61.2877,60600.0
2011-01-18 15:30:00,104.54,104.85,104.5,104.79,111300.0,61.2995,61.4812,61.276,61.4461,111300.0
2011-01-19 09:30:00,103.96,104.2,103.22,103.66,76000.0,60.9594,61.1001,60.5255,60.7835,76000.0
2011-01-19 10:00:00,103.65,103.82,103.49,103.61,40600.0,60.7776,60.8773,60.6838,60.7541,40600.0
2011-01-19 10:30:00,103.63,103.78,103.45,103.49,37200.0,60.7659,60.8538,60.6603,60.6838,37200.0
2011-01-19 11:00:00,103.5,103.68,103.3,103.54,56700.0,60.6896,60.7952,60.5724,60.7131,56700.0
2011-01-19 11:30:00,103.52,103.77,103.52,103.73,68200.0,60.7014,60.848,60.7014,60.8245,68200.0
2011-01-19 12:00:00,103.71,103.83,103.63,103.79,18300.0,60.8128,60.8831,60.7659,60.8597,18300.0
2011-01-19 12:30:00,103.79,103.85,103.62,103.69,48000.0,60.8597,60.8949,60.76,60.801,48000.0
2011-01-19 13:00:00,103.69,104.07,103.61,104.04,22000.0,60.801,61.0239,60.7541,61.0063,22000.0
2011-01-19 13:30:00,104.08,104.15,103.75,103.78,32100.0,61.0297,61.0708,60.8362,60.8538,32100.0
2011-01-19 14:00:00,103.78,103.85,103.62,103.78,26800.0,60.8538,60.8949,60.76,60.8538,26800.0
2011-01-19 14:30:00,103.73,103.95,103.63,103.83,37500.0,60.8245,60.9535,60.7659,60.8831,37500.0
2011-01-19 15:00:00,103.81,103.85,103.4,103.61,59300.0,60.8714,60.8949,60.631,60.7541,59300.0
2011-01-19 15:30:00,103.62,103.71,103.53,103.66,158800.0,60.76,60.8128,60.7072,60.7835,158800.0
2011-01-20 09:30:00,103.26,104.64,103.26,104.52,112000.0,60.5489,61.3581,60.5489,61.2877,112000.0
2011-01-20 10:00:00,104.49,104.66,104.11,104.36,41100.0,61.2701,61.3698,61.0473,61.1939,41100.0
2011-01-20 10:30:00,104.34,104.43,103.72,103.78,46600.0,61.1822,61.235,60.8186,60.8538,46600.0
2011-01-20 11:00:00,103.77,103.81,103.55,103.67,28300.0,60.848,60.8714,60.719,60.7893,28300.0
2011-01-20 11:30:00,103.66,103.87,103.64,103.77,34400.0,60.7835,60.9066,60.7717,60.848,34400.0
2011-01-20 12:00:00,103.79,104.16,103.79,104.1,16800.0,60.8597,61.0766,60.8597,61.0415,16800.0
2011-01-20 12:30:00,104.1,104.14,103.99,104.09,29100.0,61.0415,61.0649,60.977,61.0356,29100.0
2011-01-20 13:00:00,104.08,104.12,103.87,104.0,28400.0,61.0297,61.0532,60.9066,60.9828,28400.0
2011-01-20 13:30:00,104.01,104.06,103.9,103.93,20100.0,60.9887,61.018,60.9242,60.9418,20100.0
2011-01-20 14:00:00,103.93,104.08,103.9,103.99,31100.0,60.9418,61.0297,60.9242,60.977,31100.0
2011-01-20 14:30:00,103.99,104.42,103.98,104.42,52500.0,60.977,61.2291,60.9711,61.2291,52500.0
2011-01-20 15:00:00,104.43,104.51,103.9,103.93,43900.0,61.235,61.2819,60.9242,60.9418,43900.0
2011-01-20 15:30:00,103.98,104.11,103.83,103.9,95900.0,60.9711,61.0473,60.8831,60.9242,95900.0
2011-01-21 09:30:00,104.55,104.55,103.68,104.43,130200.0,61.3053,61.3053,60.7952,61.235,130200.0
2011-01-21 10:00:00,104.45,104.51,104.18,104.28,22700.0,61.2467,61.2819,61.0884,61.147,22700.0
2011-01-21 10:30:00,104.27,104.66,104.27,104.48,63000.0,61.1411,61.3698,61.1411,61.2643,63000.0
2011-01-21 11:00:00,104.46,105.0,104.45,104.98,63800.0,61.2526,61.5692,61.2467,61.5575,63800.0
2011-01-21 11:30:00,104.99,105.22,104.95,105.18,51700.0,61.5633,61.6982,61.5399,61.6747,51700.0
2011-01-21 12:00:00,105.18,105.45,105.13,105.28,22500.0,61.6747,61.8331,61.6454,61.7334,22500.0
2011-01-21 12:30:00,105.27,105.41,105.15,105.37,28300.0,61.7275,61.8096,61.6572,61.7862,28300.0
2011-01-21 13:00:00,105.37,105.38,105.13,105.22,27900.0,61.7862,61.792,61.6454,61.6982,27900.0
2011-01-21 13:30:00,105.24,105.36,105.21,105.34,25200.0,61.7099,61.7803,61.6923,61.7686,25200.0
2011-01-21 14:00:00,105.34,105.38,105.19,105.23,31800.0,61.7686,61.792,61.6806,61.7041,31800.0
2011-01-21 14:30:00,105.2,105.42,105.19,105.35,38900.0,61.6865,61.8155,61.6806,61.7744,38900.0
2011-01-21 15:00:00,105.35,105.4,105.12,105.15,32400.0,61.7744,61.8037,61.6396,61.6572,32400.0
2011-01-21 15:30:00,105.15,105.52,105.05,105.48,144300.0,61.6572,61.8741,61.5985,61.8507,144300.0
2011-01-24 09:30:00,105.2,105.6,104.88,104.97,82300.0,61.6865,61.921,61.4988,61.5516,82300.0
2011-01-24 10:00:00,104.93,105.06,104.52,104.55,48700.0,61.5281,61.6044,61.2877,61.3053,48700.0
2011-01-24 10:30:00,104.57,104.58,104.33,104.52,83200.0,61.3171,61.3229,61.1763,61.2877,83200.0
2011-01-24 11:00:00,104.52,104.68,104.47,104.53,46200.0,61.2877,61.3816,61.2584,61.2936,46200.0
2011-01-24 11:30:00,104.53,104.61,104.26,104.34,47800.0,61.2936,61.3405,61.1353,61.1822,47800.0
2011-01-24 12:00:00,104.35,104.53,104.35,104.42,40100.0,61.1881,61.2936,61.1881,61.2291,40100.0
2011-01-24 12:30:00,104.44,104.64,104.38,104.51,57200.0,61.2408,61.3581,61.2056,61.2819,57200.0
2011-01-24 13:00:00,104.51,104.72,104.48,104.67,44100.0,61.2819,61.405,61.2643,61.3757,44100.0
2011-01-24 13:30:00,104.66,104.83,104.63,104.78,37800.0,61.3698,61.4695,61.3522,61.4402,37800.0
2011-01-24 14:00:00,104.78,105.08,104.75,105.0,43300.0,61.4402,61.6161,61.4226,61.5692,43300.0
2011-01-24 14:30:00,105.01,105.09,104.86,104.89,45900.0,61.5751,61.622,61.4871,61.5047,45900.0
2011-01-24 15:00:00,104.88,104.98,104.71,104.75,44500.0,61.4988,61.5575,61.3991,61.4226,44500.0
2011-01-24 15:30:00,104.74,105.12,104.72,105.07,117900.0,61.4167,61.6396,61.405,61.6102,117900.0
2011-01-25 09:30:00,104.66,105.12,104.55,105.06,31100.0,61.3698,61.6396,61.3053,61.6044,31100.0
2011-01-25 10:00:00,105.13,105.44,104.77,104.94,25400.0,61.6454,61.8272,61.4343,61.534,25400.0
2011-01-25 10:30:00,104.98,105.33,104.96,105.29,26700.0,61.5575,61.7627,61.5457,61.7392,26700.0
2011-01-25 11:00:00,105.28,105.31,104.89,104.98,33200.0,61.7334,61.751,61.5047,61.5575,33200.0
2011-01-25 11:30:00,104.94,105.56,104.9,105.55,20900.0,61.534,61.8976,61.5106,61.8917,20900.0
2011-01-25 12:00:00,105.58,105.95,105.54,105.87,21600.0,61.9093,62.1263,61.8858,62.0793,21600.0
2011-01-25 12:30:00,105.88,105.98,105.81,105.87,13700.0,62.0852,62.1438,62.0442,62.0793,13700.0
2011-01-25 13:00:00,105.84,105.98,105.69,105.94,45200.0,62.0617,62.1438,61.9738,62.1204,45200.0
2011-01-25 13:30:00,105.91,106.22,105.81,106.21,12900.0,62.1028,62.2846,62.0442,62.2787,12900.0
2011-01-25 14:00:00,106.18,106.18,105.53,105.64,27600.0,62.2611,62.2611,61.88,61.9445,27600.0
2011-01-25 14:30:00,105.62,106.07,105.56,106.07,69100.0,61.9327,62.1966,61.8976,62.1966,69100.0
2011-01-25 15:00:00,106.06,106.62,106.04,106.56,72800.0,62.1908,62.5191,62.179,62.4839,72800.0
2011-01-25 15:30:00,106.57,106.74,106.26,106.65,137600.0,62.4898,62.5895,62.308,62.5367,137600.0
2011-01-26 09:30:00,107.01,107.09,106.2,106.45,39300.0,62.7478,62.7947,62.2728,62.4194,39300.0
2011-01-26 10:00:00,106.51,107.42,106.47,107.42,51800.0,62.4546,62.9882,62.4312,62.9882,51800.0
2011-01-26 10:30:00,107.35,107.65,107.22,107.62,67900.0,62.9472,63.1231,62.8709,63.1055,67900.0
2011-01-26 11:00:00,107.58,107.67,107.26,107.34,51600.0,63.082,63.1348,62.8944,62.9413,51600.0
2011-01-26 11:30:00,107.34,107.5,107.28,107.29,23700.0,62.9413,63.0351,62.9061,62.912,23700.0
2011-01-26 12:00:00,107.29,107.42,107.15,107.19,31300.0,62.912,62.9882,62.8299,62.8534,31300.0
2011-01-26 12:30:00,107.2,107.35,107.18,107.31,21400.0,62.8592,62.9472,62.8475,62.9237,21400.0
2011-01-26 13:00:00,107.31,107.38,107.13,107.28,62300.0,62.9237,62.9648,62.8182,62.9061,62300.0
2011-01-26 13:30:00,107.27,107.28,107.0,107.15,20800.0,62.9003,62.9061,62.7419,62.8299,20800.0
2011-01-26 14:00:00,107.13,107.14,106.69,106.81,41800.0,62.8182,62.824,62.5602,62.6305,41800.0
2011-01-26 14:30:00,106.76,106.98,106.7,106.92,46500.0,62.6012,62.7302,62.566,62.695,46500.0
2011-01-26 15:00:00,106.9,107.08,106.78,106.95,30000.0,62.6833,62.7889,62.6129,62.7126,30000.0
2011-01-26 15:30:00,106.95,107.15,106.79,106.95,99700.0,62.7126,62.8299,62.6188,62.7126,99700.0
2011-01-27 09:30:00,107.43,108.31,107.0,108.27,68600.0,62.9941,63.5101,62.7419,63.4866,68600.0
2011-01-27 10:00:00,108.31,108.66,108.31,108.42,52200.0,63.5101,63.7153,63.5101,63.5746,52200.0
2011-01-27 10:30:00,108.42,108.61,108.06,108.15,45300.0,63.5746,63.686,63.3635,63.4163,45300.0
2011-01-27 11:00:00,108.12,108.14,107.75,107.79,58000.0,63.3987,63.4104,63.1817,63.2052,58000.0
2011-01-27 11:30:00,107.81,108.08,107.73,107.99,32300.0,63.2169,63.3752,63.17,63.3225,32300.0
2011-01-27 12:00:00,107.98,108.11,107.96,108.01,17800.0,63.3166,63.3928,63.3049,63.3342,17800.0
2011-01-27 12:30:00,108.01,108.08,107.9,108.07,32400.0,63.3342,63.3752,63.2697,63.3694,32400.0
2011-01-27 13:00:00,108.07,108.17,107.96,108.12,21600.0,63.3694,63.428,63.3049,63.3987,21600.0
2011-01-27 13:30:00,108.09,108.24,108.01,108.24,32300.0,63.3811,63.469,63.3342,63.469,32300.0
2011-01-27 14:00:00,108.22,108.36,108.17,108.26,56200.0,63.4573,63.5394,63.428,63.4808,56200.0
2011-01-27 14:30:00,108.25,108.5,108.25,108.43,58900.0,63.4749,63.6215,63.4749,63.5805,58900.0
2011-01-27 15:00:00,108.42,108.5,108.2,108.48,62800.0,63.5746,63.6215,63.4456,63.6098,62800.0
2011-01-27 15:30:00,108.47,108.81,108.38,108.54,151500.0,63.6039,63.8033,63.5511,63.645,151500.0
2011-01-28 09:30:00,108.63,108.88,108.23,108.53,54900.0,63.6977,63.8443,63.4632,63.6391,54900.0
2011-01-28 10:00:00,108.52,108.55,108.05,108.07,85400.0,63.6332,63.6508,63.3576,63.3694,85400.0
2011-01-28 10:30:00,108.04,108.14,107.91,107.98,53500.0,63.3518,63.4104,63.2755,63.3166,53500.0
2011-01-28 11:00:00,107.94,107.96,107.4,107.45,48200.0,63.2931,63.3049,62.9765,63.0058,48200.0
2011-01-28 11:30:00,107.44,107.44,106.78,106.86,20400.0,62.9999,62.9999,62.6129,62.6599,20400.0
2011-01-28 12:00:00,106.9,107.25,106.69,106.93,17900.0,62.6833,62.8885,62.5602,62.7009,17900.0
2011-01-28 12:30:00,106.89,107.45,106.82,107.43,29700.0,62.6774,63.0058,62.6364,62.9941,29700.0
2011-01-28 13:00:00,107.45,107.49,107.08,107.11,26600.0,63.0058,63.0293,62.7889,62.8064,26600.0
2011-01-28 13:30:00,107.15,107.22,106.84,107.03,23700.0,62.8299,62.8709,62.6481,62.7595,23700.0
2011-01-28 14:00:00,107.0,107.07,106.7,106.73,22200.0,62.7419,62.783,62.566,62.5836,22200.0
2011-01-28 14:30:00,106.76,107.23,106.74,107.08,35200.0,62.6012,62.8768,62.5895,62.7889,35200.0
2011-01-28 15:00:00,107.02,107.11,106.43,106.51,93900.0,62.7537,62.8064,62.4077,62.4546,93900.0
2011-01-28 15:30:00,106.51,106.67,106.35,106.49,199700.0,62.4546,62.5484,62.3608,62.4429,199700.0
2011-01-31 09:30:00,106.78,108.21,106.63,107.94,88400.0,62.6129,63.4515,62.525,63.2931,88400.0
2011-01-31 10:00:00,107.96,108.41,107.9,108.33,36700.0,63.3049,63.5687,63.2697,63.5218,36700.0
2011-01-31 10:30:00,108.34,108.67,108.25,108.49,23500.0,63.5277,63.7212,63.4749,63.6156,23500.0
2011-01-31 11:00:00,108.5,108.76,108.42,108.59,30500.0,63.6215,63.774,63.5746,63.6743,30500.0
2011-01-31 11:30:00,108.6,108.67,108.43,108.48,10900.0,63.6801,63.7212,63.5805,63.6098,10900.0
2011-01-31 12:00:00,108.5,108.8,108.48,108.76,26600.0,63.6215,63.7974,63.6098,63.774,26600.0
2011-01-31 12:30:00,108.78,108.81,108.5,108.63,13100.0,63.7857,63.8033,63.6215,63.6977,13100.0
2011-01-31 13:00:00,108.62,108.7,108.49,108.56,29400.0,63.6919,63.7388,63.6156,63.6567,29400.0
2011-01-31 13:30:00,108.57,108.82,108.39,108.53,39000.0,63.6625,63.8091,63.557,63.6391,39000.0
2011-01-31 14:00:00,108.54,108.7,108.28,108.28,26800.0,63.645,63.7388,63.4925,63.4925,26800.0
2011-01-31 14:30:00,108.25,108.35,108.04,108.19,32900.0,63.4749,63.5335,63.3518,63.4397,32900.0
2011-01-31 15:00:00,108.2,108.59,108.17,108.55,61600.0,63.4456,63.6743,63.428,63.6508,61600.0
2011-01-31 15:30:00,108.54,109.03,108.46,108.9,208700.0,63.645,63.9323,63.598,63.8561,208700.0
2011-02-01 09:30:00,109.52,109.89,108.72,108.75,59300.0,64.2196,64.4366,63.7505,63.7681,59300.0
2011-02-01 10:00:00,108.76,108.9,108.2,108.47,47500.0,63.774,63.8561,63.4456,63.6039,47500.0
2011-02-01 10:30:00,108.47,108.57,108.34,108.46,36800.0,63.6039,63.6625,63.5277,63.598,36800.0
2011-02-01 11:00:00,108.46,108.48,108.13,108.21,46400.0,63.598,63.6098,63.4045,63.4515,46400.0
2011-02-01 11:30:00,108.25,108.46,108.18,108.36,45000.0,63.4749,63.598,63.4339,63.5394,45000.0
2011-02-01 12:00:00,108.37,108.69,108.17,108.17,35900.0,63.5453,63.7329,63.428,63.428,35900.0
2011-02-01 12:30:00,108.24,108.63,108.19,108.63,24200.0,63.469,63.6977,63.4397,63.6977,24200.0
2011-02-01 13:00:00,108.65,108.79,108.56,108.7,27700.0,63.7095,63.7916,63.6567,63.7388,27700.0
2011-02-01 13:30:00,108.7,108.83,108.54,108.8,32400.0,63.7388,63.815,63.645,63.7974,32400.0
2011-02-01 14:00:00,108.81,108.99,108.77,108.77,37600.0,63.8033,63.9088,63.7798,63.7798,37600.0
2011-02-01 14:30:00,108.79,108.84,108.51,108.77,44000.0,63.7916,63.8209,63.6274,63.7798,44000.0
2011-02-01 15:00:00,108.81,108.88,108.71,108.71,59600.0,63.8033,63.8443,63.7446,63.7446,59600.0
2011-02-01 15:30:00,108.72,108.93,108.56,108.83,192100.0,63.7505,63.8736,63.6567,63.815,192100.0
2011-02-02 09:30:00,108.24,109.26,108.24,109.15,56000.0,63.469,64.0671,63.469,64.0026,56000.0
2011-02-02 10:00:00,109.18,109.21,108.66,108.91,40400.0,64.0202,64.0378,63.7153,63.8619,40400.0
2011-02-02 10:30:00,108.93,109.09,108.68,108.91,30500.0,63.8736,63.9675,63.727,63.8619,30500.0
2011-02-02 11:00:00,108.93,108.93,108.72,108.77,37500.0,63.8736,63.8736,63.7505,63.7798,37500.0
2011-02-02 11:30:00,108.79,108.99,108.75,108.98,49300.0,63.7916,63.9088,63.7681,63.903,49300.0
2011-02-02 12:00:00,108.98,109.1,108.63,108.63,34800.0,63.903,63.9733,63.6977,63.6977,34800.0
2011-02-02 12:30:00,108.63,108.86,108.58,108.7,155000.0,63.6977,63.8326,63.6684,63.7388,155000.0
2011-02-02 13:00:00,108.67,108.72,108.62,108.71,22300.0,63.7212,63.7505,63.6919,63.7446,22300.0
2011-02-02 13:30:00,108.71,108.75,108.57,108.61,16100.0,63.7446,63.7681,63.6625,63.686,16100.0
2011-02-02 14:00:00,108.57,108.75,108.53,108.74,42700.0,63.6625,63.7681,63.6391,63.7622,42700.0
2011-02-02 14:30:00,108.73,109.16,108.73,109.15,51400.0,63.7564,64.0085,63.7564,64.0026,51400.0
2011-02-02 15:00:00,109.13,109.14,108.91,109.07,59100.0,63.9909,63.9968,63.8619,63.9557,59100.0
2011-02-02 15:30:00,109.07,109.14,108.96,109.13,107100.0,63.9557,63.9968,63.8912,63.9909,107100.0
2011-02-03 09:30:00,108.75,109.33,108.47,109.27,45600.0,63.7681,64.1082,63.6039,64.073,45600.0
2011-02-03 10:00:00,109.38,109.4,108.6,108.76,31100.0,64.1375,64.1492,63.6801,63.774,31100.0
2011-02-03 10:30:00,108.81,109.21,108.64,109.04,40000.0,63.8033,64.0378,63.7036,63.9381,40000.0
2011-02-03 11:00:00,109.07,109.32,108.96,109.26,25900.0,63.9557,64.1023,63.8912,64.0671,25900.0
2011-02-03 11:30:00,109.25,109.5,109.23,109.46,55900.0,64.0613,64.2079,64.0496,64.1844,55900.0
2011-02-03 12:00:00,109.42,109.5,109.29,109.38,28900.0,64.161,64.2079,64.0847,64.1375,28900.0
2011-02-03 12:30:00,109.37,109.45,109.27,109.41,43800.0,64.1316,64.1786,64.073,64.1551,43800.0
2011-02-03 13:00:00,109.41,109.48,109.34,109.4,12200.0,64.1551,64.1961,64.1141,64.1492,12200.0
2011-02-03 13:30:00,109.39,109.41,109.28,109.39,40400.0,64.1434,64.1551,64.0789,64.1434,40400.0
2011-02-03 14:00:00,109.35,109.43,109.23,109.23,57400.0,64.1199,64.1668,64.0496,64.0496,57400.0
2011-02-03 14:30:00,109.24,109.54,109.21,109.5,49500.0,64.0554,64.2313,64.0378,64.2079,49500.0
2011-02-03 15:00:00,109.52,109.89,109.51,109.78,48600.0,64.2196,64.4366,64.2137,64.3721,48600.0
2011-02-03 15:30:00,109.79,110.01,109.73,109.81,127700.0,64.3779,64.5069,64.3427,64.3897,127700.0
2011-02-04 09:30:00,110.04,110.04,109.01,109.25,30800.0,64.5245,64.5245,63.9206,64.0613,30800.0
2011-02-04 10:00:00,109.25,109.27,108.86,108.97,106500.0,64.0613,64.073,63.8326,63.8971,106500.0
2011-02-04 10:30:00,109.0,109.12,108.75,108.85,96700.0,63.9147,63.9851,63.7681,63.8267,96700.0
2011-02-04 11:00:00,108.85,109.04,108.71,109.0,82600.0,63.8267,63.9381,63.7446,63.9147,82600.0
2011-02-04 11:30:00,109.0,109.05,108.87,108.96,55400.0,63.9147,63.944,63.8385,63.8912,55400.0
2011-02-04 12:00:00,108.95,109.07,108.8,108.89,49900.0,63.8854,63.9557,63.7974,63.8502,49900.0
2011-02-04 12:30:00,108.92,109.01,108.87,108.97,17600.0,63.8678,63.9206,63.8385,63.8971,17600.0
2011-02-04 13:00:00,109.01,109.1,108.93,108.98,44300.0,63.9206,63.9733,63.8736,63.903,44300.0
2011-02-04 13:30:00,108.97,109.23,108.94,109.23,32100.0,63.8971,64.0496,63.8795,64.0496,32100.0
2011-02-04 14:00:00,109.23,109.4,109.04,109.34,51200.0,64.0496,64.1492,63.9381,64.1141,51200.0
2011-02-04 14:30:00,109.37,109.67,109.26,109.65,37800.0,64.1316,64.3076,64.0671,64.2958,37800.0
2011-02-04 15:00:00,109.67,109.72,109.43,109.48,27600.0,64.3076,64.3369,64.1668,64.1961,27600.0
2011-02-04 15:30:00,109.48,109.59,109.0,109.12,173900.0,64.1961,64.2606,63.9147,63.9851,173900.0
2011-02-07 09:30:00,109.59,109.78,109.09,109.72,27400.0,64.2606,64.3721,63.9675,64.3369,27400.0
2011-02-07 10:00:00,109.72,110.67,109.53,110.54,49200.0,64.3369,64.8939,64.2255,64.8177,49200.0
2011-02-07 10:30:00,110.59,110.9,110.32,110.45,25800.0,64.847,65.0288,64.6887,64.7649,25800.0
2011-02-07 11:00:00,110.48,110.52,110.05,110.17,33100.0,64.7825,64.806,64.5304,64.6007,33100.0
2011-02-07 11:30:00,110.17,110.28,109.98,109.98,20000.0,64.6007,64.6652,64.4893,64.4893,20000.0
2011-02-07 12:00:00,110.0,110.1,109.9,110.05,12000.0,64.5011,64.5597,64.4424,64.5304,12000.0
2011-02-07 12:30:00,110.05,110.25,110.0,110.2,14800.0,64.5304,64.6477,64.5011,64.6183,14800.0
2011-02-07 13:00:00,110.2,110.37,110.15,110.3,18900.0,64.6183,64.718,64.589,64.677,18900.0
2011-02-07 13:30:00,110.26,110.3,110.03,110.25,18800.0,64.6535,64.677,64.5187,64.6477,18800.0
2011-02-07 14:00:00,110.22,110.25,110.1,110.1,23200.0,64.6301,64.6477,64.5597,64.5597,23200.0
2011-02-07 14:30:00,110.1,110.25,110.0,110.05,31300.0,64.5597,64.6477,64.5011,64.5304,31300.0
2011-02-07 15:00:00,110.03,110.13,109.83,110.03,20700.0,64.5187,64.5773,64.4014,64.5187,20700.0
2011-02-07 15:30:00,110.05,110.39,110.01,110.24,98500.0,64.5304,64.7297,64.5069,64.6418,98500.0
2011-02-08 09:30:00,110.35,110.73,110.0,110.41,24000.0,64.7063,64.9291,64.5011,64.7415,24000.0
2011-02-08 10:00:00,110.44,110.89,110.43,110.79,25900.0,64.7591,65.0229,64.7532,64.9643,25900.0
2011-02-08 10:30:00,110.8,110.88,110.58,110.83,23500.0,64.9702,65.0171,64.8412,64.9878,23500.0
2011-02-08 11:00:00,110.85,111.03,110.7,111.01,29100.0,64.9995,65.105,64.9115,65.0933,29100.0
2011-02-08 11:30:00,111.02,111.09,110.82,110.94,29300.0,65.0992,65.1402,64.9819,65.0523,29300.0
2011-02-08 12:00:00,110.97,110.99,110.82,110.95,13000.0,65.0698,65.0816,64.9819,65.0581,13000.0
2011-02-08 12:30:00,110.97,111.0,110.78,110.84,14500.0,65.0698,65.0874,64.9584,64.9936,14500.0
2011-02-08 13:00:00,110.84,110.87,110.43,110.47,28200.0,64.9936,65.0112,64.7532,64.7767,28200.0
2011-02-08 13:30:00,110.47,110.53,110.33,110.53,23700.0,64.7767,64.8118,64.6946,64.8118,23700.0
2011-02-08 14:00:00,110.53,110.56,110.44,110.49,22500.0,64.8118,64.8294,64.7591,64.7884,22500.0
2011-02-08 14:30:00,110.47,110.52,110.3,110.3,31400.0,64.7767,64.806,64.677,64.677,31400.0
2011-02-08 15:00:00,110.31,110.38,110.11,110.11,42900.0,64.6828,64.7239,64.5656,64.5656,42900.0
2011-02-08 15:30:00,110.11,110.31,110.08,110.2,150200.0,64.5656,64.6828,64.548,64.6183,150200.0
2011-02-09 09:30:00,109.92,110.16,109.77,110.16,30700.0,64.4542,64.5949,64.3662,64.5949,30700.0
2011-02-09 10:00:00,110.21,110.49,110.03,110.03,23400.0,64.6242,64.7884,64.5187,64.5187,23400.0
2011-02-09 10:30:00,110.04,110.35,110.04,110.25,18000.0,64.5245,64.7063,64.5245,64.6477,18000.0
2011-02-09 11:00:00,110.25,110.64,110.2,110.33,42000.0,64.6477,64.8763,64.6183,64.6946,42000.0
2011-02-09 11:30:00,110.29,110.33,110.05,110.2,24400.0,64.6711,64.6946,64.5304,64.6183,24400.0
2011-02-09 12:00:00,110.15,110.26,110.11,110.21,27400.0,64.589,64.6535,64.5656,64.6242,27400.0
2011-02-09 12:30:00,110.27,110.4,110.22,110.34,18700.0,64.6594,64.7356,64.6301,64.7004,18700.0
2011-02-09 13:00:00,110.36,110.67,110.24,110.67,14200.0,64.7122,64.8939,64.6418,64.8939,14200.0
2011-02-09 13:30:00,110.63,110.76,110.63,110.73,13400.0,64.8705,64.9467,64.8705,64.9291,13400.0
2011-02-09 14:00:00,110.68,110.68,110.09,110.29,27800.0,64.8998,64.8998,64.5538,64.6711,27800.0
2011-02-09 14:30:00,110.24,110.39,110.11,110.19,36100.0,64.6418,64.7297,64.5656,64.6125,36100.0
2011-02-09 15:00:00,110.2,110.57,110.2,110.56,32200.0,64.6183,64.8353,64.6183,64.8294,32200.0
2011-02-09 15:30:00,110.56,110.76,110.48,110.59,96700.0,64.8294,64.9467,64.7825,64.847,96700.0
2011-02-10 09:30:00,110.17,110.74,110.06,110.42,62300.0,64.6007,64.935,64.5362,64.7473,62300.0
2011-02-10 10:00:00,110.41,111.26,110.25,111.16,50600.0,64.7415,65.2399,64.6477,65.1813,50600.0
2011-02-10 10:30:00,111.16,111.27,110.63,110.63,26900.0,65.1813,65.2458,64.8705,64.8705,26900.0
2011-02-10 11:00:00,110.6,111.03,110.54,111.03,22300.0,64.8529,65.105,64.8177,65.105,22300.0
2011-02-10 11:30:00,111.03,111.39,111.03,111.33,25900.0,65.105,65.3161,65.105,65.2809,25900.0
2011-02-10 12:00:00,111.31,111.35,110.92,110.97,16800.0,65.2692,65.2927,65.0405,65.0698,16800.0
2011-02-10 12:30:00,111.04,111.09,110.8,110.92,16100.0,65.1109,65.1402,64.9702,65.0405,16100.0
2011-02-10 13:00:00,110.85,110.94,110.76,110.84,22100.0,64.9995,65.0523,64.9467,64.9936,22100.0
2011-02-10 13:30:00,110.81,110.91,110.72,110.82,17600.0,64.976,65.0347,64.9233,64.9819,17600.0
2011-02-10 14:00:00,110.85,110.99,110.81,110.85,22800.0,64.9995,65.0816,64.976,64.9995,22800.0
2011-02-10 14:30:00,110.86,110.95,110.61,110.61,23100.0,65.0053,65.0581,64.8588,64.8588,23100.0
2011-02-10 15:00:00,110.62,110.87,110.58,110.85,28800.0,64.8646,65.0112,64.8412,64.9995,28800.0
2011-02-10 15:30:00,110.85,111.05,110.64,111.0,152800.0,64.9995,65.1168,64.8763,65.0874,152800.0
2011-02-11 09:30:00,110.78,111.14,110.7,110.91,53600.0,64.9584,65.1695,64.9115,65.0347,53600.0
2011-02-11 10:00:00,110.92,111.06,110.73,110.88,52700.0,65.0405,65.1226,64.9291,65.0171,52700.0
2011-02-11 10:30:00,110.89,111.06,110.67,111.06,34400.0,65.0229,65.1226,64.8939,65.1226,34400.0
2011-02-11 11:00:00,111.02,111.26,110.78,111.0,81900.0,65.0992,65.2399,64.9584,65.0874,81900.0
2011-02-11 11:30:00,110.99,111.09,110.8,110.96,26300.0,65.0816,65.1402,64.9702,65.064,26300.0
2011-02-11 12:00:00,110.96,111.06,110.82,110.88,16900.0,65.064,65.1226,64.9819,65.0171,16900.0
2011-02-11 12:30:00,110.86,111.15,110.85,110.95,20300.0,65.0053,65.1754,64.9995,65.0581,20300.0
2011-02-11 13:00:00,110.95,111.12,110.95,111.02,26900.0,65.0581,65.1578,65.0581,65.0992,26900.0
2011-02-11 13:30:00,111.02,111.02,110.88,110.94,54200.0,65.0992,65.0992,65.0171,65.0523,54200.0
2011-02-11 14:00:00,110.97,111.32,110.95,111.26,34500.0,65.0698,65.2751,65.0581,65.2399,34500.0
2011-02-11 14:30:00,111.27,111.69,111.27,111.46,33800.0,65.2458,65.492,65.2458,65.3572,33800.0
2011-02-11 15:00:00,111.45,111.46,111.19,111.22,42800.0,65.3513,65.3572,65.1988,65.2164,42800.0
2011-02-11 15:30:00,111.24,111.45,111.09,111.35,143300.0,65.2282,65.3513,65.1402,65.2927,143300.0
2011-02-14 09:30:00,111.46,111.95,111.01,111.17,36600.0,65.3572,65.6445,65.0933,65.1871,36600.0
2011-02-14 10:00:00,111.17,111.17,110.91,110.94,26200.0,65.1871,65.1871,65.0347,65.0523,26200.0
2011-02-14 10:30:00,110.93,111.08,110.79,111.04,46200.0,65.0464,65.1343,64.9643,65.1109,46200.0
2011-02-14 11:00:00,111.03,111.11,110.98,111.02,17800.0,65.105,65.1519,65.0757,65.0992,17800.0
2011-02-14 11:30:00,111.04,111.05,110.87,110.89,25800.0,65.1109,65.1168,65.0112,65.0229,25800.0
2011-02-14 12:00:00,110.92,110.95,110.79,110.8,30000.0,65.0405,65.0581,64.9643,64.9702,30000.0
2011-02-14 12:30:00,110.81,110.85,110.73,110.73,19200.0,64.976,64.9995,64.9291,64.9291,19200.0
2011-02-14 13:00:00,110.76,110.76,110.68,110.71,18000.0,64.9467,64.9467,64.8998,64.9174,18000.0
2011-02-14 13:30:00,110.71,110.79,110.68,110.75,21800.0,64.9174,64.9643,64.8998,64.9408,21800.0
2011-02-14 14:00:00,110.76,110.85,110.73,110.8,36100.0,64.9467,64.9995,64.9291,64.9702,36100.0
2011-02-14 14:30:00,110.8,110.91,110.72,110.89,37600.0,64.9702,65.0347,64.9233,65.0229,37600.0
2011-02-14 15:00:00,110.91,111.0,110.83,110.89,32800.0,65.0347,65.0874,64.9878,65.0229,32800.0
2011-02-14 15:30:00,110.9,111.1,110.85,110.97,67400.0,65.0288,65.1461,64.9995,65.0698,67400.0
2011-02-15 09:30:00,110.63,110.63,108.37,109.4,130000.0,64.8705,64.8705,63.5453,64.1492,130000.0
2011-02-15 10:00:00,109.39,109.67,109.28,109.63,64100.0,64.1434,64.3076,64.0789,64.2841,64100.0
2011-02-15 10:30:00,109.61,110.34,109.59,110.31,52900.0,64.2724,64.7004,64.2606,64.6828,52900.0
2011-02-15 11:00:00,110.26,110.76,110.26,110.61,67000.0,64.6535,64.9467,64.6535,64.8588,67000.0
2011-02-15 11:30:00,110.6,110.82,110.38,110.45,40200.0,64.8529,64.9819,64.7239,64.7649,40200.0
2011-02-15 12:00:00,110.45,110.66,110.41,110.64,31300.0,64.7649,64.8881,64.7415,64.8763,31300.0
2011-02-15 12:30:00,110.63,110.81,110.6,110.69,70700.0,64.8705,64.976,64.8529,64.9057,70700.0
2011-02-15 13:00:00,110.68,110.69,110.52,110.53,31600.0,64.8998,64.9057,64.806,64.8118,31600.0
2011-02-15 13:30:00,110.54,110.7,110.46,110.64,32300.0,64.8177,64.9115,64.7708,64.8763,32300.0
2011-02-15 14:00:00,110.65,110.65,110.26,110.48,56000.0,64.8822,64.8822,64.6535,64.7825,56000.0
2011-02-15 14:30:00,110.44,110.65,110.38,110.65,61600.0,64.7591,64.8822,64.7239,64.8822,61600.0
2011-02-15 15:00:00,110.64,110.65,110.2,110.22,69600.0,64.8763,64.8822,64.6183,64.6301,69600.0
2011-02-15 15:30:00,110.22,110.32,110.0,110.19,260100.0,64.6301,64.6887,64.5011,64.6125,260100.0
2011-02-16 09:30:00,110.49,111.2,110.49,110.96,38900.0,64.7884,65.2047,64.7884,65.064,38900.0
2011-02-16 10:00:00,110.99,111.42,110.97,111.34,50900.0,65.0816,65.3337,65.0698,65.2868,50900.0
2011-02-16 10:30:00,111.34,111.34,110.68,110.69,21500.0,65.2868,65.2868,64.8998,64.9057,21500.0
2011-02-16 11:00:00,110.73,110.73,110.42,110.5,51500.0,64.9291,64.9291,64.7473,64.7942,51500.0
2011-02-16 11:30:00,110.53,110.55,110.27,110.42,41700.0,64.8118,64.8236,64.6594,64.7473,41700.0
2011-02-16 12:00:00,110.43,110.44,110.15,110.31,33200.0,64.7532,64.7591,64.589,64.6828,33200.0
2011-02-16 12:30:00,110.31,110.43,110.25,110.28,28000.0,64.6828,64.7532,64.6477,64.6652,28000.0
2011-02-16 13:00:00,110.26,110.31,109.96,110.04,32800.0,64.6535,64.6828,64.4776,64.5245,32800.0
2011-02-16 13:30:00,110.05,110.26,110.02,110.13,39500.0,64.5304,64.6535,64.5128,64.5773,39500.0
2011-02-16 14:00:00,110.17,110.19,109.9,109.98,37700.0,64.6007,64.6125,64.4424,64.4893,37700.0
2011-02-16 14:30:00,109.98,110.4,109.98,110.35,29900.0,64.4893,64.7356,64.4893,64.7063,29900.0
2011-02-16 15:00:00,110.34,110.54,110.32,110.43,35900.0,64.7004,64.8177,64.6887,64.7532,35900.0
2011-02-16 15:30:00,110.43,110.88,110.43,110.85,141800.0,64.7532,65.0171,64.7532,64.9995,141800.0
2011-02-17 09:30:00,110.44,110.89,110.44,110.8,33000.0,64.7591,65.0229,64.7591,64.9702,33000.0
2011-02-17 10:00:00,110.83,111.02,110.72,110.99,24600.0,64.9878,65.0992,64.9233,65.0816,24600.0
2011-02-17 10:30:00,111.01,111.28,110.98,111.11,20900.0,65.0933,65.2516,65.0757,65.1519,20900.0
2011-02-17 11:00:00,111.14,111.2,110.88,110.95,29000.0,65.1695,65.2047,65.0171,65.0581,29000.0
2011-02-17 11:30:00,110.94,111.03,110.69,110.79,21400.0,65.0523,65.105,64.9057,64.9643,21400.0
2011-02-17 12:00:00,110.76,110.82,110.64,110.66,21500.0,64.9467,64.9819,64.8763,64.8881,21500.0
2011-02-17 12:30:00,110.67,110.76,110.63,110.63,26600.0,64.8939,64.9467,64.8705,64.8705,26600.0
2011-02-17 13:00:00,110.66,110.74,110.62,110.65,17300.0,64.8881,64.935,64.8646,64.8822,17300.0
2011-02-17 13:30:00,110.65,110.71,110.57,110.63,19000.0,64.8822,64.9174,64.8353,64.8705,19000.0
2011-02-17 14:00:00,110.59,110.66,110.49,110.51,25700.0,64.847,64.8881,64.7884,64.8001,25700.0
2011-02-17 14:30:00,110.52,110.53,110.45,110.51,31400.0,64.806,64.8118,64.7649,64.8001,31400.0
2011-02-17 15:00:00,110.52,110.52,110.33,110.43,29600.0,64.806,64.806,64.6946,64.7532,29600.0
2011-02-17 15:30:00,110.45,110.62,110.33,110.43,140900.0,64.7649,64.8646,64.6946,64.7532,140900.0
2011-02-18 09:30:00,110.54,110.69,110.18,110.56,158500.0,64.8177,64.9057,64.6066,64.8294,158500.0
2011-02-18 10:00:00,110.59,110.7,110.44,110.61,41600.0,64.847,64.9115,64.7591,64.8588,41600.0
2011-02-18 10:30:00,110.58,110.81,110.53,110.76,25400.0,64.8412,64.976,64.8118,64.9467,25400.0
2011-02-18 11:00:00,110.78,111.3,110.75,111.25,25700.0,64.9584,65.2633,64.9408,65.234,25700.0
2011-02-18 11:30:00,111.28,111.55,111.23,111.51,27100.0,65.2516,65.4099,65.2223,65.3865,27100.0
2011-02-18 12:00:00,111.5,111.59,111.49,111.59,21100.0,65.3806,65.4334,65.3748,65.4334,21100.0
2011-02-18 12:30:00,111.63,111.71,111.52,111.64,19500.0,65.4569,65.5038,65.3923,65.4627,19500.0
2011-02-18 13:00:00,111.59,111.61,111.53,111.59,23900.0,65.4334,65.4451,65.3982,65.4334,23900.0
2011-02-18 13:30:00,111.6,111.6,111.31,111.36,34100.0,65.4393,65.4393,65.2692,65.2985,34100.0
2011-02-18 14:00:00,111.36,111.36,111.1,111.15,24800.0,65.2985,65.2985,65.1461,65.1754,24800.0
2011-02-18 14:30:00,111.13,111.47,111.08,111.39,30800.0,65.1637,65.363,65.1343,65.3161,30800.0
2011-02-18 15:00:00,111.39,111.47,111.37,111.4,34500.0,65.3161,65.363,65.3044,65.322,34500.0
2011-02-18 15:30:00,111.42,111.69,111.37,111.69,114600.0,65.3337,65.492,65.3044,65.492,114600.0
2011-02-22 09:30:00,110.46,112.09,110.45,111.91,105300.0,64.7708,65.7266,64.7649,65.621,105300.0
2011-02-22 10:00:00,111.85,112.56,111.63,111.81,35500.0,65.5859,66.0022,65.4569,65.5624,35500.0
2011-02-22 10:30:00,111.73,112.23,111.54,111.82,22800.0,65.5155,65.8087,65.4041,65.5683,22800.0
2011-02-22 11:00:00,111.81,111.91,111.58,111.65,32100.0,65.5624,65.621,65.4275,65.4686,32100.0
2011-02-22 11:30:00,111.63,111.65,111.48,111.6,41000.0,65.4569,65.4686,65.3689,65.4393,41000.0
2011-02-22 12:00:00,111.56,111.72,111.48,111.69,31400.0,65.4158,65.5096,65.3689,65.492,31400.0
2011-02-22 12:30:00,111.64,111.72,111.52,111.72,44400.0,65.4627,65.5096,65.3923,65.5096,44400.0
2011-02-22 13:00:00,111.72,111.89,111.37,111.41,48700.0,65.5096,65.6093,65.3044,65.3278,48700.0
2011-02-22 13:30:00,111.42,111.62,111.38,111.45,35500.0,65.3337,65.451,65.3103,65.3513,35500.0
2011-02-22 14:00:00,111.45,111.52,111.03,111.3,47600.0,65.3513,65.3923,65.105,65.2633,47600.0
2011-02-22 14:30:00,111.29,111.42,111.0,111.09,33500.0,65.2575,65.3337,65.0874,65.1402,33500.0
2011-02-22 15:00:00,111.12,111.24,110.84,110.92,70800.0,65.1578,65.2282,64.9936,65.0405,70800.0
2011-02-22 15:30:00,110.92,111.03,110.56,110.88,264000.0,65.0405,65.105,64.8294,65.0171,264000.0
2011-02-23 09:30:00,110.67,111.11,110.48,110.68,62400.0,64.8939,65.1519,64.7825,64.8998,62400.0
2011-02-23 10:00:00,110.73,110.97,110.2,110.54,48900.0,64.9291,65.0698,64.6183,64.8177,48900.0
2011-02-23 10:30:00,110.56,110.7,110.41,110.51,66600.0,64.8294,64.9115,64.7415,64.8001,66600.0
2011-02-23 11:00:00,110.52,110.58,109.93,110.31,66800.0,64.806,64.8412,64.46,64.6828,66800.0
2011-02-23 11:30:00,110.36,110.49,109.68,109.87,63800.0,64.7122,64.7884,64.3134,64.4248,63800.0
2011-02-23 12:00:00,109.88,109.91,109.22,109.35,115500.0,64.4307,64.4483,64.0437,64.1199,115500.0
2011-02-23 12:30:00,109.4,109.77,109.28,109.49,60500.0,64.1492,64.3662,64.0789,64.202,60500.0
2011-02-23 13:00:00,109.48,109.61,109.01,109.3,78600.0,64.1961,64.2724,63.9206,64.0906,78600.0
2011-02-23 13:30:00,109.3,109.32,109.0,109.24,99000.0,64.0906,64.1023,63.9147,64.0554,99000.0
2011-02-23 14:00:00,109.2,109.73,109.15,109.4,139500.0,64.032,64.3427,64.0026,64.1492,139500.0
2011-02-23 14:30:00,109.4,109.63,109.27,109.62,100300.0,64.1492,64.2841,64.073,64.2782,100300.0
2011-02-23 15:00:00,109.62,109.63,109.18,109.24,128100.0,64.2782,64.2841,64.0202,64.0554,128100.0
2011-02-23 15:30:00,109.24,109.27,108.82,109.02,320600.0,64.0554,64.073,63.8091,63.9264,320600.0
2011-02-24 09:30:00,108.53,109.95,108.35,109.24,86600.0,63.6391,64.4717,63.5335,64.0554,86600.0
2011-02-24 10:00:00,109.3,109.65,109.1,109.4,63400.0,64.0906,64.2958,63.9733,64.1492,63400.0
2011-02-24 10:30:00,109.45,109.72,109.19,109.6,58900.0,64.1786,64.3369,64.0261,64.2665,58900.0
2011-02-24 11:00:00,109.57,109.83,109.12,109.42,47700.0,64.2489,64.4014,63.9851,64.161,47700.0
2011-02-24 11:30:00,109.41,109.45,108.56,108.72,59300.0,64.1551,64.1786,63.6567,63.7505,59300.0
2011-02-24 12:00:00,108.74,108.76,108.29,108.4,47900.0,63.7622,63.774,63.4984,63.5629,47900.0
2011-02-24 12:30:00,108.4,108.54,108.3,108.4,57900.0,63.5629,63.645,63.5042,63.5629,57900.0
2011-02-24 13:00:00,108.38,108.86,108.38,108.67,34900.0,63.5511,63.8326,63.5511,63.7212,34900.0
2011-02-24 13:30:00,108.67,108.7,108.13,108.19,36900.0,63.7212,63.7388,63.4045,63.4397,36900.0
2011-02-24 14:00:00,108.22,109.18,108.2,109.01,115300.0,63.4573,64.0202,63.4456,63.9206,115300.0
2011-02-24 14:30:00,109.0,109.26,108.65,109.06,89500.0,63.9147,64.0671,63.7095,63.9499,89500.0
2011-02-24 15:00:00,109.05,109.26,108.94,109.14,98100.0,63.944,64.0671,63.8795,63.9968,98100.0
2011-02-24 15:30:00,109.14,109.36,108.89,108.98,180700.0,63.9968,64.1258,63.8502,63.903,180700.0
2011-02-25 09:30:00,109.32,110.13,109.27,110.13,59700.0,64.1023,64.5773,64.073,64.5773,59700.0
2011-02-25 10:00:00,110.1,110.29,109.81,109.83,84700.0,64.5597,64.6711,64.3897,64.4014,84700.0
2011-02-25 10:30:00,109.84,110.44,109.78,110.39,38400.0,64.4072,64.7591,64.3721,64.7297,38400.0
2011-02-25 11:00:00,110.44,110.5,110.05,110.09,43200.0,64.7591,64.7942,64.5304,64.5538,43200.0
2011-02-25 11:30:00,110.15,110.48,110.11,110.44,31200.0,64.589,64.7825,64.5656,64.7591,31200.0
2011-02-25 12:00:00,110.44,110.5,110.33,110.49,31000.0,64.7591,64.7942,64.6946,64.7884,31000.0
2011-02-25 12:30:00,110.49,110.62,110.42,110.45,17700.0,64.7884,64.8646,64.7473,64.7649,17700.0
2011-02-25 13:00:00,110.46,110.83,110.46,110.66,25800.0,64.7708,64.9878,64.7708,64.8881,25800.0
2011-02-25 13:30:00,110.68,110.68,110.27,110.38,37600.0,64.8998,64.8998,64.6594,64.7239,37600.0
2011-02-25 14:00:00,110.41,110.66,110.26,110.52,52700.0,64.7415,64.8881,64.6535,64.806,52700.0
2011-02-25 14:30:00,110.5,110.6,110.39,110.53,50700.0,64.7942,64.8529,64.7297,64.8118,50700.0
2011-02-25 15:00:00,110.5,110.58,110.44,110.54,52600.0,64.7942,64.8412,64.7591,64.8177,52600.0
2011-02-25 15:30:00,110.55,110.68,110.43,110.61,143200.0,64.8236,64.8998,64.7532,64.8588,143200.0
2011-02-28 09:30:00,110.8,112.52,110.1,112.36,77300.0,64.9702,65.9787,64.5597,65.8849,77300.0
2011-02-28 10:00:00,112.41,113.0,111.91,112.95,58000.0,65.9142,66.2602,65.621,66.2309,58000.0
2011-02-28 10:30:00,112.9,113.05,112.2,112.35,94000.0,66.2015,66.2895,65.7911,65.879,94000.0
2011-02-28 11:00:00,112.35,112.44,111.97,112.18,88400.0,65.879,65.9318,65.6562,65.7794,88400.0
2011-02-28 11:30:00,112.16,112.36,112.04,112.13,69800.0,65.7676,65.8849,65.6973,65.75,69800.0
2011-02-28 12:00:00,112.11,112.48,112.03,112.38,41600.0,65.7383,65.9553,65.6914,65.8966,41600.0
2011-02-28 12:30:00,112.39,112.39,112.15,112.28,37900.0,65.9025,65.9025,65.7618,65.838,37900.0
2011-02-28 13:00:00,112.27,112.38,112.22,112.31,35900.0,65.8321,65.8966,65.8028,65.8556,35900.0
2011-02-28 13:30:00,112.31,112.42,112.13,112.16,35400.0,65.8556,65.9201,65.75,65.7676,35400.0
2011-02-28 14:00:00,112.14,112.44,112.07,112.33,50100.0,65.7559,65.9318,65.7149,65.8673,50100.0
2011-02-28 14:30:00,112.31,112.4,112.19,112.31,39200.0,65.8556,65.9084,65.7852,65.8556,39200.0
2011-02-28 15:00:00,112.31,112.46,112.24,112.35,77700.0,65.8556,65.9435,65.8145,65.879,77700.0
2011-02-28 15:30:00,112.37,112.42,112.2,112.26,210500.0,65.8908,65.9201,65.7911,65.8263,210500.0
2011-03-01 09:30:00,112.81,112.99,111.06,111.12,92300.0,66.1488,66.2543,65.1226,65.1578,92300.0
2011-03-01 10:00:00,111.15,111.64,110.85,111.49,103400.0,65.1754,65.4627,64.9995,65.3748,103400.0
2011-03-01 10:30:00,111.4,111.54,111.09,111.51,53400.0,65.322,65.4041,65.1402,65.3865,53400.0
2011-03-01 11:00:00,111.54,111.66,111.19,111.21,40400.0,65.4041,65.4744,65.1988,65.2106,40400.0
2011-03-01 11:30:00,111.21,111.21,110.83,110.95,55500.0,65.2106,65.2106,64.9878,65.0581,55500.0
2011-03-01 12:00:00,110.94,111.07,110.77,110.77,98200.0,65.0523,65.1285,64.9526,64.9526,98200.0
2011-03-01 12:30:00,110.75,111.27,110.73,110.95,39100.0,64.9408,65.2458,64.9291,65.0581,39100.0
2011-03-01 13:00:00,110.94,111.13,110.65,110.72,54500.0,65.0523,65.1637,64.8822,64.9233,54500.0
2011-03-01 13:30:00,110.74,110.76,110.34,110.66,41800.0,64.935,64.9467,64.7004,64.8881,41800.0
2011-03-01 14:00:00,110.65,110.65,110.33,110.41,70600.0,64.8822,64.8822,64.6946,64.7415,70600.0
2011-03-01 14:30:00,110.47,110.67,110.32,110.47,54700.0,64.7767,64.8939,64.6887,64.7767,54700.0
2011-03-01 15:00:00,110.51,110.61,110.2,110.21,66500.0,64.8001,64.8588,64.6183,64.6242,66500.0
2011-03-01 15:30:00,110.14,110.43,109.77,109.83,197200.0,64.5832,64.7532,64.3662,64.4014,197200.0
2011-03-02 09:30:00,109.55,110.04,109.55,109.7,64500.0,64.2372,64.5245,64.2372,64.3252,64500.0
2011-03-02 10:00:00,109.64,109.8,109.36,109.49,85900.0,64.29,64.3838,64.1258,64.202,85900.0
2011-03-02 10:30:00,109.48,110.49,109.43,110.4,53500.0,64.1961,64.7884,64.1668,64.7356,53500.0
2011-03-02 11:00:00,110.45,110.78,109.97,109.97,54100.0,64.7649,64.9584,64.4835,64.4835,54100.0
2011-03-02 11:30:00,109.96,110.1,109.54,109.58,43600.0,64.4776,64.5597,64.2313,64.2548,43600.0
2011-03-02 12:00:00,109.61,110.27,109.46,110.26,45200.0,64.2724,64.6594,64.1844,64.6535,45200.0
2011-03-02 12:30:00,110.17,110.46,109.95,110.01,41500.0,64.6007,64.7708,64.4717,64.5069,41500.0
2011-03-02 13:00:00,110.0,110.0,109.56,109.56,36600.0,64.5011,64.5011,64.2431,64.2431,36600.0
2011-03-02 13:30:00,109.56,109.64,109.21,109.23,30100.0,64.2431,64.29,64.0378,64.0496,30100.0
2011-03-02 14:00:00,109.31,110.02,109.28,109.87,72400.0,64.0965,64.5128,64.0789,64.4248,72400.0
2011-03-02 14:30:00,109.83,110.08,109.74,109.83,60500.0,64.4014,64.548,64.3486,64.4014,60500.0
2011-03-02 15:00:00,109.85,109.97,109.7,109.7,108200.0,64.4131,64.4835,64.3252,64.3252,108200.0
2011-03-02 15:30:00,109.68,109.78,109.0,109.1,263800.0,64.3134,64.3721,63.9147,63.9733,263800.0
2011-03-03 09:30:00,109.9,111.16,109.9,111.05,97600.0,64.4424,65.1813,64.4424,65.1168,97600.0
2011-03-03 10:00:00,111.07,111.35,110.84,110.85,68100.0,65.1285,65.2927,64.9936,64.9995,68100.0
2011-03-03 10:30:00,110.81,110.89,110.43,110.5,32100.0,64.976,65.0229,64.7532,64.7942,32100.0
2011-03-03 11:00:00,110.54,110.88,110.4,110.43,67600.0,64.8177,65.0171,64.7356,64.7532,67600.0
2011-03-03 11:30:00,110.43,110.56,110.27,110.4,48400.0,64.7532,64.8294,64.6594,64.7356,48400.0
2011-03-03 12:00:00,110.44,110.46,110.24,110.37,81700.0,64.7591,64.7708,64.6418,64.718,81700.0
2011-03-03 12:30:00,110.4,110.76,110.38,110.76,78800.0,64.7356,64.9467,64.7239,64.9467,78800.0
2011-03-03 13:00:00,110.75,110.85,110.73,110.73,15700.0,64.9408,64.9995,64.9291,64.9291,15700.0
2011-03-03 13:30:00,110.73,110.85,110.7,110.76,240600.0,64.9291,64.9995,64.9115,64.9467,240600.0
2011-03-03 14:00:00,110.78,110.82,110.59,110.65,42300.0,64.9584,64.9819,64.847,64.8822,42300.0
2011-03-03 14:30:00,110.65,110.8,110.59,110.73,40000.0,64.8822,64.9702,64.847,64.9291,40000.0
2011-03-03 15:00:00,110.73,110.74,110.41,110.52,71500.0,64.9291,64.935,64.7415,64.806,71500.0
2011-03-03 15:30:00,110.51,110.59,110.29,110.42,179600.0,64.8001,64.847,64.6711,64.7473,179600.0
2011-03-04 09:30:00,110.57,110.97,110.2,110.66,67000.0,64.8353,65.0698,64.6183,64.8881,67000.0
2011-03-04 10:00:00,110.67,110.8,110.03,110.3,68500.0,64.8939,64.9702,64.5187,64.677,68500.0
2011-03-04 10:30:00,110.3,110.7,110.29,110.59,47000.0,64.677,64.9115,64.6711,64.847,47000.0
2011-03-04 11:00:00,110.63,110.76,110.18,110.36,34800.0,64.8705,64.9467,64.6066,64.7122,34800.0
2011-03-04 11:30:00,110.34,110.48,110.09,110.22,27700.0,64.7004,64.7825,64.5538,64.6301,27700.0
2011-03-04 12:00:00,110.15,110.18,109.58,109.64,42100.0,64.589,64.6066,64.2548,64.29,42100.0
2011-03-04 12:30:00,109.66,109.89,109.56,109.65,25900.0,64.3017,64.4366,64.2431,64.2958,25900.0
2011-03-04 13:00:00,109.65,109.74,109.42,109.55,31900.0,64.2958,64.3486,64.161,64.2372,31900.0
2011-03-04 13:30:00,109.54,109.69,109.38,109.58,27600.0,64.2313,64.3193,64.1375,64.2548,27600.0
2011-03-04 14:00:00,109.56,109.56,109.09,109.14,46200.0,64.2431,64.2431,63.9675,63.9968,46200.0
2011-03-04 14:30:00,109.15,109.15,108.95,109.01,41200.0,64.0026,64.0026,63.8854,63.9206,41200.0
2011-03-04 15:00:00,109.03,109.26,108.74,108.74,76200.0,63.9323,64.0671,63.7622,63.7622,76200.0
2011-03-04 15:30:00,108.74,109.21,108.61,109.21,202900.0,63.7622,64.0378,63.686,64.0378,202900.0
2011-03-07 09:30:00,109.48,110.15,109.34,109.96,81800.0,64.1961,64.589,64.1141,64.4776,81800.0
2011-03-07 10:00:00,109.98,110.2,109.74,110.08,62800.0,64.4893,64.6183,64.3486,64.548,62800.0
2011-03-07 10:30:00,110.08,110.12,109.32,109.49,34100.0,64.548,64.5714,64.1023,64.202,34100.0
2011-03-07 11:00:00,109.53,109.64,109.12,109.17,74500.0,64.2255,64.29,63.9851,64.0144,74500.0
2011-03-07 11:30:00,109.22,109.5,108.96,109.02,35900.0,64.0437,64.2079,63.8912,63.9264,35900.0
2011-03-07 12:00:00,109.05,109.22,108.97,109.03,29600.0,63.944,64.0437,63.8971,63.9323,29600.0
2011-03-07 12:30:00,109.03,109.14,108.79,108.87,40600.0,63.9323,63.9968,63.7916,63.8385,40600.0
2011-03-07 13:00:00,108.89,109.18,108.77,109.11,46100.0,63.8502,64.0202,63.7798,63.9792,46100.0
2011-03-07 13:30:00,109.06,109.26,109.0,109.1,21400.0,63.9499,64.0671,63.9147,63.9733,21400.0
2011-03-07 14:00:00,109.1,109.72,109.1,109.51,80500.0,63.9733,64.3369,63.9733,64.2137,80500.0
2011-03-07 14:30:00,109.47,109.66,109.39,109.54,39900.0,64.1903,64.3017,64.1434,64.2313,39900.0
2011-03-07 15:00:00,109.54,109.87,109.44,109.72,58400.0,64.2313,64.4248,64.1727,64.3369,58400.0
2011-03-07 15:30:00,109.72,109.87,109.08,109.18,135600.0,64.3369,64.4248,63.9616,64.0202,135600.0
2011-03-08 09:30:00,109.44,110.73,109.44,110.73,54600.0,64.1727,64.9291,64.1727,64.9291,54600.0
2011-03-08 10:00:00,110.74,111.32,110.56,111.18,67500.0,64.935,65.2751,64.8294,65.193,67500.0
2011-03-08 10:30:00,111.18,111.32,110.84,111.02,55400.0,65.193,65.2751,64.9936,65.0992,55400.0
2011-03-08 11:00:00,111.04,111.88,111.04,111.88,58500.0,65.1109,65.6034,65.1109,65.6034,58500.0
2011-03-08 11:30:00,111.89,112.43,111.87,112.4,65600.0,65.6093,65.9259,65.5976,65.9084,65600.0
2011-03-08 12:00:00,112.38,112.6,112.33,112.44,56100.0,65.8966,66.0256,65.8673,65.9318,56100.0
2011-03-08 12:30:00,112.45,112.52,112.02,112.02,29300.0,65.9377,65.9787,65.6855,65.6855,29300.0
2011-03-08 13:00:00,112.0,112.1,111.85,112.09,36500.0,65.6738,65.7324,65.5859,65.7266,36500.0
2011-03-08 13:30:00,112.1,112.56,112.03,112.52,54300.0,65.7324,66.0022,65.6914,65.9787,54300.0
2011-03-08 14:00:00,112.52,112.58,112.18,112.25,43300.0,65.9787,66.0139,65.7794,65.8204,43300.0
2011-03-08 14:30:00,112.24,112.68,112.08,112.63,51600.0,65.8145,66.0725,65.7207,66.0432,51600.0
2011-03-08 15:00:00,112.65,112.87,112.57,112.81,120300.0,66.055,66.184,66.008,66.1488,120300.0
2011-03-08 15:30:00,112.81,113.06,112.57,112.6,244000.0,66.1488,66.2954,66.008,66.0256,244000.0
2011-03-09 09:30:00,112.1,112.55,111.67,111.74,63700.0,65.7324,65.9963,65.4803,65.5214,63700.0
2011-03-09 10:00:00,111.75,112.39,111.73,112.29,37600.0,65.5272,65.9025,65.5155,65.8439,37600.0
2011-03-09 10:30:00,112.29,112.62,112.25,112.33,53700.0,65.8439,66.0374,65.8204,65.8673,53700.0
2011-03-09 11:00:00,112.34,113.09,112.26,113.01,26900.0,65.8732,66.313,65.8263,66.266,26900.0
2011-03-09 11:30:00,113.01,113.15,112.62,113.15,21600.0,66.266,66.3481,66.0374,66.3481,21600.0
2011-03-09 12:00:00,113.15,113.36,113.04,113.04,33300.0,66.3481,66.4713,66.2836,66.2836,33300.0
2011-03-09 12:30:00,113.04,113.24,113.02,113.04,44300.0,66.2836,66.4009,66.2719,66.2836,44300.0
2011-03-09 13:00:00,113.03,113.08,112.75,112.94,45000.0,66.2778,66.3071,66.1136,66.225,45000.0
2011-03-09 13:30:00,112.85,112.95,112.45,112.51,39900.0,66.1722,66.2309,65.9377,65.9729,39900.0
2011-03-09 14:00:00,112.53,112.8,112.49,112.49,46400.0,65.9846,66.1429,65.9611,65.9611,46400.0
2011-03-09 14:30:00,112.51,112.57,112.24,112.55,59600.0,65.9729,66.008,65.8145,65.9963,59600.0
2011-03-09 15:00:00,112.57,112.87,112.53,112.72,45800.0,66.008,66.184,65.9846,66.096,45800.0
2011-03-09 15:30:00,112.71,112.72,112.31,112.36,198900.0,66.0901,66.096,65.8556,65.8849,198900.0
2011-03-10 09:30:00,111.45,111.84,110.8,111.0,98500.0,65.3513,65.58,64.9702,65.0874,98500.0
2011-03-10 10:00:00,111.0,111.18,110.71,110.84,60200.0,65.0874,65.193,64.9174,64.9936,60200.0
2011-03-10 10:30:00,110.77,111.28,110.59,110.87,66700.0,64.9526,65.2516,64.847,65.0112,66700.0
2011-03-10 11:00:00,110.87,110.93,110.49,110.6,63600.0,65.0112,65.0464,64.7884,64.8529,63600.0
2011-03-10 11:30:00,110.65,110.72,110.31,110.53,27800.0,64.8822,64.9233,64.6828,64.8118,27800.0
2011-03-10 12:00:00,110.52,110.9,110.41,110.74,71600.0,64.806,65.0288,64.7415,64.935,71600.0
2011-03-10 12:30:00,110.74,110.81,110.63,110.76,30400.0,64.935,64.976,64.8705,64.9467,30400.0
2011-03-10 13:00:00,110.74,110.85,110.53,110.56,32400.0,64.935,64.9995,64.8118,64.8294,32400.0
2011-03-10 13:30:00,110.55,110.57,110.18,110.43,55000.0,64.8236,64.8353,64.6066,64.7532,55000.0
2011-03-10 14:00:00,110.45,110.66,110.39,110.54,42100.0,64.7649,64.8881,64.7297,64.8177,42100.0
2011-03-10 14:30:00,110.56,110.9,110.54,110.72,35700.0,64.8294,65.0288,64.8177,64.9233,35700.0
2011-03-10 15:00:00,110.74,110.86,110.53,110.63,53100.0,64.935,65.0053,64.8118,64.8705,53100.0
2011-03-10 15:30:00,110.65,111.02,110.13,110.35,139200.0,64.8822,65.0992,64.5773,64.7063,139200.0
2011-03-11 09:30:00,109.59,110.27,109.27,109.68,57900.0,64.7247,65.1263,64.5357,64.7779,57900.0
2011-03-11 10:00:00,109.68,109.75,109.24,109.5,37300.0,64.7779,64.8192,64.518,64.6716,37300.0
2011-03-11 10:30:00,109.51,109.63,109.32,109.54,30700.0,64.6775,64.7483,64.5652,64.6952,30700.0
2011-03-11 11:00:00,109.53,109.68,109.32,109.55,28600.0,64.6893,64.7779,64.5652,64.7011,28600.0
2011-03-11 11:30:00,109.57,110.24,109.54,109.87,34900.0,64.7129,65.1086,64.6952,64.8901,34900.0
2011-03-11 12:00:00,109.87,110.14,109.78,110.1,29900.0,64.8901,65.0495,64.8369,65.0259,29900.0
2011-03-11 12:30:00,110.11,110.3,110.09,110.3,9400.0,65.0318,65.144,65.02,65.144,9400.0
2011-03-11 13:00:00,110.28,110.28,110.0,110.06,22900.0,65.1322,65.1322,64.9669,65.0023,22900.0
2011-03-11 13:30:00,110.07,110.32,110.04,110.26,14200.0,65.0082,65.1559,64.9905,65.1204,14200.0
2011-03-11 14:00:00,110.27,110.8,110.25,110.78,22300.0,65.1263,65.4393,65.1145,65.4275,22300.0
2011-03-11 14:30:00,110.78,110.86,110.57,110.8,35500.0,65.4275,65.4748,65.3035,65.4393,35500.0
2011-03-11 15:00:00,110.81,111.04,110.81,110.96,32600.0,65.4453,65.5811,65.4453,65.5338,32600.0
2011-03-11 15:30:00,110.97,111.06,110.61,110.71,121800.0,65.5397,65.5929,65.3271,65.3862,121800.0
2011-03-14 09:30:00,110.04,110.3,109.5,110.06,34300.0,64.9905,65.144,64.6716,65.0023,34300.0
2011-03-14 10:00:00,110.02,110.18,109.95,109.98,16200.0,64.9787,65.0732,64.9373,64.955,16200.0
2011-03-14 10:30:00,109.97,110.46,109.84,110.09,43500.0,64.9491,65.2385,64.8724,65.02,43500.0
2011-03-14 11:00:00,110.11,110.11,109.34,109.43,35400.0,65.0318,65.0318,64.5771,64.6302,35400.0
2011-03-14 11:30:00,109.43,109.85,109.24,109.57,23100.0,64.6302,64.8783,64.518,64.7129,23100.0
2011-03-14 12:00:00,109.56,109.8,109.48,109.76,14700.0,64.707,64.8487,64.6597,64.8251,14700.0
2011-03-14 12:30:00,109.77,109.82,109.37,109.47,16200.0,64.831,64.8605,64.5948,64.6538,16200.0
2011-03-14 13:00:00,109.52,109.62,109.33,109.46,14100.0,64.6834,64.7424,64.5712,64.6479,14100.0
2011-03-14 13:30:00,109.42,109.53,109.28,109.36,15300.0,64.6243,64.6893,64.5416,64.5889,15300.0
2011-03-14 14:00:00,109.37,109.86,109.29,109.86,37000.0,64.5948,64.8842,64.5475,64.8842,37000.0
2011-03-14 14:30:00,109.87,109.87,109.6,109.62,39300.0,64.8901,64.8901,64.7306,64.7424,39300.0
2011-03-14 15:00:00,109.6,110.1,109.57,109.76,51900.0,64.7306,65.0259,64.7129,64.8251,51900.0
2011-03-14 15:30:00,109.76,110.14,109.6,109.67,153000.0,64.8251,65.0495,64.7306,64.772,153000.0
2011-03-15 09:30:00,107.01,108.5,107.01,108.07,61700.0,63.2009,64.0809,63.2009,63.827,61700.0
2011-03-15 10:00:00,108.02,109.04,107.96,109.03,44400.0,63.7975,64.3999,63.762,64.394,44400.0
2011-03-15 10:30:00,109.12,109.15,108.46,108.46,21300.0,64.4471,64.4648,64.0573,64.0573,21300.0
2011-03-15 11:00:00,108.46,108.47,108.14,108.4,38700.0,64.0573,64.0632,63.8683,64.0219,38700.0
2011-03-15 11:30:00,108.41,108.47,108.1,108.35,34800.0,64.0278,64.0632,63.8447,63.9924,34800.0
2011-03-15 12:00:00,108.33,109.23,108.3,109.15,27300.0,63.9805,64.5121,63.9628,64.4648,27300.0
2011-03-15 12:30:00,109.17,109.25,108.95,109.13,41100.0,64.4767,64.5239,64.3467,64.453,41100.0
2011-03-15 13:00:00,109.13,109.16,108.47,108.47,20400.0,64.453,64.4707,64.0632,64.0632,20400.0
2011-03-15 13:30:00,108.57,108.91,108.56,108.89,14200.0,64.1223,64.3231,64.1164,64.3113,14200.0
2011-03-15 14:00:00,108.97,109.37,108.61,109.32,31800.0,64.3585,64.5948,64.1459,64.5652,31800.0
2011-03-15 14:30:00,109.36,109.6,109.21,109.38,35100.0,64.5889,64.7306,64.5003,64.6007,35100.0
2011-03-15 15:00:00,109.35,109.82,109.33,109.67,33000.0,64.583,64.8605,64.5712,64.772,33000.0
2011-03-15 15:30:00,109.71,109.84,108.92,108.98,109100.0,64.7956,64.8724,64.329,64.3644,109100.0
2011-03-16 09:30:00,108.73,108.86,107.81,108.04,93100.0,64.2168,64.2936,63.6734,63.8093,93100.0
2011-03-16 10:00:00,108.05,108.78,108.04,108.75,62700.0,63.8152,64.2463,63.8093,64.2286,62700.0
2011-03-16 10:30:00,108.78,109.1,108.29,108.29,39400.0,64.2463,64.4353,63.9569,63.9569,39400.0
2011-03-16 11:00:00,108.27,108.7,107.62,107.9,98500.0,63.9451,64.1991,63.5612,63.7266,98500.0
2011-03-16 11:30:00,107.91,108.11,107.57,107.74,34200.0,63.7325,63.8506,63.5317,63.6321,34200.0
2011-03-16 12:00:00,107.73,107.79,107.26,107.56,32600.0,63.6262,63.6616,63.3486,63.5258,32600.0
2011-03-16 12:30:00,107.59,107.69,107.27,107.66,29500.0,63.5435,63.6026,63.3545,63.5848,29500.0
2011-03-16 13:00:00,107.61,107.68,106.94,107.05,33500.0,63.5553,63.5966,63.1596,63.2246,33500.0
2011-03-16 13:30:00,107.06,107.06,106.55,106.57,59500.0,63.2305,63.2305,62.9293,62.9411,59500.0
2011-03-16 14:00:00,106.61,106.61,105.87,106.22,76800.0,62.9647,62.9647,62.5276,62.7344,76800.0
2011-03-16 14:30:00,106.25,107.37,106.22,107.09,49100.0,62.7521,63.4136,62.7344,63.2482,49100.0
2011-03-16 15:00:00,107.06,107.41,106.8,106.97,68500.0,63.2305,63.4372,63.0769,63.1773,68500.0
2011-03-16 15:30:00,106.94,107.37,106.64,106.8,149800.0,63.1596,63.4136,62.9824,63.0769,149800.0
2011-03-17 09:30:00,108.19,108.28,107.52,107.94,46500.0,63.8979,63.951,63.5022,63.7502,46500.0
2011-03-17 10:00:00,108.05,108.36,107.81,108.22,29400.0,63.8152,63.9983,63.6734,63.9156,29400.0
2011-03-17 10:30:00,108.28,108.29,107.56,107.79,34100.0,63.951,63.9569,63.5258,63.6616,34100.0
2011-03-17 11:00:00,107.8,108.02,107.35,107.36,29300.0,63.6675,63.7975,63.4017,63.4077,29300.0
2011-03-17 11:30:00,107.38,107.75,107.33,107.44,31500.0,63.4195,63.638,63.3899,63.4549,31500.0
2011-03-17 12:00:00,107.44,107.71,107.42,107.6,33300.0,63.4549,63.6144,63.4431,63.5494,33300.0
2011-03-17 12:30:00,107.62,107.68,107.43,107.5,17900.0,63.5612,63.5966,63.449,63.4903,17900.0
2011-03-17 13:00:00,107.5,107.55,107.04,107.07,30900.0,63.4903,63.5199,63.2187,63.2364,30900.0
2011-03-17 13:30:00,107.01,107.5,106.93,107.13,59200.0,63.2009,63.4903,63.1537,63.2718,59200.0
2011-03-17 14:00:00,107.15,107.43,107.04,107.33,19300.0,63.2836,63.449,63.2187,63.3899,19300.0
2011-03-17 14:30:00,107.32,107.8,107.31,107.66,41900.0,63.384,63.6675,63.3781,63.5848,41900.0
2011-03-17 15:00:00,107.69,107.99,107.51,107.61,58700.0,63.6026,63.7797,63.4962,63.5553,58700.0
2011-03-17 15:30:00,107.61,108.11,107.56,107.84,156000.0,63.5553,63.8506,63.5258,63.6911,156000.0
2011-03-18 09:30:00,109.22,109.22,108.01,108.74,198500.0,64.5062,64.5062,63.7915,64.2227,198500.0
2011-03-18 10:00:00,108.74,108.83,108.52,108.75,35900.0,64.2227,64.2758,64.0928,64.2286,35900.0
2011-03-18 10:30:00,108.74,109.06,108.68,109.03,16000.0,64.2227,64.4117,64.1873,64.394,16000.0
2011-03-18 11:00:00,109.05,109.45,108.86,108.89,31300.0,64.4058,64.642,64.2936,64.3113,31300.0
2011-03-18 11:30:00,108.88,109.21,108.46,108.64,25600.0,64.3054,64.5003,64.0573,64.1636,25600.0
2011-03-18 12:00:00,108.63,108.76,108.38,108.67,17100.0,64.1577,64.2345,64.0101,64.1813,17100.0
2011-03-18 12:30:00,108.67,108.7,108.39,108.39,13700.0,64.1813,64.1991,64.016,64.016,13700.0
2011-03-18 13:00:00,108.39,108.58,108.36,108.43,15300.0,64.016,64.1282,63.9983,64.0396,15300.0
2011-03-18 13:30:00,108.47,108.57,108.37,108.41,34400.0,64.0632,64.1223,64.0042,64.0278,34400.0
2011-03-18 14:00:00,108.41,108.41,107.97,108.14,27100.0,64.0278,64.0278,63.7679,63.8683,27100.0
2011-03-18 14:30:00,108.17,108.33,107.82,107.9,42300.0,63.886,63.9805,63.6793,63.7266,42300.0
2011-03-18 15:00:00,107.87,108.03,107.61,107.76,92500.0,63.7089,63.8034,63.5553,63.6439,92500.0
2011-03-18 15:30:00,107.77,107.93,107.53,107.63,295200.0,63.6498,63.7443,63.5081,63.5671,295200.0
2011-03-21 09:30:00,108.69,108.93,108.05,108.36,88300.0,64.1932,64.3349,63.8152,63.9983,88300.0
2011-03-21 10:00:00,108.27,108.63,108.22,108.41,81100.0,63.9451,64.1577,63.9156,64.0278,81100.0
2011-03-21 10:30:00,108.43,108.6,108.15,108.49,58400.0,64.0396,64.14,63.8742,64.075,58400.0
2011-03-21 11:00:00,108.49,109.07,108.49,108.84,72000.0,64.075,64.4176,64.075,64.2818,72000.0
2011-03-21 11:30:00,108.88,109.4,108.86,109.28,47800.0,64.3054,64.6125,64.2936,64.5416,47800.0
2011-03-21 12:00:00,109.29,109.66,109.25,109.63,31100.0,64.5475,64.7661,64.5239,64.7483,31100.0
2011-03-21 12:30:00,109.66,109.83,109.59,109.73,32200.0,64.7661,64.8665,64.7247,64.8074,32200.0
2011-03-21 13:00:00,109.72,109.94,109.62,109.87,46200.0,64.8015,64.9314,64.7424,64.8901,46200.0
2011-03-21 13:30:00,109.87,109.99,109.79,109.93,40300.0,64.8901,64.961,64.8428,64.9255,40300.0
2011-03-21 14:00:00,109.92,109.98,109.72,109.76,44800.0,64.9196,64.955,64.8015,64.8251,44800.0
2011-03-21 14:30:00,109.78,109.98,109.61,109.68,42000.0,64.8369,64.955,64.7365,64.7779,42000.0
2011-03-21 15:00:00,109.65,109.76,109.28,109.29,69000.0,64.7601,64.8251,64.5416,64.5475,69000.0
2011-03-21 15:30:00,109.31,109.33,109.0,109.2,230600.0,64.5593,64.5712,64.3763,64.4944,230600.0
2011-03-22 09:30:00,109.19,109.42,108.68,108.72,30200.0,64.4885,64.6243,64.1873,64.2109,30200.0
2011-03-22 10:00:00,108.7,108.98,108.54,108.98,21600.0,64.1991,64.3644,64.1046,64.3644,21600.0
2011-03-22 10:30:00,108.97,108.97,108.43,108.43,18500.0,64.3585,64.3585,64.0396,64.0396,18500.0
2011-03-22 11:00:00,108.38,108.6,108.34,108.37,14700.0,64.0101,64.14,63.9864,64.0042,14700.0
2011-03-22 11:30:00,108.35,108.43,108.15,108.18,31700.0,63.9924,64.0396,63.8742,63.892,31700.0
2011-03-22 12:00:00,108.17,108.19,107.75,107.78,28200.0,63.886,63.8979,63.638,63.6557,28200.0
2011-03-22 12:30:00,107.77,107.81,107.54,107.7,27400.0,63.6498,63.6734,63.514,63.6085,27400.0
2011-03-22 13:00:00,107.7,107.78,107.62,107.72,16800.0,63.6085,63.6557,63.5612,63.6203,16800.0
2011-03-22 13:30:00,107.72,108.1,107.69,108.03,15800.0,63.6203,63.8447,63.6026,63.8034,15800.0
2011-03-22 14:00:00,108.03,108.06,107.79,107.85,24800.0,63.8034,63.8211,63.6616,63.6971,24800.0
2011-03-22 14:30:00,107.87,108.06,107.87,107.97,20300.0,63.7089,63.8211,63.7089,63.7679,20300.0
2011-03-22 15:00:00,108.0,108.2,107.87,108.2,23400.0,63.7856,63.9038,63.7089,63.9038,23400.0
2011-03-22 15:30:00,108.2,108.38,108.04,108.06,75900.0,63.9038,64.0101,63.8093,63.8211,75900.0
2011-03-23 09:30:00,107.62,107.99,106.83,107.25,66900.0,63.5612,63.7797,63.0946,63.3427,66900.0
2011-03-23 10:00:00,107.2,107.33,106.92,107.26,62200.0,63.3132,63.3899,63.1478,63.3486,62200.0
2011-03-23 10:30:00,107.24,107.31,106.72,106.76,59300.0,63.3368,63.3781,63.0297,63.0533,59300.0
2011-03-23 11:00:00,106.79,107.07,106.74,106.97,24000.0,63.071,63.2364,63.0415,63.1773,24000.0
2011-03-23 11:30:00,106.98,107.04,106.79,106.99,35800.0,63.1832,63.2187,63.071,63.1891,35800.0
2011-03-23 12:00:00,106.97,107.05,106.79,107.03,31900.0,63.1773,63.2246,63.071,63.2128,31900.0
2011-03-23 12:30:00,107.04,107.17,106.86,106.93,13800.0,63.2187,63.2954,63.1123,63.1537,13800.0
2011-03-23 13:00:00,106.97,107.08,106.82,106.88,18800.0,63.1773,63.2423,63.0887,63.1242,18800.0
2011-03-23 13:30:00,106.91,107.47,106.91,107.42,23000.0,63.1419,63.4726,63.1419,63.4431,23000.0
2011-03-23 14:00:00,107.45,107.55,107.33,107.55,29100.0,63.4608,63.5199,63.3899,63.5199,29100.0
2011-03-23 14:30:00,107.52,107.74,107.43,107.62,28600.0,63.5022,63.6321,63.449,63.5612,28600.0
2011-03-23 15:00:00,107.63,107.77,107.49,107.6,27300.0,63.5671,63.6498,63.4844,63.5494,27300.0
2011-03-23 15:30:00,107.57,107.62,107.1,107.17,138600.0,63.5317,63.5612,63.2541,63.2954,138600.0
2011-03-24 09:30:00,107.5,107.67,106.67,106.69,93200.0,63.4903,63.5907,63.0001,63.0119,93200.0
2011-03-24 10:00:00,106.7,106.95,106.48,106.57,36200.0,63.0179,63.1655,62.8879,62.9411,36200.0
2011-03-24 10:30:00,106.58,106.84,106.39,106.83,46400.0,62.947,63.1005,62.8348,63.0946,46400.0
2011-03-24 11:00:00,106.93,107.46,106.93,107.25,45000.0,63.1537,63.4667,63.1537,63.3427,45000.0
2011-03-24 11:30:00,107.25,107.47,106.98,107.18,25100.0,63.3427,63.4726,63.1832,63.3013,25100.0
2011-03-24 12:00:00,107.2,107.48,107.15,107.43,13700.0,63.3132,63.4785,63.2836,63.449,13700.0
2011-03-24 12:30:00,107.38,107.41,107.06,107.17,14600.0,63.4195,63.4372,63.2305,63.2954,14600.0
2011-03-24 13:00:00,107.16,107.28,107.05,107.09,23900.0,63.2895,63.3604,63.2246,63.2482,23900.0
2011-03-24 13:30:00,107.09,107.16,106.82,106.93,17600.0,63.2482,63.2895,63.0887,63.1537,17600.0
2011-03-24 14:00:00,106.93,107.21,106.88,107.13,45800.0,63.1537,63.3191,63.1242,63.2718,45800.0
2011-03-24 14:30:00,107.12,107.51,107.12,107.46,24000.0,63.2659,63.4962,63.2659,63.4667,24000.0
2011-03-24 15:00:00,107.48,107.61,107.38,107.54,28200.0,63.4785,63.5553,63.4195,63.514,28200.0
2011-03-24 15:30:00,107.57,107.57,107.3,107.43,84900.0,63.5317,63.5317,63.3722,63.449,84900.0
2011-03-25 09:30:00,107.5,107.7,107.36,107.54,43300.0,63.4903,63.6085,63.4077,63.514,43300.0
2011-03-25 10:00:00,107.55,107.85,107.5,107.81,38200.0,63.5199,63.6971,63.4903,63.6734,38200.0
2011-03-25 10:30:00,107.79,108.06,107.79,107.92,39700.0,63.6616,63.8211,63.6616,63.7384,39700.0
2011-03-25 11:00:00,107.91,108.03,107.36,107.46,91100.0,63.7325,63.8034,63.4077,63.4667,91100.0
2011-03-25 11:30:00,107.47,107.91,107.44,107.87,33300.0,63.4726,63.7325,63.4549,63.7089,33300.0
2011-03-25 12:00:00,107.9,108.09,107.89,108.0,34800.0,63.7266,63.8388,63.7207,63.7856,34800.0
2011-03-25 12:30:00,108.02,108.1,107.94,107.99,56500.0,63.7975,63.8447,63.7502,63.7797,56500.0
2011-03-25 13:00:00,107.99,108.02,107.89,108.02,29800.0,63.7797,63.7975,63.7207,63.7975,29800.0
2011-03-25 13:30:00,108.0,108.04,107.87,107.94,17200.0,63.7856,63.8093,63.7089,63.7502,17200.0
2011-03-25 14:00:00,107.93,108.12,107.91,108.0,24800.0,63.7443,63.8565,63.7325,63.7856,24800.0
2011-03-25 14:30:00,107.98,108.1,107.94,108.08,28800.0,63.7738,63.8447,63.7502,63.8329,28800.0
2011-03-25 15:00:00,108.09,108.23,108.02,108.09,40800.0,63.8388,63.9215,63.7975,63.8388,40800.0
2011-03-25 15:30:00,108.09,108.18,107.97,108.0,116100.0,63.8388,63.892,63.7679,63.7856,116100.0
2011-03-28 09:30:00,108.53,108.72,108.18,108.27,31600.0,64.0987,64.2109,63.892,63.9451,31600.0
2011-03-28 10:00:00,108.23,108.47,108.14,108.39,17300.0,63.9215,64.0632,63.8683,64.016,17300.0
2011-03-28 10:30:00,108.32,108.59,108.26,108.3,27400.0,63.9746,64.1341,63.9392,63.9628,27400.0
2011-03-28 11:00:00,108.24,108.31,108.03,108.27,16200.0,63.9274,63.9687,63.8034,63.9451,16200.0
2011-03-28 11:30:00,108.29,108.3,107.93,108.02,24000.0,63.9569,63.9628,63.7443,63.7975,24000.0
2011-03-28 12:00:00,107.98,108.22,107.98,108.21,8400.0,63.7738,63.9156,63.7738,63.9097,8400.0
2011-03-28 12:30:00,108.2,108.39,108.2,108.39,6300.0,63.9038,64.016,63.9038,64.016,6300.0
2011-03-28 13:00:00,108.38,108.44,108.27,108.3,7300.0,64.0101,64.0455,63.9451,63.9628,7300.0
2011-03-28 13:30:00,108.28,108.37,108.24,108.29,11700.0,63.951,64.0042,63.9274,63.9569,11700.0
2011-03-28 14:00:00,108.29,108.36,108.17,108.36,22200.0,63.9569,63.9983,63.886,63.9983,22200.0
2011-03-28 14:30:00,108.34,108.51,108.06,108.08,23300.0,63.9864,64.0869,63.8211,63.8329,23300.0
2011-03-28 15:00:00,108.07,108.21,108.03,108.13,28000.0,63.827,63.9097,63.8034,63.8624,28000.0
2011-03-28 15:30:00,108.13,108.15,107.77,107.85,90100.0,63.8624,63.8742,63.6498,63.6971,90100.0
2011-03-29 09:30:00,107.62,107.96,107.38,107.61,67600.0,63.5612,63.762,63.4195,63.5553,67600.0
2011-03-29 10:00:00,107.61,108.26,107.58,108.03,36600.0,63.5553,63.9392,63.5376,63.8034,36600.0
2011-03-29 10:30:00,108.04,108.51,108.02,108.5,35400.0,63.8093,64.0869,63.7975,64.0809,35400.0
2011-03-29 11:00:00,108.5,108.51,108.27,108.4,43900.0,64.0809,64.0869,63.9451,64.0219,43900.0
2011-03-29 11:30:00,108.41,108.5,108.29,108.41,30100.0,64.0278,64.0809,63.9569,64.0278,30100.0
2011-03-29 12:00:00,108.4,108.5,108.35,108.38,22000.0,64.0219,64.0809,63.9924,64.0101,22000.0
2011-03-29 12:30:00,108.37,108.5,108.35,108.41,22000.0,64.0042,64.0809,63.9924,64.0278,22000.0
2011-03-29 13:00:00,108.41,108.51,108.36,108.5,31100.0,64.0278,64.0869,63.9983,64.0809,31100.0
2011-03-29 13:30:00,108.5,108.81,108.48,108.54,61300.0,64.0809,64.264,64.0691,64.1046,61300.0
2011-03-29 14:00:00,108.51,108.85,108.5,108.8,26000.0,64.0869,64.2877,64.0809,64.2581,26000.0
2011-03-29 14:30:00,108.8,109.12,108.78,109.11,25700.0,64.2581,64.4471,64.2463,64.4412,25700.0
2011-03-29 15:00:00,109.1,109.13,108.93,109.1,25900.0,64.4353,64.453,64.3349,64.4353,25900.0
2011-03-29 15:30:00,109.11,109.12,108.81,109.04,94700.0,64.4412,64.4471,64.264,64.3999,94700.0
2011-03-30 09:30:00,109.41,109.56,108.92,109.44,27100.0,64.6184,64.707,64.329,64.6361,27100.0
2011-03-30 10:00:00,109.42,109.59,108.98,108.98,37800.0,64.6243,64.7247,64.3644,64.3644,37800.0
2011-03-30 10:30:00,108.98,109.43,108.96,109.43,37000.0,64.3644,64.6302,64.3526,64.6302,37000.0
2011-03-30 11:00:00,109.42,109.77,109.31,109.65,33700.0,64.6243,64.831,64.5593,64.7601,33700.0
2011-03-30 11:30:00,109.69,110.11,109.69,110.04,54700.0,64.7838,65.0318,64.7838,64.9905,54700.0
2011-03-30 12:00:00,110.07,110.4,110.07,110.31,33300.0,65.0082,65.2031,65.0082,65.1499,33300.0
2011-03-30 12:30:00,110.26,110.44,110.26,110.43,20300.0,65.1204,65.2267,65.1204,65.2208,20300.0
2011-03-30 13:00:00,110.41,110.5,110.36,110.41,27900.0,65.209,65.2622,65.1795,65.209,27900.0
2011-03-30 13:30:00,110.43,110.46,110.27,110.37,27900.0,65.2208,65.2385,65.1263,65.1854,27900.0
2011-03-30 14:00:00,110.39,110.43,110.25,110.33,29000.0,65.1972,65.2208,65.1145,65.1618,29000.0
2011-03-30 14:30:00,110.34,110.35,110.19,110.24,52300.0,65.1677,65.1736,65.0791,65.1086,52300.0
2011-03-30 15:00:00,110.21,110.34,110.18,110.27,31000.0,65.0909,65.1677,65.0732,65.1263,31000.0
2011-03-30 15:30:00,110.29,110.42,110.11,110.21,144100.0,65.1381,65.2149,65.0318,65.0909,144100.0
2011-03-31 09:30:00,109.9,110.44,109.85,109.97,47700.0,64.9078,65.2267,64.8783,64.9491,47700.0
2011-03-31 10:00:00,109.93,110.53,109.92,110.52,30700.0,64.9255,65.2799,64.9196,65.274,30700.0
2011-03-31 10:30:00,110.51,110.76,110.51,110.65,26600.0,65.2681,65.4157,65.2681,65.3508,26600.0
2011-03-31 11:00:00,110.63,110.79,110.56,110.65,70100.0,65.3389,65.4334,65.2976,65.3508,70100.0
2011-03-31 11:30:00,110.68,110.68,110.51,110.58,17700.0,65.3685,65.3685,65.2681,65.3094,17700.0
2011-03-31 12:00:00,110.61,110.73,110.55,110.68,30900.0,65.3271,65.398,65.2917,65.3685,30900.0
2011-03-31 12:30:00,110.68,110.68,110.4,110.57,35300.0,65.3685,65.3685,65.2031,65.3035,35300.0
2011-03-31 13:00:00,110.53,110.62,110.46,110.53,20000.0,65.2799,65.333,65.2385,65.2799,20000.0
2011-03-31 13:30:00,110.53,110.64,110.51,110.57,34500.0,65.2799,65.3448,65.2681,65.3035,34500.0
2011-03-31 14:00:00,110.57,110.96,110.52,110.8,31700.0,65.3035,65.5338,65.274,65.4393,31700.0
2011-03-31 14:30:00,110.83,111.09,110.81,111.0,31200.0,65.4571,65.6106,65.4453,65.5575,31200.0
2011-03-31 15:00:00,111.0,111.01,110.77,110.8,36000.0,65.5575,65.5634,65.4216,65.4393,36000.0
2011-03-31 15:30:00,110.82,110.99,110.7,110.92,100000.0,65.4512,65.5516,65.3803,65.5102,100000.0
2011-04-01 09:30:00,111.56,111.67,111.15,111.31,72500.0,65.8882,65.9532,65.6461,65.7406,72500.0
2011-04-01 10:00:00,111.32,111.67,111.32,111.49,71800.0,65.7465,65.9532,65.7465,65.8469,71800.0
2011-04-01 10:30:00,111.48,111.55,111.32,111.43,32800.0,65.841,65.8823,65.7465,65.8114,32800.0
2011-04-01 11:00:00,111.43,111.55,111.39,111.45,57500.0,65.8114,65.8823,65.7878,65.8232,57500.0
2011-04-01 11:30:00,111.5,111.6,111.41,111.51,44900.0,65.8528,65.9118,65.7996,65.8587,44900.0
2011-04-01 12:00:00,111.51,111.53,111.34,111.47,20700.0,65.8587,65.8705,65.7583,65.8351,20700.0
2011-04-01 12:30:00,111.43,111.47,111.28,111.44,32700.0,65.8114,65.8351,65.7228,65.8173,32700.0
2011-04-01 13:00:00,111.42,111.47,111.32,111.37,17300.0,65.8055,65.8351,65.7465,65.776,17300.0
2011-04-01 13:30:00,111.33,111.37,111.15,111.17,23400.0,65.7524,65.776,65.6461,65.6579,23400.0
2011-04-01 14:00:00,111.15,111.15,110.82,110.88,21400.0,65.6461,65.6461,65.4512,65.4866,21400.0
2011-04-01 14:30:00,110.86,110.91,110.67,110.77,38100.0,65.4748,65.5043,65.3626,65.4216,38100.0
2011-04-01 15:00:00,110.77,110.97,110.61,110.9,49600.0,65.4216,65.5397,65.3271,65.4984,49600.0
2011-04-01 15:30:00,110.9,111.15,110.79,110.99,120800.0,65.4984,65.6461,65.4334,65.5516,120800.0
2011-04-04 09:30:00,111.05,112.28,110.96,112.2,126600.0,65.587,66.3134,65.5338,66.2662,126600.0
2011-04-04 10:00:00,112.14,112.25,111.84,112.03,21100.0,66.2308,66.2957,66.0536,66.1658,21100.0
2011-04-04 10:30:00,112.04,112.09,111.84,111.88,27700.0,66.1717,66.2012,66.0536,66.0772,27700.0
2011-04-04 11:00:00,111.86,111.9,111.55,111.6,23300.0,66.0654,66.089,65.8823,65.9118,23300.0
2011-04-04 11:30:00,111.56,111.83,111.56,111.75,19200.0,65.8882,66.0477,65.8882,66.0004,19200.0
2011-04-04 12:00:00,111.76,111.79,111.44,111.53,20900.0,66.0063,66.024,65.8173,65.8705,20900.0
2011-04-04 12:30:00,111.53,111.55,111.16,111.2,30000.0,65.8705,65.8823,65.652,65.6756,30000.0
2011-04-04 13:00:00,111.2,111.5,111.18,111.48,44000.0,65.6756,65.8528,65.6638,65.841,44000.0
2011-04-04 13:30:00,111.48,111.59,111.37,111.52,56800.0,65.841,65.9059,65.776,65.8646,56800.0
2011-04-04 14:00:00,111.51,111.6,111.48,111.56,21600.0,65.8587,65.9118,65.841,65.8882,21600.0
2011-04-04 14:30:00,111.52,111.65,111.49,111.51,28400.0,65.8646,65.9414,65.8469,65.8587,28400.0
2011-04-04 15:00:00,111.5,111.7,111.47,111.7,54900.0,65.8528,65.9709,65.8351,65.9709,54900.0
2011-04-04 15:30:00,111.68,111.81,111.54,111.72,80500.0,65.9591,66.0359,65.8764,65.9827,80500.0
2011-04-05 09:30:00,111.27,111.43,110.54,111.16,80900.0,65.7169,65.8114,65.2858,65.652,80900.0
2011-04-05 10:00:00,111.05,111.53,110.97,111.49,55200.0,65.587,65.8705,65.5397,65.8469,55200.0
2011-04-05 10:30:00,111.52,111.74,111.52,111.62,28900.0,65.8646,65.9945,65.8646,65.9236,28900.0
2011-04-05 11:00:00,111.65,111.69,111.45,111.66,66100.0,65.9414,65.965,65.8232,65.9473,66100.0
2011-04-05 11:30:00,111.66,111.88,111.57,111.82,33100.0,65.9473,66.0772,65.8941,66.0418,33100.0
2011-04-05 12:00:00,111.78,111.95,111.78,111.9,36800.0,66.0181,66.1185,66.0181,66.089,36800.0
2011-04-05 12:30:00,111.94,111.95,111.73,111.88,39700.0,66.1126,66.1185,65.9886,66.0772,39700.0
2011-04-05 13:00:00,111.8,111.91,111.67,111.69,24000.0,66.03,66.0949,65.9532,65.965,24000.0
2011-04-05 13:30:00,111.67,111.75,111.58,111.62,23200.0,65.9532,66.0004,65.9,65.9236,23200.0
2011-04-05 14:00:00,111.59,111.63,111.31,111.4,32700.0,65.9059,65.9295,65.7406,65.7937,32700.0
2011-04-05 14:30:00,111.41,111.63,111.33,111.54,53200.0,65.7996,65.9295,65.7524,65.8764,53200.0
2011-04-05 15:00:00,111.52,111.61,111.17,111.18,49300.0,65.8646,65.9177,65.6579,65.6638,49300.0
2011-04-05 15:30:00,111.17,111.2,110.97,111.16,89000.0,65.6579,65.6756,65.5397,65.652,89000.0
2011-04-06 09:30:00,111.5,111.68,110.98,110.98,31500.0,65.8528,65.9591,65.5457,65.5457,31500.0
2011-04-06 10:00:00,111.0,111.57,111.0,111.47,27400.0,65.5575,65.8941,65.5575,65.8351,27400.0
2011-04-06 10:30:00,111.5,111.88,111.44,111.62,22900.0,65.8528,66.0772,65.8173,65.9236,22900.0
2011-04-06 11:00:00,111.69,111.69,111.25,111.3,22300.0,65.965,65.965,65.7051,65.7346,22300.0
2011-04-06 11:30:00,111.29,111.4,111.09,111.1,24800.0,65.7287,65.7937,65.6106,65.6165,24800.0
2011-04-06 12:00:00,111.06,111.45,111.03,111.34,38400.0,65.5929,65.8232,65.5752,65.7583,38400.0
2011-04-06 12:30:00,111.35,111.5,111.22,111.25,33900.0,65.7642,65.8528,65.6874,65.7051,33900.0
2011-04-06 13:00:00,111.23,111.31,111.19,111.24,6700.0,65.6933,65.7406,65.6697,65.6992,6700.0
2011-04-06 13:30:00,111.26,111.28,111.06,111.08,11000.0,65.711,65.7228,65.5929,65.6047,11000.0
2011-04-06 14:00:00,111.1,111.14,110.94,110.98,17400.0,65.6165,65.6402,65.522,65.5457,17400.0
2011-04-06 14:30:00,110.99,111.18,110.99,111.05,15300.0,65.5516,65.6638,65.5516,65.587,15300.0
2011-04-06 15:00:00,111.05,111.12,110.75,110.75,39500.0,65.587,65.6283,65.4098,65.4098,39500.0
2011-04-06 15:30:00,110.76,110.85,110.58,110.81,133900.0,65.4157,65.4689,65.3094,65.4453,133900.0
2011-04-07 09:30:00,110.65,110.97,109.58,109.81,96500.0,65.3508,65.5397,64.7188,64.8546,96500.0
2011-04-07 10:00:00,109.81,110.1,109.67,109.71,46800.0,64.8546,65.0259,64.772,64.7956,46800.0
2011-04-07 10:30:00,109.71,109.75,109.06,109.62,63600.0,64.7956,64.8192,64.4117,64.7424,63600.0
2011-04-07 11:00:00,109.62,110.04,109.62,109.91,93600.0,64.7424,64.9905,64.7424,64.9137,93600.0
2011-04-07 11:30:00,109.91,110.08,109.57,110.08,21500.0,64.9137,65.0141,64.7129,65.0141,21500.0
2011-04-07 12:00:00,110.08,110.1,109.95,110.0,24800.0,65.0141,65.0259,64.9373,64.9669,24800.0
2011-04-07 12:30:00,109.98,110.16,109.83,109.88,31500.0,64.955,65.0614,64.8665,64.896,31500.0
2011-04-07 13:00:00,109.82,109.85,109.55,109.55,16500.0,64.8605,64.8783,64.7011,64.7011,16500.0
2011-04-07 13:30:00,109.54,109.76,109.41,109.56,29200.0,64.6952,64.8251,64.6184,64.707,29200.0
2011-04-07 14:00:00,109.58,109.86,109.5,109.59,57300.0,64.7188,64.8842,64.6716,64.7247,57300.0
2011-04-07 14:30:00,109.63,109.75,109.57,109.61,23200.0,64.7483,64.8192,64.7129,64.7365,23200.0
2011-04-07 15:00:00,109.61,109.82,109.55,109.57,31700.0,64.7365,64.8605,64.7011,64.7129,31700.0
2011-04-07 15:30:00,109.59,110.2,109.53,110.04,216400.0,64.7247,65.085,64.6893,64.9905,216400.0
2011-04-08 09:30:00,110.38,110.41,109.42,109.48,37900.0,65.1913,65.209,64.6243,64.6597,37900.0
2011-04-08 10:00:00,109.48,109.54,109.15,109.34,38000.0,64.6597,64.6952,64.4648,64.5771,38000.0
2011-04-08 10:30:00,109.34,109.49,109.17,109.17,43700.0,64.5771,64.6656,64.4767,64.4767,43700.0
2011-04-08 11:00:00,109.16,109.23,109.0,109.02,38000.0,64.4707,64.5121,64.3763,64.3881,38000.0
2011-04-08 11:30:00,109.0,109.22,108.98,109.19,34900.0,64.3763,64.5062,64.3644,64.4885,34900.0
2011-04-08 12:00:00,109.19,109.25,108.99,109.04,21800.0,64.4885,64.5239,64.3703,64.3999,21800.0
2011-04-08 12:30:00,109.03,109.05,108.82,108.87,16500.0,64.394,64.4058,64.2699,64.2995,16500.0
2011-04-08 13:00:00,108.86,109.0,108.81,108.98,23000.0,64.2936,64.3763,64.264,64.3644,23000.0
2011-04-08 13:30:00,108.96,108.98,108.81,108.85,29300.0,64.3526,64.3644,64.264,64.2877,29300.0
2011-04-08 14:00:00,108.85,108.87,108.46,108.46,34500.0,64.2877,64.2995,64.0573,64.0573,34500.0
2011-04-08 14:30:00,108.47,108.5,108.3,108.38,52300.0,64.0632,64.0809,63.9628,64.0101,52300.0
2011-04-08 15:00:00,108.36,108.53,108.36,108.44,39500.0,63.9983,64.0987,63.9983,64.0455,39500.0
2011-04-08 15:30:00,108.45,108.65,108.45,108.47,140200.0,64.0514,64.1695,64.0514,64.0632,140200.0
2011-04-11 09:30:00,108.85,109.67,108.85,109.3,65600.0,64.2877,64.772,64.2877,64.5534,65600.0
2011-04-11 10:00:00,109.34,109.37,108.94,109.01,40200.0,64.5771,64.5948,64.3408,64.3822,40200.0
2011-04-11 10:30:00,109.01,109.39,108.91,109.25,27900.0,64.3822,64.6066,64.3231,64.5239,27900.0
2011-04-11 11:00:00,109.26,109.28,109.0,109.0,37700.0,64.5298,64.5416,64.3763,64.3763,37700.0
2011-04-11 11:30:00,109.01,109.02,108.79,108.87,15000.0,64.3822,64.3881,64.2522,64.2995,15000.0
2011-04-11 12:00:00,108.89,108.94,108.8,108.84,14200.0,64.3113,64.3408,64.2581,64.2818,14200.0
2011-04-11 12:30:00,108.82,108.88,108.58,108.68,15500.0,64.2699,64.3054,64.1282,64.1873,15500.0
2011-04-11 13:00:00,108.64,108.9,108.62,108.87,19100.0,64.1636,64.3172,64.1518,64.2995,19100.0
2011-04-11 13:30:00,108.85,109.02,108.8,109.02,23900.0,64.2877,64.3881,64.2581,64.3881,23900.0
2011-04-11 14:00:00,108.99,109.09,108.95,109.02,11300.0,64.3703,64.4294,64.3467,64.3881,11300.0
2011-04-11 14:30:00,109.02,109.03,108.64,108.69,23000.0,64.3881,64.394,64.1636,64.1932,23000.0
2011-04-11 15:00:00,108.69,108.71,108.51,108.56,33000.0,64.1932,64.205,64.0869,64.1164,33000.0
2011-04-11 15:30:00,108.54,108.8,108.52,108.71,146000.0,64.1046,64.2581,64.0928,64.205,146000.0
2011-04-12 09:30:00,108.29,108.66,108.12,108.31,72000.0,63.9569,64.1754,63.8565,63.9687,72000.0
2011-04-12 10:00:00,108.31,108.49,108.24,108.45,42000.0,63.9687,64.075,63.9274,64.0514,42000.0
2011-04-12 10:30:00,108.45,108.59,108.42,108.49,60600.0,64.0514,64.1341,64.0337,64.075,60600.0
2011-04-12 11:00:00,108.49,108.51,108.29,108.38,50000.0,64.075,64.0869,63.9569,64.0101,50000.0
2011-04-12 11:30:00,108.42,108.55,108.32,108.37,44200.0,64.0337,64.1105,63.9746,64.0042,44200.0
2011-04-12 12:00:00,108.37,108.4,108.27,108.35,6300.0,64.0042,64.0219,63.9451,63.9924,6300.0
2011-04-12 12:30:00,108.3,108.43,108.19,108.35,41200.0,63.9628,64.0396,63.8979,63.9924,41200.0
2011-04-12 13:00:00,108.36,108.54,108.36,108.54,23300.0,63.9983,64.1046,63.9983,64.1046,23300.0
2011-04-12 13:30:00,108.53,108.54,108.21,108.46,29200.0,64.0987,64.1046,63.9097,64.0573,29200.0
2011-04-12 14:00:00,108.44,108.65,108.44,108.46,37300.0,64.0455,64.1695,64.0455,64.0573,37300.0
2011-04-12 14:30:00,108.5,108.57,108.35,108.38,54600.0,64.0809,64.1223,63.9924,64.0101,54600.0
2011-04-12 15:00:00,108.36,108.46,108.08,108.16,18300.0,63.9983,64.0573,63.8329,63.8801,18300.0
2011-04-12 15:30:00,108.15,108.34,108.05,108.21,100800.0,63.8742,63.9864,63.8152,63.9097,100800.0
2011-04-13 09:30:00,108.5,108.59,107.94,107.94,24800.0,64.0809,64.1341,63.7502,63.7502,24800.0
2011-04-13 10:00:00,107.94,108.13,107.76,108.13,10000.0,63.7502,63.8624,63.6439,63.8624,10000.0
2011-04-13 10:30:00,108.14,108.21,107.76,107.95,17300.0,63.8683,63.9097,63.6439,63.7561,17300.0
2011-04-13 11:00:00,107.97,107.99,107.77,107.81,12500.0,63.7679,63.7797,63.6498,63.6734,12500.0
2011-04-13 11:30:00,107.8,107.96,107.74,107.83,43800.0,63.6675,63.762,63.6321,63.6852,43800.0
2011-04-13 12:00:00,107.82,108.03,107.73,107.78,30800.0,63.6793,63.8034,63.6262,63.6557,30800.0
2011-04-13 12:30:00,107.75,107.79,107.49,107.61,19800.0,63.638,63.6616,63.4844,63.5553,19800.0
2011-04-13 13:00:00,107.62,107.77,107.55,107.66,20900.0,63.5612,63.6498,63.5199,63.5848,20900.0
2011-04-13 13:30:00,107.68,107.75,107.53,107.61,20800.0,63.5966,63.638,63.5081,63.5553,20800.0
2011-04-13 14:00:00,107.62,107.91,107.5,107.8,34100.0,63.5612,63.7325,63.4903,63.6675,34100.0
2011-04-13 14:30:00,107.8,108.07,107.73,108.04,27400.0,63.6675,63.827,63.6262,63.8093,27400.0
2011-04-13 15:00:00,108.06,108.28,108.06,108.16,46100.0,63.8211,63.951,63.8211,63.8801,46100.0
2011-04-13 15:30:00,108.15,108.19,107.69,107.79,113800.0,63.8742,63.8979,63.6026,63.6616,113800.0
2011-04-14 09:30:00,107.39,108.25,107.21,108.21,80900.0,63.4254,63.9333,63.3191,63.9097,80900.0
2011-04-14 10:00:00,108.25,108.54,108.09,108.54,55500.0,63.9333,64.1046,63.8388,64.1046,55500.0
2011-04-14 10:30:00,108.52,108.91,108.41,108.67,36000.0,64.0928,64.3231,64.0278,64.1813,36000.0
2011-04-14 11:00:00,108.64,108.97,108.6,108.68,47000.0,64.1636,64.3585,64.14,64.1873,47000.0
2011-04-14 11:30:00,108.68,109.08,108.62,109.07,46600.0,64.1873,64.4235,64.1518,64.4176,46600.0
2011-04-14 12:00:00,109.07,109.32,109.07,109.2,29700.0,64.4176,64.5652,64.4176,64.4944,29700.0
2011-04-14 12:30:00,109.25,109.34,109.16,109.28,24900.0,64.5239,64.5771,64.4707,64.5416,24900.0
2011-04-14 13:00:00,109.29,109.34,109.03,109.13,15400.0,64.5475,64.5771,64.394,64.453,15400.0
2011-04-14 13:30:00,109.1,109.35,109.04,109.22,32400.0,64.4353,64.583,64.3999,64.5062,32400.0
2011-04-14 14:00:00,109.22,109.35,109.16,109.29,51600.0,64.5062,64.583,64.4707,64.5475,51600.0
2011-04-14 14:30:00,109.28,109.67,109.25,109.66,41000.0,64.5416,64.772,64.5239,64.7661,41000.0
2011-04-14 15:00:00,109.66,109.85,109.61,109.66,50300.0,64.7661,64.8783,64.7365,64.7661,50300.0
2011-04-14 15:30:00,109.68,109.7,109.5,109.55,126800.0,64.7779,64.7897,64.6716,64.7011,126800.0
2011-04-15 09:30:00,109.85,110.38,109.63,110.32,115700.0,64.8783,65.1913,64.7483,65.1559,115700.0
2011-04-15 10:00:00,110.4,110.59,109.96,110.04,47300.0,65.2031,65.3153,64.9432,64.9905,47300.0
2011-04-15 10:30:00,110.04,110.53,109.79,110.51,34100.0,64.9905,65.2799,64.8428,65.2681,34100.0
2011-04-15 11:00:00,110.53,110.72,110.35,110.69,38800.0,65.2799,65.3921,65.1736,65.3744,38800.0
2011-04-15 11:30:00,110.7,111.01,110.67,110.76,46200.0,65.3803,65.5634,65.3626,65.4157,46200.0
2011-04-15 12:00:00,110.75,111.19,110.72,111.17,21900.0,65.4098,65.6697,65.3921,65.6579,21900.0
2011-04-15 12:30:00,111.12,111.31,111.04,111.04,41400.0,65.6283,65.7406,65.5811,65.5811,41400.0
2011-04-15 13:00:00,111.05,111.29,111.03,111.15,33000.0,65.587,65.7287,65.5752,65.6461,33000.0
2011-04-15 13:30:00,111.17,111.27,111.08,111.19,33900.0,65.6579,65.7169,65.6047,65.6697,33900.0
2011-04-15 14:00:00,111.22,111.32,111.14,111.2,15700.0,65.6874,65.7465,65.6402,65.6756,15700.0
2011-04-15 14:30:00,111.22,111.45,111.19,111.36,61200.0,65.6874,65.8232,65.6697,65.7701,61200.0
2011-04-15 15:00:00,111.33,111.35,111.01,111.15,48600.0,65.7524,65.7642,65.5634,65.6461,48600.0
2011-04-15 15:30:00,111.17,111.79,111.06,111.5,194500.0,65.6579,66.024,65.5929,65.8528,194500.0
2011-04-18 09:30:00,110.29,110.87,109.9,110.17,38400.0,65.1381,65.4807,64.9078,65.0673,38400.0
2011-04-18 10:00:00,110.18,110.72,110.02,110.48,39900.0,65.0732,65.3921,64.9787,65.2503,39900.0
2011-04-18 10:30:00,110.42,110.58,110.14,110.2,19500.0,65.2149,65.3094,65.0495,65.085,19500.0
2011-04-18 11:00:00,110.19,110.38,110.03,110.3,18900.0,65.0791,65.1913,64.9846,65.144,18900.0
2011-04-18 11:30:00,110.28,110.48,110.18,110.41,27400.0,65.1322,65.2503,65.0732,65.209,27400.0
2011-04-18 12:00:00,110.39,110.42,110.17,110.22,45000.0,65.1972,65.2149,65.0673,65.0968,45000.0
2011-04-18 12:30:00,110.23,110.27,110.05,110.08,19300.0,65.1027,65.1263,64.9964,65.0141,19300.0
2011-04-18 13:00:00,110.09,110.11,110.0,110.02,17400.0,65.02,65.0318,64.9669,64.9787,17400.0
2011-04-18 13:30:00,110.04,110.24,109.97,110.16,13200.0,64.9905,65.1086,64.9491,65.0614,13200.0
2011-04-18 14:00:00,110.21,110.29,110.05,110.25,14400.0,65.0909,65.1381,64.9964,65.1145,14400.0
2011-04-18 14:30:00,110.28,110.66,110.21,110.59,23300.0,65.1322,65.3567,65.0909,65.3153,23300.0
2011-04-18 15:00:00,110.59,110.82,110.41,110.74,34400.0,65.3153,65.4512,65.209,65.4039,34400.0
2011-04-18 15:30:00,110.76,110.82,110.51,110.59,79600.0,65.4157,65.4512,65.2681,65.3153,79600.0
2011-04-19 09:30:00,110.91,111.2,110.78,111.18,55400.0,65.5043,65.6756,65.4275,65.6638,55400.0
2011-04-19 10:00:00,111.18,111.45,111.14,111.4,35700.0,65.6638,65.8232,65.6402,65.7937,35700.0
2011-04-19 10:30:00,111.42,111.42,111.16,111.33,17000.0,65.8055,65.8055,65.652,65.7524,17000.0
2011-04-19 11:00:00,111.36,111.36,110.97,111.0,15200.0,65.7701,65.7701,65.5397,65.5575,15200.0
2011-04-19 11:30:00,110.98,111.17,110.94,110.95,14900.0,65.5457,65.6579,65.522,65.5279,14900.0
2011-04-19 12:00:00,110.92,110.93,110.77,110.9,43300.0,65.5102,65.5161,65.4216,65.4984,43300.0
2011-04-19 12:30:00,110.9,111.15,110.9,111.1,19600.0,65.4984,65.6461,65.4984,65.6165,19600.0
2011-04-19 13:00:00,111.11,111.32,111.06,111.27,18500.0,65.6224,65.7465,65.5929,65.7169,18500.0
2011-04-19 13:30:00,111.23,111.45,111.23,111.39,21000.0,65.6933,65.8232,65.6933,65.7878,21000.0
2011-04-19 14:00:00,111.4,111.51,111.29,111.45,37400.0,65.7937,65.8587,65.7287,65.8232,37400.0
2011-04-19 14:30:00,111.43,111.54,111.4,111.43,44700.0,65.8114,65.8764,65.7937,65.8114,44700.0
2011-04-19 15:00:00,111.45,111.62,111.41,111.42,21200.0,65.8232,65.9236,65.7996,65.8055,21200.0
2011-04-19 15:30:00,111.38,111.79,111.38,111.74,96600.0,65.7819,66.024,65.7819,65.9945,96600.0
2011-04-20 09:30:00,113.02,113.02,111.99,112.28,44100.0,66.7505,66.7505,66.1422,66.3134,44100.0
2011-04-20 10:00:00,112.3,112.79,112.25,112.69,41300.0,66.3253,66.6147,66.2957,66.5556,41300.0
2011-04-20 10:30:00,112.67,112.86,112.6,112.74,55600.0,66.5438,66.656,66.5024,66.5851,55600.0
2011-04-20 11:00:00,112.74,112.74,112.43,112.66,24700.0,66.5851,66.5851,66.402,66.5379,24700.0
2011-04-20 11:30:00,112.65,112.78,112.56,112.64,41200.0,66.532,66.6087,66.4788,66.5261,41200.0
2011-04-20 12:00:00,112.68,112.78,112.51,112.72,22600.0,66.5497,66.6087,66.4493,66.5733,22600.0
2011-04-20 12:30:00,112.66,112.76,112.56,112.64,52600.0,66.5379,66.5969,66.4788,66.5261,52600.0
2011-04-20 13:00:00,112.62,112.7,112.51,112.7,20300.0,66.5143,66.5615,66.4493,66.5615,20300.0
2011-04-20 13:30:00,112.69,112.69,112.44,112.54,23000.0,66.5556,66.5556,66.4079,66.467,23000.0
2011-04-20 14:00:00,112.54,112.54,112.33,112.41,49500.0,66.467,66.467,66.343,66.3902,49500.0
2011-04-20 14:30:00,112.42,112.44,112.25,112.32,64500.0,66.3961,66.4079,66.2957,66.3371,64500.0
2011-04-20 15:00:00,112.32,112.39,112.22,112.34,56300.0,66.3371,66.3784,66.278,66.3489,56300.0
2011-04-20 15:30:00,112.3,112.41,112.17,112.27,117500.0,66.3253,66.3902,66.2485,66.3075,117500.0
2011-04-21 09:30:00,112.85,112.85,111.78,111.99,36100.0,66.6501,66.6501,66.0181,66.1422,36100.0
2011-04-21 10:00:00,112.09,112.28,111.91,112.14,64300.0,66.2012,66.3134,66.0949,66.2308,64300.0
2011-04-21 10:30:00,112.13,112.25,111.89,112.22,37900.0,66.2249,66.2957,66.0831,66.278,37900.0
2011-04-21 11:00:00,112.14,112.15,111.83,111.97,46000.0,66.2308,66.2367,66.0477,66.1304,46000.0
2011-04-21 11:30:00,111.97,112.26,111.95,112.15,86900.0,66.1304,66.3016,66.1185,66.2367,86900.0
2011-04-21 12:00:00,112.15,112.29,112.05,112.1,76900.0,66.2367,66.3194,66.1776,66.2071,76900.0
2011-04-21 12:30:00,112.09,112.53,112.07,112.49,22700.0,66.2012,66.4611,66.1894,66.4375,22700.0
2011-04-21 13:00:00,112.51,112.61,112.42,112.44,17200.0,66.4493,66.5083,66.3961,66.4079,17200.0
2011-04-21 13:30:00,112.49,112.64,112.4,112.61,9300.0,66.4375,66.5261,66.3843,66.5083,9300.0
2011-04-21 14:00:00,112.6,112.62,112.5,112.57,18300.0,66.5024,66.5143,66.4434,66.4847,18300.0
2011-04-21 14:30:00,112.58,112.61,112.38,112.43,42600.0,66.4906,66.5083,66.3725,66.402,42600.0
2011-04-21 15:00:00,112.4,112.53,112.37,112.5,31000.0,66.3843,66.4611,66.3666,66.4434,31000.0
2011-04-21 15:30:00,112.5,112.53,112.14,112.28,200200.0,66.4434,66.4611,66.2308,66.3134,200200.0
2011-04-25 09:30:00,112.51,112.73,112.32,112.67,35700.0,66.4493,66.5792,66.3371,66.5438,35700.0
2011-04-25 10:00:00,112.67,112.83,112.42,112.83,24500.0,66.5438,66.6383,66.3961,66.6383,24500.0
2011-04-25 10:30:00,112.8,112.95,112.64,112.89,39400.0,66.6206,66.7092,66.5261,66.6737,39400.0
2011-04-25 11:00:00,112.89,112.93,112.59,112.68,107800.0,66.6737,66.6973,66.4965,66.5497,107800.0
2011-04-25 11:30:00,112.71,112.82,112.58,112.7,67800.0,66.5674,66.6324,66.4906,66.5615,67800.0
2011-04-25 12:00:00,112.69,113.1,112.66,113.1,42700.0,66.5556,66.7977,66.5379,66.7977,42700.0
2011-04-25 12:30:00,113.1,113.52,113.08,113.51,35100.0,66.7977,67.0458,66.7859,67.0399,35100.0
2011-04-25 13:00:00,113.5,113.93,113.49,113.93,42800.0,67.034,67.2879,67.0281,67.2879,42800.0
2011-04-25 13:30:00,113.93,114.25,113.93,114.22,22900.0,67.2879,67.4769,67.2879,67.4592,22900.0
2011-04-25 14:00:00,114.22,114.5,114.21,114.48,36200.0,67.4592,67.6246,67.4533,67.6128,36200.0
2011-04-25 14:30:00,114.49,114.49,114.22,114.27,27400.0,67.6187,67.6187,67.4592,67.4888,27400.0
2011-04-25 15:00:00,114.3,114.33,113.88,114.0,55100.0,67.5065,67.5242,67.2584,67.3293,55100.0
2011-04-25 15:30:00,114.01,114.12,113.85,113.92,140100.0,67.3352,67.4002,67.2407,67.282,140100.0
2011-04-26 09:30:00,114.44,114.44,113.67,114.17,32400.0,67.5892,67.5892,67.1344,67.4297,32400.0
2011-04-26 10:00:00,114.24,114.74,114.21,114.69,43600.0,67.471,67.7663,67.4533,67.7368,43600.0
2011-04-26 10:30:00,114.73,115.49,114.73,115.31,99100.0,67.7604,68.2093,67.7604,68.103,99100.0
2011-04-26 11:00:00,115.29,115.31,115.19,115.27,55000.0,68.0912,68.103,68.0321,68.0794,55000.0
2011-04-26 11:30:00,115.29,115.36,115.16,115.36,71500.0,68.0912,68.1325,68.0144,68.1325,71500.0
2011-04-26 12:00:00,115.36,115.43,115.26,115.31,18000.0,68.1325,68.1739,68.0735,68.103,18000.0
2011-04-26 12:30:00,115.36,115.46,115.29,115.44,25000.0,68.1325,68.1916,68.0912,68.1798,25000.0
2011-04-26 13:00:00,115.45,115.65,115.39,115.61,18400.0,68.1857,68.3038,68.1502,68.2802,18400.0
2011-04-26 13:30:00,115.62,115.65,115.5,115.61,18000.0,68.2861,68.3038,68.2152,68.2802,18000.0
2011-04-26 14:00:00,115.62,115.75,115.57,115.7,32200.0,68.2861,68.3629,68.2565,68.3333,32200.0
2011-04-26 14:30:00,115.73,115.73,115.52,115.63,48800.0,68.351,68.351,68.227,68.292,48800.0
2011-04-26 15:00:00,115.62,115.72,115.3,115.35,29700.0,68.2861,68.3451,68.0971,68.1266,29700.0
2011-04-26 15:30:00,115.34,115.57,115.29,115.46,103600.0,68.1207,68.2565,68.0912,68.1916,103600.0
2011-04-27 09:30:00,115.64,116.15,115.19,116.04,42800.0,68.2979,68.5991,68.0321,68.5341,42800.0
2011-04-27 10:00:00,115.99,116.09,115.67,115.69,27300.0,68.5046,68.5637,68.3156,68.3274,27300.0
2011-04-27 10:30:00,115.73,115.85,115.58,115.72,41900.0,68.351,68.4219,68.2624,68.3451,41900.0
2011-04-27 11:00:00,115.78,116.0,115.74,115.85,22700.0,68.3806,68.5105,68.3569,68.4219,22700.0
2011-04-27 11:30:00,115.81,115.91,115.65,115.68,24400.0,68.3983,68.4574,68.3038,68.3215,24400.0
2011-04-27 12:00:00,115.69,115.69,115.5,115.6,17300.0,68.3274,68.3274,68.2152,68.2743,17300.0
2011-04-27 12:30:00,115.56,115.78,115.44,115.64,41200.0,68.2506,68.3806,68.1798,68.2979,41200.0
2011-04-27 13:00:00,115.67,115.92,115.61,115.86,47300.0,68.3156,68.4633,68.2802,68.4278,47300.0
2011-04-27 13:30:00,115.86,116.14,115.78,116.1,30200.0,68.4278,68.5932,68.3806,68.5696,30200.0
2011-04-27 14:00:00,116.1,116.16,115.88,115.97,38800.0,68.5696,68.605,68.4396,68.4928,38800.0
2011-04-27 14:30:00,115.99,116.14,115.96,116.1,56600.0,68.5046,68.5932,68.4869,68.5696,56600.0
2011-04-27 15:00:00,116.13,116.35,116.07,116.35,31200.0,68.5873,68.7172,68.5518,68.7172,31200.0
2011-04-27 15:30:00,116.35,116.71,116.34,116.57,112100.0,68.7172,68.9298,68.7113,68.8472,112100.0
2011-04-28 09:30:00,116.43,117.75,116.12,117.68,52900.0,68.7645,69.5441,68.5814,69.5027,52900.0
2011-04-28 10:00:00,117.68,117.81,117.58,117.79,39000.0,69.5027,69.5795,69.4437,69.5677,39000.0
2011-04-28 10:30:00,117.8,118.14,117.62,118.11,35700.0,69.5736,69.7744,69.4673,69.7567,35700.0
2011-04-28 11:00:00,118.1,118.41,118.0,118.18,60200.0,69.7508,69.9339,69.6917,69.798,60200.0
2011-04-28 11:30:00,118.13,118.15,117.92,118.11,41000.0,69.7685,69.7803,69.6445,69.7567,41000.0
2011-04-28 12:00:00,118.13,118.35,118.01,118.33,27800.0,69.7685,69.8984,69.6976,69.8866,27800.0
2011-04-28 12:30:00,118.33,118.52,118.21,118.44,40800.0,69.8866,69.9988,69.8157,69.9516,40800.0
2011-04-28 13:00:00,118.45,118.45,118.26,118.37,14300.0,69.9575,69.9575,69.8453,69.9102,14300.0
2011-04-28 13:30:00,118.4,118.59,118.18,118.54,21500.0,69.928,70.0402,69.798,70.0106,21500.0
2011-04-28 14:00:00,118.52,118.6,118.43,118.51,16000.0,69.9988,70.0461,69.9457,69.9929,16000.0
2011-04-28 14:30:00,118.5,118.53,118.3,118.49,21500.0,69.987,70.0047,69.8689,69.9811,21500.0
2011-04-28 15:00:00,118.47,118.5,118.2,118.35,40300.0,69.9693,69.987,69.8098,69.8984,40300.0
2011-04-28 15:30:00,118.37,118.88,118.36,118.68,183200.0,69.9102,70.2115,69.9043,70.0933,183200.0
2011-04-29 09:30:00,118.52,118.63,116.73,116.75,47300.0,69.9988,70.0638,68.9416,68.9535,47300.0
2011-04-29 10:00:00,116.77,116.83,116.14,116.17,52900.0,68.9653,69.0007,68.5932,68.6109,52900.0
2011-04-29 10:30:00,116.14,116.81,116.14,116.71,51500.0,68.5932,68.9889,68.5932,68.9298,51500.0
2011-04-29 11:00:00,116.74,116.76,116.51,116.68,69900.0,68.9476,68.9594,68.8117,68.9121,69900.0
2011-04-29 11:30:00,116.69,117.66,116.67,117.39,37900.0,68.918,69.4909,68.9062,69.3314,37900.0
2011-04-29 12:00:00,117.39,117.81,117.36,117.63,30500.0,69.3314,69.5795,69.3137,69.4732,30500.0
2011-04-29 12:30:00,117.64,117.69,117.44,117.57,18900.0,69.4791,69.5086,69.361,69.4378,18900.0
2011-04-29 13:00:00,117.56,117.58,117.36,117.36,17800.0,69.4319,69.4437,69.3137,69.3137,17800.0
2011-04-29 13:30:00,117.35,117.5,117.26,117.47,38000.0,69.3078,69.3964,69.2547,69.3787,38000.0
2011-04-29 14:00:00,117.47,117.47,117.3,117.35,18900.0,69.3787,69.3787,69.2783,69.3078,18900.0
2011-04-29 14:30:00,117.34,117.49,117.18,117.18,48900.0,69.3019,69.3905,69.2074,69.2074,48900.0
2011-04-29 15:00:00,117.18,117.36,116.89,116.92,17600.0,69.2074,69.3137,69.0361,69.0539,17600.0
2011-04-29 15:30:00,116.93,117.53,116.92,117.28,127600.0,69.0598,69.4141,69.0539,69.2665,127600.0
2011-05-02 09:30:00,117.7,118.17,117.23,117.28,73200.0,69.5145,69.7921,69.237,69.2665,73200.0
2011-05-02 10:00:00,117.34,117.41,116.84,116.95,21700.0,69.3019,69.3433,69.0066,69.0716,21700.0
2011-05-02 10:30:00,116.98,116.98,116.61,116.68,25000.0,69.0893,69.0893,68.8708,68.9121,25000.0
2011-05-02 11:00:00,116.68,116.86,116.51,116.51,45500.0,68.9121,69.0184,68.8117,68.8117,45500.0
2011-05-02 11:30:00,116.51,116.62,116.41,116.58,29700.0,68.8117,68.8767,68.7527,68.8531,29700.0
2011-05-02 12:00:00,116.56,116.61,116.15,116.16,29700.0,68.8412,68.8708,68.5991,68.605,29700.0
2011-05-02 12:30:00,116.17,116.53,116.12,116.53,33000.0,68.6109,68.8235,68.5814,68.8235,33000.0
2011-05-02 13:00:00,116.54,116.91,116.54,116.82,29100.0,68.8294,69.048,68.8294,68.9948,29100.0
2011-05-02 13:30:00,116.82,116.97,116.82,116.95,23100.0,68.9948,69.0834,68.9948,69.0716,23100.0
2011-05-02 14:00:00,116.91,116.98,116.73,116.73,26500.0,69.048,69.0893,68.9416,68.9416,26500.0
2011-05-02 14:30:00,116.74,116.9,116.61,116.7,25300.0,68.9476,69.0421,68.8708,68.9239,25300.0
2011-05-02 15:00:00,116.7,116.85,116.56,116.61,43300.0,68.9239,69.0125,68.8412,68.8708,43300.0
2011-05-02 15:30:00,116.62,116.9,116.5,116.83,114800.0,68.8767,69.0421,68.8058,69.0007,114800.0
2011-05-03 09:30:00,116.78,117.5,116.7,117.43,30500.0,68.9712,69.3964,68.9239,69.3551,30500.0
2011-05-03 10:00:00,117.49,117.59,117.11,117.35,13000.0,69.3905,69.4496,69.1661,69.3078,13000.0
2011-05-03 10:30:00,117.29,117.38,116.72,117.3,37900.0,69.2724,69.3255,68.9357,69.2783,37900.0
2011-05-03 11:00:00,117.29,117.42,117.03,117.21,34100.0,69.2724,69.3492,69.1188,69.2251,34100.0
2011-05-03 11:30:00,117.19,117.43,117.13,117.37,41200.0,69.2133,69.3551,69.1779,69.3196,41200.0
2011-05-03 12:00:00,117.36,117.43,116.97,116.97,35300.0,69.3137,69.3551,69.0834,69.0834,35300.0
2011-05-03 12:30:00,116.96,117.0,116.56,116.62,33200.0,69.0775,69.1011,68.8412,68.8767,33200.0
2011-05-03 13:00:00,116.64,116.64,115.77,115.83,34100.0,68.8885,68.8885,68.3747,68.4101,34100.0
2011-05-03 13:30:00,115.79,115.89,115.53,115.75,29200.0,68.3865,68.4455,68.2329,68.3629,29200.0
2011-05-03 14:00:00,115.75,115.87,115.37,115.78,36000.0,68.3629,68.4337,68.1384,68.3806,36000.0
2011-05-03 14:30:00,115.81,115.9,115.65,115.77,33800.0,68.3983,68.4514,68.3038,68.3747,33800.0
2011-05-03 15:00:00,115.78,115.78,115.54,115.68,47100.0,68.3806,68.3806,68.2388,68.3215,47100.0
2011-05-03 15:30:00,115.67,116.41,115.66,116.29,154800.0,68.3156,68.7527,68.3097,68.6818,154800.0
2011-05-04 09:30:00,115.92,116.47,115.47,116.08,86400.0,68.4633,68.7881,68.1975,68.5578,86400.0
2011-05-04 10:00:00,116.08,116.62,115.74,116.57,72600.0,68.5578,68.8767,68.3569,68.8472,72600.0
2011-05-04 10:30:00,116.54,116.59,115.98,116.32,89400.0,68.8294,68.859,68.4987,68.6995,89400.0
2011-05-04 11:00:00,116.36,116.43,115.74,116.08,37000.0,68.7231,68.7645,68.3569,68.5578,37000.0
2011-05-04 11:30:00,116.09,116.34,116.03,116.12,22900.0,68.5637,68.7113,68.5282,68.5814,22900.0
2011-05-04 12:00:00,116.16,116.28,115.59,115.65,30400.0,68.605,68.6759,68.2684,68.3038,30400.0
2011-05-04 12:30:00,115.64,116.11,115.64,116.08,23900.0,68.2979,68.5755,68.2979,68.5578,23900.0
2011-05-04 13:00:00,116.05,116.36,116.01,116.28,23600.0,68.54,68.7231,68.5164,68.6759,23600.0
2011-05-04 13:30:00,116.26,116.52,116.1,116.18,48400.0,68.6641,68.8176,68.5696,68.6168,48400.0
2011-05-04 14:00:00,116.17,116.35,115.97,116.17,31900.0,68.6109,68.7172,68.4928,68.6109,31900.0
2011-05-04 14:30:00,116.18,116.51,116.13,116.14,49900.0,68.6168,68.8117,68.5873,68.5932,49900.0
2011-05-04 15:00:00,116.14,116.43,116.02,116.39,49400.0,68.5932,68.7645,68.5223,68.7408,49400.0
2011-05-04 15:30:00,116.38,116.63,116.15,116.28,78400.0,68.7349,68.8826,68.5991,68.6759,78400.0
2011-05-05 09:30:00,116.04,116.2,115.52,115.75,25800.0,68.5341,68.6286,68.227,68.3629,25800.0
2011-05-05 10:00:00,115.78,115.93,115.21,115.62,32500.0,68.3806,68.4692,68.0439,68.2861,32500.0
2011-05-05 10:30:00,115.52,116.21,115.43,116.16,64400.0,68.227,68.6345,68.1739,68.605,64400.0
2011-05-05 11:00:00,116.13,116.47,115.75,116.47,35500.0,68.5873,68.7881,68.3629,68.7881,35500.0
2011-05-05 11:30:00,116.48,116.84,116.35,116.68,26300.0,68.794,69.0066,68.7172,68.9121,26300.0
2011-05-05 12:00:00,116.67,116.94,116.67,116.89,19900.0,68.9062,69.0657,68.9062,69.0361,19900.0
2011-05-05 12:30:00,116.84,116.84,116.39,116.5,13500.0,69.0066,69.0066,68.7408,68.8058,13500.0
2011-05-05 13:00:00,116.48,116.82,116.44,116.76,14300.0,68.794,68.9948,68.7704,68.9594,14300.0
2011-05-05 13:30:00,116.77,116.8,116.51,116.8,21400.0,68.9653,68.983,68.8117,68.983,21400.0
2011-05-05 14:00:00,116.77,117.45,116.59,117.3,35900.0,68.9653,69.3669,68.859,69.2783,35900.0
2011-05-05 14:30:00,117.33,117.5,117.0,117.07,40200.0,69.296,69.3964,69.1011,69.1425,40200.0
2011-05-05 15:00:00,117.07,117.07,115.7,115.73,87600.0,69.1425,69.1425,68.3333,68.351,87600.0
2011-05-05 15:30:00,115.72,116.05,115.59,115.93,212200.0,68.3451,68.54,68.2684,68.4692,212200.0
2011-05-06 09:30:00,116.0,117.22,115.42,116.74,120000.0,68.5105,69.231,68.168,68.9476,120000.0
2011-05-06 10:00:00,116.79,117.77,116.71,117.15,105300.0,68.9771,69.5559,68.9298,69.1897,105300.0
2011-05-06 10:30:00,117.09,117.54,116.91,117.43,63600.0,69.1543,69.42,69.048,69.3551,63600.0
2011-05-06 11:00:00,117.48,117.96,117.39,117.81,38400.0,69.3846,69.6681,69.3314,69.5795,38400.0
2011-05-06 11:30:00,117.78,118.0,117.4,117.41,24200.0,69.5618,69.6917,69.3374,69.3433,24200.0
2011-05-06 12:00:00,117.48,117.66,116.84,116.85,31200.0,69.3846,69.4909,69.0066,69.0125,31200.0
2011-05-06 12:30:00,116.83,116.93,116.26,116.38,29200.0,69.0007,69.0598,68.6641,68.7349,29200.0
2011-05-06 13:00:00,116.38,116.8,116.17,116.54,26900.0,68.7349,68.983,68.6109,68.8294,26900.0
2011-05-06 13:30:00,116.45,116.59,116.17,116.28,18100.0,68.7763,68.859,68.6109,68.6759,18100.0
2011-05-06 14:00:00,116.29,116.49,115.76,115.8,30800.0,68.6818,68.7999,68.3688,68.3924,30800.0
2011-05-06 14:30:00,115.79,116.29,115.61,116.26,44200.0,68.3865,68.6818,68.2802,68.6641,44200.0
2011-05-06 15:00:00,116.23,116.33,116.1,116.18,50500.0,68.6463,68.7054,68.5696,68.6168,50500.0
2011-05-06 15:30:00,116.2,116.55,116.01,116.05,126700.0,68.6286,68.8353,68.5164,68.54,126700.0
2011-05-09 09:30:00,116.49,117.0,115.79,115.84,70300.0,68.7999,69.1011,68.3865,68.416,70300.0
2011-05-09 10:00:00,115.85,116.76,115.84,116.44,58400.0,68.4219,68.9594,68.416,68.7704,58400.0
2011-05-09 10:30:00,116.45,116.93,116.24,116.93,27400.0,68.7763,69.0598,68.6523,69.0598,27400.0
2011-05-09 11:00:00,116.98,116.98,116.55,116.61,26200.0,69.0893,69.0893,68.8353,68.8708,26200.0
2011-05-09 11:30:00,116.6,116.79,116.45,116.74,23200.0,68.8649,68.9771,68.7763,68.9476,23200.0
2011-05-09 12:00:00,116.75,117.46,116.73,117.35,26300.0,68.9535,69.3728,68.9416,69.3078,26300.0
2011-05-09 12:30:00,117.37,117.64,117.31,117.34,29500.0,69.3196,69.4791,69.2842,69.3019,29500.0
2011-05-09 13:00:00,117.35,117.45,117.3,117.3,21100.0,69.3078,69.3669,69.2783,69.2783,21100.0
2011-05-09 13:30:00,117.25,117.64,117.17,117.54,28400.0,69.2488,69.4791,69.2015,69.42,28400.0
2011-05-09 14:00:00,117.56,117.6,117.34,117.46,40700.0,69.4319,69.4555,69.3019,69.3728,40700.0
2011-05-09 14:30:00,117.46,117.82,117.45,117.59,47400.0,69.3728,69.5854,69.3669,69.4496,47400.0
2011-05-09 15:00:00,117.58,117.83,117.45,117.52,116200.0,69.4437,69.5913,69.3669,69.4082,116200.0
2011-05-09 15:30:00,117.54,117.87,117.5,117.68,125600.0,69.42,69.6149,69.3964,69.5027,125600.0
2011-05-10 09:30:00,117.83,119.05,117.67,118.73,64100.0,69.5913,70.3119,69.4968,70.1229,64100.0
2011-05-10 10:00:00,118.73,119.29,118.61,119.25,47000.0,70.1229,70.4536,70.052,70.43,47000.0
2011-05-10 10:30:00,119.27,119.54,119.24,119.46,33800.0,70.4418,70.6013,70.4241,70.554,33800.0
2011-05-10 11:00:00,119.43,119.58,119.31,119.46,23100.0,70.5363,70.6249,70.4654,70.554,23100.0
2011-05-10 11:30:00,119.46,119.58,119.15,119.21,28700.0,70.554,70.6249,70.3709,70.4064,28700.0
2011-05-10 12:00:00,119.22,119.26,118.94,118.98,38300.0,70.4123,70.4359,70.2469,70.2705,38300.0
2011-05-10 12:30:00,118.98,119.17,118.89,119.04,26100.0,70.2705,70.3827,70.2174,70.306,26100.0
2011-05-10 13:00:00,119.04,119.46,118.9,119.41,24900.0,70.306,70.554,70.2233,70.5245,24900.0
2011-05-10 13:30:00,119.41,119.52,119.11,119.14,26500.0,70.5245,70.5894,70.3473,70.365,26500.0
2011-05-10 14:00:00,119.14,119.52,119.11,119.48,32100.0,70.365,70.5894,70.3473,70.5658,32100.0
2011-05-10 14:30:00,119.45,119.81,119.45,119.8,43100.0,70.5481,70.7607,70.5481,70.7548,43100.0
2011-05-10 15:00:00,119.81,120.0,119.72,119.99,87000.0,70.7607,70.8729,70.7076,70.867,87000.0
2011-05-10 15:30:00,119.98,120.0,119.7,119.9,161500.0,70.8611,70.8729,70.6958,70.8139,161500.0
2011-05-11 09:30:00,119.52,119.56,118.76,118.85,36000.0,70.5894,70.6131,70.1406,70.1937,36000.0
2011-05-11 10:00:00,118.76,119.26,118.57,119.0,23600.0,70.1406,70.4359,70.0284,70.2823,23600.0
2011-05-11 10:30:00,118.93,119.23,118.8,119.18,28600.0,70.241,70.4182,70.1642,70.3886,28600.0
2011-05-11 11:00:00,119.18,119.24,119.1,119.18,39800.0,70.3886,70.4241,70.3414,70.3886,39800.0
2011-05-11 11:30:00,119.22,119.35,119.11,119.19,76800.0,70.4123,70.489,70.3473,70.3945,76800.0
2011-05-11 12:00:00,119.2,119.27,118.5,118.97,70100.0,70.4005,70.4418,69.987,70.2646,70100.0
2011-05-11 12:30:00,118.92,119.41,118.87,119.28,64000.0,70.2351,70.5245,70.2055,70.4477,64000.0
2011-05-11 13:00:00,119.28,119.51,119.11,119.36,47600.0,70.4477,70.5835,70.3473,70.4949,47600.0
2011-05-11 13:30:00,119.35,119.39,119.1,119.23,57800.0,70.489,70.5127,70.3414,70.4182,57800.0
2011-05-11 14:00:00,119.25,119.34,119.0,119.17,37900.0,70.43,70.4831,70.2823,70.3827,37900.0
2011-05-11 14:30:00,119.16,119.52,119.16,119.33,50400.0,70.3768,70.5894,70.3768,70.4772,50400.0
2011-05-11 15:00:00,119.28,119.7,119.24,119.65,39300.0,70.4477,70.6958,70.4241,70.6662,39300.0
2011-05-11 15:30:00,119.66,119.73,119.01,119.18,181400.0,70.6721,70.7135,70.2882,70.3886,181400.0
2011-05-12 09:30:00,118.75,119.35,117.92,118.1,62300.0,70.1347,70.489,69.6445,69.7508,62300.0
2011-05-12 10:00:00,118.02,118.66,117.71,117.91,70300.0,69.7035,70.0815,69.5204,69.6386,70300.0
2011-05-12 10:30:00,117.91,118.22,117.75,117.75,42000.0,69.6386,69.8217,69.5441,69.5441,42000.0
2011-05-12 11:00:00,117.72,117.89,117.65,117.78,55500.0,69.5264,69.6268,69.485,69.5618,55500.0
2011-05-12 11:30:00,117.83,118.02,117.81,117.84,33000.0,69.5913,69.7035,69.5795,69.5972,33000.0
2011-05-12 12:00:00,117.85,118.0,117.81,118.0,46100.0,69.6031,69.6917,69.5795,69.6917,46100.0
2011-05-12 12:30:00,118.0,118.17,117.81,118.12,42200.0,69.6917,69.7921,69.5795,69.7626,42200.0
2011-05-12 13:00:00,118.16,118.33,118.06,118.1,64800.0,69.7862,69.8866,69.7272,69.7508,64800.0
2011-05-12 13:30:00,118.1,118.29,117.91,118.01,31900.0,69.7508,69.863,69.6386,69.6976,31900.0
2011-05-12 14:00:00,118.04,118.26,117.78,117.87,33300.0,69.7153,69.8453,69.5618,69.6149,33300.0
2011-05-12 14:30:00,117.84,117.88,117.45,117.53,55400.0,69.5972,69.6208,69.3669,69.4141,55400.0
2011-05-12 15:00:00,117.54,117.8,117.4,117.43,70800.0,69.42,69.5736,69.3374,69.3551,70800.0
2011-05-12 15:30:00,117.43,117.59,117.32,117.49,181300.0,69.3551,69.4496,69.2901,69.3905,181300.0
2011-05-13 09:30:00,117.92,117.92,117.27,117.35,22000.0,69.6445,69.6445,69.2606,69.3078,22000.0
2011-05-13 10:00:00,117.34,117.47,117.02,117.1,36800.0,69.3019,69.3787,69.1129,69.1602,36800.0
2011-05-13 10:30:00,117.09,117.53,117.09,117.24,29100.0,69.1543,69.4141,69.1543,69.2429,29100.0
2011-05-13 11:00:00,117.22,117.22,116.65,116.71,28700.0,69.231,69.231,68.8944,68.9298,28700.0
2011-05-13 11:30:00,116.7,116.92,116.54,116.66,25200.0,68.9239,69.0539,68.8294,68.9003,25200.0
2011-05-13 12:00:00,116.63,116.69,116.28,116.56,32500.0,68.8826,68.918,68.6759,68.8412,32500.0
2011-05-13 12:30:00,116.5,116.68,116.45,116.48,24600.0,68.8058,68.9121,68.7763,68.794,24600.0
2011-05-13 13:00:00,116.5,116.65,116.36,116.36,14900.0,68.8058,68.8944,68.7231,68.7231,14900.0
2011-05-13 13:30:00,116.38,116.48,116.25,116.33,27900.0,68.7349,68.794,68.6582,68.7054,27900.0
2011-05-13 14:00:00,116.35,116.86,116.35,116.85,23900.0,68.7172,69.0184,68.7172,69.0125,23900.0
2011-05-13 14:30:00,116.88,117.05,116.61,116.64,41000.0,69.0302,69.1306,68.8708,68.8885,41000.0
2011-05-13 15:00:00,116.65,116.87,116.47,116.54,44100.0,68.8944,69.0243,68.7881,68.8294,44100.0
2011-05-13 15:30:00,116.52,116.69,116.23,116.36,113700.0,68.8176,68.918,68.6463,68.7231,113700.0
2011-05-16 09:30:00,116.25,116.52,115.73,116.47,38100.0,68.6582,68.8176,68.351,68.7881,38100.0
2011-05-16 10:00:00,116.49,117.23,116.43,116.82,60100.0,68.7999,69.237,68.7645,68.9948,60100.0
2011-05-16 10:30:00,116.8,117.0,116.69,116.77,29800.0,68.983,69.1011,68.918,68.9653,29800.0
2011-05-16 11:00:00,116.83,116.93,116.61,116.77,37600.0,69.0007,69.0598,68.8708,68.9653,37600.0
2011-05-16 11:30:00,116.79,116.95,116.69,116.88,18700.0,68.9771,69.0716,68.918,69.0302,18700.0
2011-05-16 12:00:00,116.99,117.02,116.72,116.98,14500.0,69.0952,69.1129,68.9357,69.0893,14500.0
2011-05-16 12:30:00,117.03,117.08,116.76,116.77,20900.0,69.1188,69.1484,68.9594,68.9653,20900.0
2011-05-16 13:00:00,116.74,116.92,116.69,116.88,30500.0,68.9476,69.0539,68.918,69.0302,30500.0
2011-05-16 13:30:00,116.88,117.16,116.86,117.04,17400.0,69.0302,69.1956,69.0184,69.1247,17400.0
2011-05-16 14:00:00,117.03,117.22,116.91,116.91,27700.0,69.1188,69.231,69.048,69.048,27700.0
2011-05-16 14:30:00,116.92,117.14,116.79,117.0,34300.0,69.0539,69.1838,68.9771,69.1011,34300.0
2011-05-16 15:00:00,117.04,117.21,116.91,117.03,39400.0,69.1247,69.2251,69.048,69.1188,39400.0
2011-05-16 15:30:00,117.03,117.13,116.68,116.91,102200.0,69.1188,69.1779,68.9121,69.048,102200.0
2011-05-17 09:30:00,116.69,117.2,116.41,116.81,34200.0,68.918,69.2192,68.7527,68.9889,34200.0
2011-05-17 10:00:00,116.85,117.42,116.67,117.3,64600.0,69.0125,69.3492,68.9062,69.2783,64600.0
2011-05-17 10:30:00,117.31,117.33,116.48,116.71,42600.0,69.2842,69.296,68.794,68.9298,42600.0
2011-05-17 11:00:00,116.75,116.81,116.42,116.51,37800.0,68.9535,68.9889,68.7586,68.8117,37800.0
2011-05-17 11:30:00,116.54,116.77,116.39,116.72,33200.0,68.8294,68.9653,68.7408,68.9357,33200.0
2011-05-17 12:00:00,116.71,116.79,116.43,116.46,36400.0,68.9298,68.9771,68.7645,68.7822,36400.0
2011-05-17 12:30:00,116.45,116.77,116.4,116.69,37700.0,68.7763,68.9653,68.7467,68.918,37700.0
2011-05-17 13:00:00,116.68,116.74,116.57,116.62,31100.0,68.9121,68.9476,68.8472,68.8767,31100.0
2011-05-17 13:30:00,116.7,117.09,116.62,117.07,37300.0,68.9239,69.1543,68.8767,69.1425,37300.0
2011-05-17 14:00:00,117.02,117.2,116.74,116.86,22500.0,69.1129,69.2192,68.9476,69.0184,22500.0
2011-05-17 14:30:00,116.88,117.18,116.74,117.18,42200.0,69.0302,69.2074,68.9476,69.2074,42200.0
2011-05-17 15:00:00,117.24,117.34,116.76,116.89,67400.0,69.2429,69.3019,68.9594,69.0361,67400.0
2011-05-17 15:30:00,116.88,117.09,116.85,116.95,84100.0,69.0302,69.1543,69.0125,69.0716,84100.0
2011-05-18 09:30:00,117.33,117.67,116.36,116.93,23900.0,69.296,69.4968,68.7231,69.0598,23900.0
2011-05-18 10:00:00,116.88,117.18,116.57,116.57,31400.0,69.0302,69.2074,68.8472,68.8472,31400.0
2011-05-18 10:30:00,116.52,117.33,116.52,117.33,18100.0,68.8176,69.296,68.8176,69.296,18100.0
2011-05-18 11:00:00,117.33,117.74,117.31,117.54,17200.0,69.296,69.5382,69.2842,69.42,17200.0
2011-05-18 11:30:00,117.55,117.9,117.55,117.68,15300.0,69.4259,69.6327,69.4259,69.5027,15300.0
2011-05-18 12:00:00,117.69,117.74,117.47,117.65,15600.0,69.5086,69.5382,69.3787,69.485,15600.0
2011-05-18 12:30:00,117.65,117.87,117.65,117.7,22200.0,69.485,69.6149,69.485,69.5145,22200.0
2011-05-18 13:00:00,117.7,117.79,117.66,117.66,22800.0,69.5145,69.5677,69.4909,69.4909,22800.0
2011-05-18 13:30:00,117.65,117.88,117.65,117.81,14400.0,69.485,69.6208,69.485,69.5795,14400.0
2011-05-18 14:00:00,117.82,117.86,117.29,117.38,48500.0,69.5854,69.609,69.2724,69.3255,48500.0
2011-05-18 14:30:00,117.39,117.57,117.28,117.38,44200.0,69.3314,69.4378,69.2665,69.3255,44200.0
2011-05-18 15:00:00,117.42,117.77,117.42,117.56,67600.0,69.3492,69.5559,69.3492,69.4319,67600.0
2011-05-18 15:30:00,117.57,117.78,117.46,117.64,143500.0,69.4378,69.5618,69.3728,69.4791,143500.0
2011-05-19 09:30:00,118.0,118.3,117.55,118.25,41300.0,69.6917,69.8689,69.4259,69.8394,41300.0
2011-05-19 10:00:00,118.24,118.24,117.71,117.76,67300.0,69.8335,69.8335,69.5204,69.55,67300.0
2011-05-19 10:30:00,117.74,117.87,117.17,117.18,32700.0,69.5382,69.6149,69.2015,69.2074,32700.0
2011-05-19 11:00:00,117.14,117.29,117.04,117.08,52300.0,69.1838,69.2724,69.1247,69.1484,52300.0
2011-05-19 11:30:00,117.09,117.19,116.53,116.57,34000.0,69.1543,69.2133,68.8235,68.8472,34000.0
2011-05-19 12:00:00,116.56,117.42,116.55,117.34,49400.0,68.8412,69.3492,68.8353,69.3019,49400.0
2011-05-19 12:30:00,117.34,117.41,117.13,117.24,35000.0,69.3019,69.3433,69.1779,69.2429,35000.0
2011-05-19 13:00:00,117.26,117.41,117.23,117.36,14300.0,69.2547,69.3433,69.237,69.3137,14300.0
2011-05-19 13:30:00,117.33,117.47,117.25,117.45,14000.0,69.296,69.3787,69.2488,69.3669,14000.0
2011-05-19 14:00:00,117.44,117.58,117.03,117.1,28100.0,69.361,69.4437,69.1188,69.1602,28100.0
2011-05-19 14:30:00,117.1,117.1,116.74,117.06,31700.0,69.1602,69.1602,68.9476,69.1365,31700.0
2011-05-19 15:00:00,117.08,117.27,116.99,117.17,25000.0,69.1484,69.2606,69.0952,69.2015,25000.0
2011-05-19 15:30:00,117.16,117.3,117.0,117.27,99700.0,69.1956,69.2783,69.1011,69.2606,99700.0
2011-05-20 09:30:00,117.27,117.27,116.48,116.58,105200.0,69.2606,69.2606,68.794,68.8531,105200.0
2011-05-20 10:00:00,116.66,116.86,116.5,116.65,57800.0,68.9003,69.0184,68.8058,68.8944,57800.0
2011-05-20 10:30:00,116.64,116.95,116.51,116.63,59900.0,68.8885,69.0716,68.8117,68.8826,59900.0
2011-05-20 11:00:00,116.63,116.7,116.5,116.66,49600.0,68.8826,68.9239,68.8058,68.9003,49600.0
2011-05-20 11:30:00,116.69,116.75,116.37,116.44,55100.0,68.918,68.9535,68.729,68.7704,55100.0
2011-05-20 12:00:00,116.49,116.66,116.25,116.66,28600.0,68.7999,68.9003,68.6582,68.9003,28600.0
2011-05-20 12:30:00,116.7,116.7,116.47,116.48,12300.0,68.9239,68.9239,68.7881,68.794,12300.0
2011-05-20 13:00:00,116.48,116.61,116.36,116.47,18000.0,68.794,68.8708,68.7231,68.7881,18000.0
2011-05-20 13:30:00,116.51,116.64,116.47,116.56,32400.0,68.8117,68.8885,68.7881,68.8412,32400.0
2011-05-20 14:00:00,116.59,116.6,116.27,116.35,23600.0,68.859,68.8649,68.67,68.7172,23600.0
2011-05-20 14:30:00,116.38,116.55,116.3,116.35,28300.0,68.7349,68.8353,68.6877,68.7172,28300.0
2011-05-20 15:00:00,116.35,116.38,116.2,116.31,44300.0,68.7172,68.7349,68.6286,68.6936,44300.0
2011-05-20 15:30:00,116.33,116.46,116.02,116.1,128800.0,68.7054,68.7822,68.5223,68.5696,128800.0
2011-05-23 09:30:00,115.21,115.23,114.69,114.96,76600.0,68.0439,68.0557,67.7368,67.8963,76600.0
2011-05-23 10:00:00,114.94,115.15,114.44,114.7,51800.0,67.8845,68.0085,67.5892,67.7427,51800.0
2011-05-23 10:30:00,114.76,114.93,114.33,114.38,27200.0,67.7782,67.8786,67.5242,67.5537,27200.0
2011-05-23 11:00:00,114.36,114.48,114.17,114.17,48600.0,67.5419,67.6128,67.4297,67.4297,48600.0
2011-05-23 11:30:00,114.17,114.23,113.98,114.15,46300.0,67.4297,67.4651,67.3175,67.4179,46300.0
2011-05-23 12:00:00,114.16,114.33,114.03,114.23,39000.0,67.4238,67.5242,67.347,67.4651,39000.0
2011-05-23 12:30:00,114.26,114.28,113.86,113.94,52200.0,67.4828,67.4947,67.2466,67.2939,52200.0
2011-05-23 13:00:00,113.9,114.05,113.8,113.83,47500.0,67.2702,67.3588,67.2112,67.2289,47500.0
2011-05-23 13:30:00,113.8,114.14,113.8,114.07,34600.0,67.2112,67.412,67.2112,67.3706,34600.0
2011-05-23 14:00:00,114.08,114.35,113.9,113.94,41000.0,67.3765,67.536,67.2702,67.2939,41000.0
2011-05-23 14:30:00,113.93,114.2,113.85,113.96,54000.0,67.2879,67.4474,67.2407,67.3057,54000.0
2011-05-23 15:00:00,113.97,114.15,113.8,113.94,77500.0,67.3116,67.4179,67.2112,67.2939,77500.0
2011-05-23 15:30:00,113.97,114.04,113.71,113.74,182600.0,67.3116,67.3529,67.158,67.1757,182600.0
2011-05-24 09:30:00,114.14,114.61,114.06,114.26,42500.0,67.412,67.6896,67.3647,67.4828,42500.0
2011-05-24 10:00:00,114.31,114.68,114.01,114.33,63400.0,67.5124,67.7309,67.3352,67.5242,63400.0
2011-05-24 10:30:00,114.33,114.36,113.86,113.9,59100.0,67.5242,67.5419,67.2466,67.2702,59100.0
2011-05-24 11:00:00,113.9,114.15,113.9,114.08,38400.0,67.2702,67.4179,67.2702,67.3765,38400.0
2011-05-24 11:30:00,114.11,114.34,113.88,113.98,29700.0,67.3943,67.5301,67.2584,67.3175,29700.0
2011-05-24 12:00:00,113.96,114.24,113.84,114.19,26700.0,67.3057,67.471,67.2348,67.4415,26700.0
2011-05-24 12:30:00,114.2,114.32,114.12,114.2,32100.0,67.4474,67.5183,67.4002,67.4474,32100.0
2011-05-24 13:00:00,114.19,114.3,113.83,113.98,48100.0,67.4415,67.5065,67.2289,67.3175,48100.0
2011-05-24 13:30:00,113.94,114.2,113.81,114.18,24400.0,67.2939,67.4474,67.2171,67.4356,24400.0
2011-05-24 14:00:00,114.2,114.38,114.02,114.28,43400.0,67.4474,67.5537,67.3411,67.4947,43400.0
2011-05-24 14:30:00,114.29,114.37,113.91,114.1,51000.0,67.5006,67.5478,67.2761,67.3884,51000.0
2011-05-24 15:00:00,114.11,114.34,114.1,114.14,55600.0,67.3943,67.5301,67.3884,67.412,55600.0
2011-05-24 15:30:00,114.13,114.24,113.81,113.84,115600.0,67.4061,67.471,67.2171,67.2348,115600.0
2011-05-25 09:30:00,113.5,113.86,113.1,113.1,48600.0,67.034,67.2466,66.7977,66.7977,48600.0
2011-05-25 10:00:00,113.16,113.33,112.78,112.98,43600.0,66.8332,66.9336,66.6087,66.7269,43600.0
2011-05-25 10:30:00,112.98,113.42,112.93,112.93,35200.0,66.7269,66.9867,66.6973,66.6973,35200.0
2011-05-25 11:00:00,112.93,113.55,112.91,113.46,31500.0,66.6973,67.0635,66.6855,67.0104,31500.0
2011-05-25 11:30:00,113.47,114.11,113.47,114.07,34900.0,67.0163,67.3943,67.0163,67.3706,34900.0
2011-05-25 12:00:00,114.09,114.21,113.92,113.97,38900.0,67.3824,67.4533,67.282,67.3116,38900.0
2011-05-25 12:30:00,113.98,114.19,113.93,114.19,13800.0,67.3175,67.4415,67.2879,67.4415,13800.0
2011-05-25 13:00:00,114.2,114.33,113.91,113.97,34600.0,67.4474,67.5242,67.2761,67.3116,34600.0
2011-05-25 13:30:00,113.96,114.38,113.96,114.24,25800.0,67.3057,67.5537,67.3057,67.471,25800.0
2011-05-25 14:00:00,114.24,114.62,114.19,114.56,34200.0,67.471,67.6955,67.4415,67.66,34200.0
2011-05-25 14:30:00,114.58,114.8,114.47,114.6,32600.0,67.6718,67.8018,67.6069,67.6837,32600.0
2011-05-25 15:00:00,114.6,115.25,114.57,114.92,37500.0,67.6837,68.0675,67.6659,67.8726,37500.0
2011-05-25 15:30:00,114.92,114.92,114.32,114.38,129900.0,67.8726,67.8726,67.5183,67.5537,129900.0
2011-05-26 09:30:00,114.02,114.26,113.61,113.67,30100.0,67.3411,67.4828,67.099,67.1344,30100.0
2011-05-26 10:00:00,113.67,114.03,113.6,113.89,23400.0,67.1344,67.347,67.093,67.2643,23400.0
2011-05-26 10:30:00,113.92,114.42,113.71,113.93,34900.0,67.282,67.5773,67.158,67.2879,34900.0
2011-05-26 11:00:00,114.0,115.04,114.0,115.0,46300.0,67.3293,67.9435,67.3293,67.9199,46300.0
2011-05-26 11:30:00,115.05,115.13,114.82,114.93,22600.0,67.9494,67.9967,67.8136,67.8786,22600.0
2011-05-26 12:00:00,114.93,115.07,114.91,115.02,19700.0,67.8786,67.9612,67.8667,67.9317,19700.0
2011-05-26 12:30:00,115.01,115.4,115.01,115.4,12500.0,67.9258,68.1561,67.9258,68.1561,12500.0
2011-05-26 13:00:00,115.39,115.57,115.29,115.5,27900.0,68.1502,68.2565,68.0912,68.2152,27900.0
2011-05-26 13:30:00,115.49,115.65,115.4,115.59,26300.0,68.2093,68.3038,68.1561,68.2684,26300.0
2011-05-26 14:00:00,115.61,116.04,115.6,115.93,32200.0,68.2802,68.5341,68.2743,68.4692,32200.0
2011-05-26 14:30:00,115.93,116.29,115.92,116.2,29600.0,68.4692,68.6818,68.4633,68.6286,29600.0
2011-05-26 15:00:00,116.15,116.2,115.73,115.95,37600.0,68.5991,68.6286,68.351,68.481,37600.0
2011-05-26 15:30:00,115.94,116.05,115.54,115.61,135500.0,68.4751,68.54,68.2388,68.2802,135500.0
2011-05-27 09:30:00,115.9,116.19,115.63,115.8,42300.0,68.4514,68.6227,68.292,68.3924,42300.0
2011-05-27 10:00:00,115.79,115.84,115.46,115.84,40900.0,68.3865,68.416,68.1916,68.416,40900.0
2011-05-27 10:30:00,115.84,115.95,115.75,115.89,42700.0,68.416,68.481,68.3629,68.4455,42700.0
2011-05-27 11:00:00,115.9,116.07,115.73,115.75,44800.0,68.4514,68.5518,68.351,68.3629,44800.0
2011-05-27 11:30:00,115.75,116.05,115.65,115.96,18200.0,68.3629,68.54,68.3038,68.4869,18200.0
2011-05-27 12:00:00,115.97,115.97,115.67,115.82,30300.0,68.4928,68.4928,68.3156,68.4042,30300.0
2011-05-27 12:30:00,115.83,115.99,115.83,115.91,15600.0,68.4101,68.5046,68.4101,68.4574,15600.0
2011-05-27 13:00:00,115.9,116.01,115.58,115.8,26000.0,68.4514,68.5164,68.2624,68.3924,26000.0
2011-05-27 13:30:00,115.8,115.95,115.7,115.93,38900.0,68.3924,68.481,68.3333,68.4692,38900.0
2011-05-27 14:00:00,115.93,116.05,115.88,115.97,13900.0,68.4692,68.54,68.4396,68.4928,13900.0
2011-05-27 14:30:00,116.0,116.12,115.67,115.79,22900.0,68.5105,68.5814,68.3156,68.3865,22900.0
2011-05-27 15:00:00,115.79,115.83,115.68,115.8,26100.0,68.3865,68.4101,68.3215,68.3924,26100.0
2011-05-27 15:30:00,115.79,116.01,115.73,115.96,56800.0,68.3865,68.5164,68.351,68.4869,56800.0
2011-05-31 09:30:00,116.35,117.07,116.25,116.98,110600.0,68.7172,69.1425,68.6582,69.0893,110600.0
2011-05-31 10:00:00,116.9,117.05,116.55,116.59,67900.0,69.0421,69.1306,68.8353,68.859,67900.0
2011-05-31 10:30:00,116.56,116.68,116.36,116.46,31900.0,68.8412,68.9121,68.7231,68.7822,31900.0
2011-05-31 11:00:00,116.45,116.81,116.38,116.8,52200.0,68.7763,68.9889,68.7349,68.983,52200.0
2011-05-31 11:30:00,116.8,117.17,116.8,117.12,45800.0,68.983,69.2015,68.983,69.172,45800.0
2011-05-31 12:00:00,117.09,117.4,116.92,117.34,51400.0,69.1543,69.3374,69.0539,69.3019,51400.0
2011-05-31 12:30:00,117.33,117.63,117.19,117.6,35500.0,69.296,69.4732,69.2133,69.4555,35500.0
2011-05-31 13:00:00,117.58,117.81,117.48,117.74,21900.0,69.4437,69.5795,69.3846,69.5382,21900.0
2011-05-31 13:30:00,117.75,117.81,117.65,117.75,32200.0,69.5441,69.5795,69.485,69.5441,32200.0
2011-05-31 14:00:00,117.74,117.8,117.62,117.71,26900.0,69.5382,69.5736,69.4673,69.5204,26900.0
2011-05-31 14:30:00,117.69,118.11,117.65,118.1,52200.0,69.5086,69.7567,69.485,69.7508,52200.0
2011-05-31 15:00:00,118.09,118.17,117.89,117.9,90700.0,69.7449,69.7921,69.6268,69.6327,90700.0
2011-05-31 15:30:00,117.89,118.38,117.89,118.36,195300.0,69.6268,69.9162,69.6268,69.9043,195300.0
2011-06-01 09:30:00,117.98,117.98,117.27,117.41,43800.0,69.6799,69.6799,69.2606,69.3433,43800.0
2011-06-01 10:00:00,117.39,117.41,116.83,116.9,63500.0,69.3314,69.3433,69.0007,69.0421,63500.0
2011-06-01 10:30:00,116.86,117.06,116.08,116.54,40900.0,69.0184,69.1365,68.5578,68.8294,40900.0
2011-06-01 11:00:00,116.51,116.75,116.35,116.73,34200.0,68.8117,68.9535,68.7172,68.9416,34200.0
2011-06-01 11:30:00,116.76,116.76,116.22,116.32,22600.0,68.9594,68.9594,68.6404,68.6995,22600.0
2011-06-01 12:00:00,116.33,116.46,115.87,116.34,49600.0,68.7054,68.7822,68.4337,68.7113,49600.0
2011-06-01 12:30:00,116.36,116.57,116.06,116.1,20900.0,68.7231,68.8472,68.5459,68.5696,20900.0
2011-06-01 13:00:00,116.08,116.23,115.49,115.66,20000.0,68.5578,68.6463,68.2093,68.3097,20000.0
2011-06-01 13:30:00,115.71,116.21,115.64,116.21,23200.0,68.3392,68.6345,68.2979,68.6345,23200.0
2011-06-01 14:00:00,116.19,116.23,115.91,115.94,40700.0,68.6227,68.6463,68.4574,68.4751,40700.0
2011-06-01 14:30:00,115.91,115.97,115.59,115.91,33700.0,68.4574,68.4928,68.2684,68.4574,33700.0
2011-06-01 15:00:00,115.92,116.08,115.77,115.89,39800.0,68.4633,68.5578,68.3747,68.4455,39800.0
2011-06-01 15:30:00,115.88,115.94,115.0,115.28,203200.0,68.4396,68.4751,67.9199,68.0853,203200.0
2011-06-02 09:30:00,115.23,116.3,115.2,115.64,51100.0,68.0557,68.6877,68.038,68.2979,51100.0
2011-06-02 10:00:00,115.65,115.85,115.29,115.49,49100.0,68.3038,68.4219,68.0912,68.2093,49100.0
2011-06-02 10:30:00,115.46,115.77,115.34,115.62,47400.0,68.1916,68.3747,68.1207,68.2861,47400.0
2011-06-02 11:00:00,115.57,115.62,115.16,115.23,22300.0,68.2565,68.2861,68.0144,68.0557,22300.0
2011-06-02 11:30:00,115.17,115.18,114.81,115.18,30000.0,68.0203,68.0262,67.8077,68.0262,30000.0
2011-06-02 12:00:00,115.18,115.18,114.76,115.12,17000.0,68.0262,68.0262,67.7782,67.9908,17000.0
2011-06-02 12:30:00,115.13,115.47,114.98,115.36,24600.0,67.9967,68.1975,67.9081,68.1325,24600.0
2011-06-02 13:00:00,115.36,115.56,115.31,115.44,21900.0,68.1325,68.2506,68.103,68.1798,21900.0
2011-06-02 13:30:00,115.43,115.59,115.19,115.57,41000.0,68.1739,68.2684,68.0321,68.2565,41000.0
2011-06-02 14:00:00,115.57,115.75,115.38,115.52,44300.0,68.2565,68.3629,68.1443,68.227,44300.0
2011-06-02 14:30:00,115.53,115.86,115.49,115.72,44700.0,68.2329,68.4278,68.2093,68.3451,44700.0
2011-06-02 15:00:00,115.71,115.79,115.56,115.62,57000.0,68.3392,68.3865,68.2506,68.2861,57000.0
2011-06-02 15:30:00,115.62,115.69,114.99,115.06,166900.0,68.2861,68.3274,67.914,67.9553,166900.0
2011-06-03 09:30:00,113.77,114.81,113.77,114.67,53800.0,67.1934,67.8077,67.1934,67.725,53800.0
2011-06-03 10:00:00,114.69,114.92,114.36,114.89,48000.0,67.7368,67.8726,67.5419,67.8549,48000.0
2011-06-03 10:30:00,114.91,115.6,114.91,115.22,41500.0,67.8667,68.2743,67.8667,68.0498,41500.0
2011-06-03 11:00:00,115.21,115.27,114.6,114.86,41400.0,68.0439,68.0794,67.6837,67.8372,41400.0
2011-06-03 11:30:00,114.86,115.0,114.53,114.88,23800.0,67.8372,67.9199,67.6423,67.849,23800.0
2011-06-03 12:00:00,114.93,115.13,114.74,115.05,18300.0,67.8786,67.9967,67.7663,67.9494,18300.0
2011-06-03 12:30:00,115.09,115.86,115.04,115.8,45800.0,67.9731,68.4278,67.9435,68.3924,45800.0
2011-06-03 13:00:00,115.8,116.16,115.7,116.13,60400.0,68.3924,68.605,68.3333,68.5873,60400.0
2011-06-03 13:30:00,116.13,116.39,116.05,116.05,27800.0,68.5873,68.7408,68.54,68.54,27800.0
2011-06-03 14:00:00,116.08,116.12,115.9,116.05,102000.0,68.5578,68.5814,68.4514,68.54,102000.0
2011-06-03 14:30:00,116.05,116.11,115.9,115.93,46800.0,68.54,68.5755,68.4514,68.4692,46800.0
2011-06-03 15:00:00,115.94,115.94,115.59,115.89,61500.0,68.4751,68.4751,68.2684,68.4455,61500.0
2011-06-03 15:30:00,115.89,116.26,115.81,115.92,143000.0,68.4455,68.6641,68.3983,68.4633,143000.0
2011-06-06 09:30:00,115.89,116.3,115.5,115.76,39400.0,68.4455,68.6877,68.2152,68.3688,39400.0
2011-06-06 10:00:00,115.78,115.96,115.4,115.84,51200.0,68.3806,68.4869,68.1561,68.416,51200.0
2011-06-06 10:30:00,115.79,115.82,115.42,115.42,37200.0,68.3865,68.4042,68.168,68.168,37200.0
2011-06-06 11:00:00,115.4,115.82,115.36,115.75,23200.0,68.1561,68.4042,68.1325,68.3629,23200.0
2011-06-06 11:30:00,115.72,115.83,115.46,115.53,21600.0,68.3451,68.4101,68.1916,68.2329,21600.0
2011-06-06 12:00:00,115.51,115.63,115.42,115.56,17900.0,68.2211,68.292,68.168,68.2506,17900.0
2011-06-06 12:30:00,115.52,115.57,115.21,115.27,15500.0,68.227,68.2565,68.0439,68.0794,15500.0
2011-06-06 13:00:00,115.27,115.42,115.05,115.23,24600.0,68.0794,68.168,67.9494,68.0557,24600.0
2011-06-06 13:30:00,115.23,115.23,114.87,115.05,23800.0,68.0557,68.0557,67.8431,67.9494,23800.0
2011-06-06 14:00:00,115.05,115.18,114.89,115.02,21600.0,67.9494,68.0262,67.8549,67.9317,21600.0
2011-06-06 14:30:00,115.02,115.03,114.64,114.74,44000.0,67.9317,67.9376,67.7073,67.7663,44000.0
2011-06-06 15:00:00,114.73,114.83,114.36,114.5,50700.0,67.7604,67.8195,67.5419,67.6246,50700.0
2011-06-06 15:30:00,114.53,114.93,114.4,114.45,150200.0,67.6423,67.8786,67.5655,67.5951,150200.0
2011-06-07 09:30:00,114.92,115.53,114.78,115.45,40600.0,67.8726,68.2329,67.79,68.1857,40600.0
2011-06-07 10:00:00,115.43,115.87,115.4,115.57,56500.0,68.1739,68.4337,68.1561,68.2565,56500.0
2011-06-07 10:30:00,115.61,115.99,115.55,115.92,23700.0,68.2802,68.5046,68.2447,68.4633,23700.0
2011-06-07 11:00:00,115.98,116.08,115.89,116.01,33900.0,68.4987,68.5578,68.4455,68.5164,33900.0
2011-06-07 11:30:00,115.97,116.14,115.78,116.1,25000.0,68.4928,68.5932,68.3806,68.5696,25000.0
2011-06-07 12:00:00,116.1,116.37,116.04,116.26,14000.0,68.5696,68.729,68.5341,68.6641,14000.0
2011-06-07 12:30:00,116.22,116.37,116.09,116.34,18400.0,68.6404,68.729,68.5637,68.7113,18400.0
2011-06-07 13:00:00,116.35,116.48,116.24,116.33,30300.0,68.7172,68.794,68.6523,68.7054,30300.0
2011-06-07 13:30:00,116.35,116.74,116.33,116.67,14200.0,68.7172,68.9476,68.7054,68.9062,14200.0
2011-06-07 14:00:00,116.66,116.94,116.54,116.85,33100.0,68.9003,69.0657,68.8294,69.0125,33100.0
2011-06-07 14:30:00,116.88,116.88,116.55,116.82,37500.0,69.0302,69.0302,68.8353,68.9948,37500.0
2011-06-07 15:00:00,116.87,116.95,116.38,116.43,31200.0,69.0243,69.0716,68.7349,68.7645,31200.0
2011-06-07 15:30:00,116.42,116.43,115.68,115.7,174800.0,68.7586,68.7645,68.3215,68.3333,174800.0
2011-06-08 09:30:00,115.37,116.42,115.37,115.81,38400.0,68.1384,68.7586,68.1384,68.3983,38400.0
2011-06-08 10:00:00,115.86,116.74,115.8,116.25,34500.0,68.4278,68.9476,68.3924,68.6582,34500.0
2011-06-08 10:30:00,116.24,116.85,116.07,116.37,29300.0,68.6523,69.0125,68.5518,68.729,29300.0
2011-06-08 11:00:00,116.41,116.66,115.96,116.11,44200.0,68.7527,68.9003,68.4869,68.5755,44200.0
2011-06-08 11:30:00,116.13,116.84,116.13,116.81,24600.0,68.5873,69.0066,68.5873,68.9889,24600.0
2011-06-08 12:00:00,116.78,116.84,116.25,116.36,18600.0,68.9712,69.0066,68.6582,68.7231,18600.0
2011-06-08 12:30:00,116.34,116.75,116.31,116.74,15200.0,68.7113,68.9535,68.6936,68.9476,15200.0
2011-06-08 13:00:00,116.71,116.78,116.44,116.51,22800.0,68.9298,68.9712,68.7704,68.8117,22800.0
2011-06-08 13:30:00,116.5,116.51,116.18,116.27,46800.0,68.8058,68.8117,68.6168,68.67,46800.0
2011-06-08 14:00:00,116.25,116.51,116.12,116.18,41800.0,68.6582,68.8117,68.5814,68.6168,41800.0
2011-06-08 14:30:00,116.19,116.62,116.16,116.46,33200.0,68.6227,68.8767,68.605,68.7822,33200.0
2011-06-08 15:00:00,116.44,116.48,116.02,116.12,48300.0,68.7704,68.794,68.5223,68.5814,48300.0
2011-06-08 15:30:00,116.11,116.35,115.97,116.18,120700.0,68.5755,68.7172,68.4928,68.6168,120700.0
2011-06-09 09:30:00,116.37,116.37,115.09,115.36,67200.0,68.729,68.729,67.9731,68.1325,67200.0
2011-06-09 10:00:00,115.41,115.91,115.16,115.2,31400.0,68.162,68.4574,68.0144,68.038,31400.0
2011-06-09 10:30:00,115.22,115.76,115.22,115.45,41200.0,68.0498,68.3688,68.0498,68.1857,41200.0
2011-06-09 11:00:00,115.38,115.43,114.74,114.85,46200.0,68.1443,68.1739,67.7663,67.8313,46200.0
2011-06-09 11:30:00,114.83,115.6,114.79,115.47,49800.0,67.8195,68.2743,67.7959,68.1975,49800.0
2011-06-09 12:00:00,115.49,115.79,115.41,115.52,46600.0,68.2093,68.3865,68.162,68.227,46600.0
2011-06-09 12:30:00,115.52,115.61,115.28,115.34,34700.0,68.227,68.2802,68.0853,68.1207,34700.0
2011-06-09 13:00:00,115.33,115.6,115.3,115.44,24200.0,68.1148,68.2743,68.0971,68.1798,24200.0
2011-06-09 13:30:00,115.4,115.65,115.24,115.39,25800.0,68.1561,68.3038,68.0616,68.1502,25800.0
2011-06-09 14:00:00,115.37,115.51,115.06,115.09,25200.0,68.1384,68.2211,67.9553,67.9731,25200.0
2011-06-09 14:30:00,115.07,115.48,114.89,115.42,22700.0,67.9612,68.2034,67.8549,68.168,22700.0
2011-06-09 15:00:00,115.41,115.42,115.0,115.04,26200.0,68.162,68.168,67.9199,67.9435,26200.0
2011-06-09 15:30:00,115.03,115.14,114.9,115.0,121600.0,67.9376,68.0026,67.8608,67.9199,121600.0
2011-06-10 09:30:00,114.49,114.67,113.61,113.69,66100.0,67.6187,67.725,67.099,67.1462,66100.0
2011-06-10 10:00:00,113.74,114.02,113.18,113.58,55600.0,67.1757,67.3411,66.845,67.0812,55600.0
2011-06-10 10:30:00,113.59,113.62,112.74,112.91,62300.0,67.0871,67.1049,66.5851,66.6855,62300.0
2011-06-10 11:00:00,112.95,113.2,112.31,112.96,61400.0,66.7092,66.8568,66.3312,66.7151,61400.0
2011-06-10 11:30:00,112.87,113.04,112.37,112.84,35400.0,66.6619,66.7623,66.3666,66.6442,35400.0
2011-06-10 12:00:00,112.78,112.91,112.39,112.54,37700.0,66.6087,66.6855,66.3784,66.467,37700.0
2011-06-10 12:30:00,112.5,113.03,112.42,112.84,66700.0,66.4434,66.7564,66.3961,66.6442,66700.0
2011-06-10 13:00:00,112.84,113.01,112.68,112.88,41100.0,66.6442,66.7446,66.5497,66.6678,41100.0
2011-06-10 13:30:00,112.84,112.88,112.3,112.41,50100.0,66.6442,66.6678,66.3253,66.3902,50100.0
2011-06-10 14:00:00,112.46,113.39,112.46,112.93,81200.0,66.4198,66.969,66.4198,66.6973,81200.0
2011-06-10 14:30:00,112.89,113.3,112.68,113.3,49700.0,66.6737,66.9159,66.5497,66.9159,49700.0
2011-06-10 15:00:00,113.34,113.39,112.83,112.96,112000.0,66.9395,66.969,66.6383,66.7151,112000.0
2011-06-10 15:30:00,112.96,113.09,112.09,112.25,220000.0,66.7151,66.7918,66.2012,66.2957,220000.0
2011-06-13 09:30:00,111.12,112.54,111.12,111.97,79700.0,66.1907,67.0365,66.1907,66.697,79700.0
2011-06-13 10:00:00,112.0,112.02,111.29,111.92,42500.0,66.7149,66.7268,66.2919,66.6672,42500.0
2011-06-13 10:30:00,111.88,112.1,111.62,111.98,38000.0,66.6434,66.7744,66.4885,66.703,38000.0
2011-06-13 11:00:00,111.97,112.0,111.42,111.69,26600.0,66.697,66.7149,66.3694,66.5302,26600.0
2011-06-13 11:30:00,111.72,111.88,111.3,111.38,37400.0,66.5481,66.6434,66.2979,66.3456,37400.0
2011-06-13 12:00:00,111.29,111.33,110.68,110.69,46900.0,66.2919,66.3158,65.9286,65.9345,46900.0
2011-06-13 12:30:00,110.68,110.97,110.68,110.77,27300.0,65.9286,66.1013,65.9286,65.9822,27300.0
2011-06-13 13:00:00,110.77,111.07,110.47,111.04,36900.0,65.9822,66.1609,65.8035,66.143,36900.0
2011-06-13 13:30:00,111.02,111.65,110.93,111.63,26200.0,66.1311,66.5064,66.0775,66.4945,26200.0
2011-06-13 14:00:00,111.62,111.93,111.48,111.54,44700.0,66.4885,66.6732,66.4051,66.4409,44700.0
2011-06-13 14:30:00,111.53,111.59,111.22,111.24,31200.0,66.4349,66.4706,66.2502,66.2622,31200.0
2011-06-13 15:00:00,111.27,111.5,111.01,111.41,45500.0,66.28,66.417,66.1252,66.3634,45500.0
2011-06-13 15:30:00,111.38,111.38,110.73,110.9,197800.0,66.3456,66.3456,65.9584,66.0596,197800.0
2011-06-14 09:30:00,112.14,112.15,111.42,111.86,60900.0,66.7983,66.8042,66.3694,66.6315,60900.0
2011-06-14 10:00:00,111.91,111.94,111.11,111.67,56900.0,66.6613,66.6791,66.1847,66.5183,56900.0
2011-06-14 10:30:00,111.73,112.27,111.73,112.16,34800.0,66.554,66.8757,66.554,66.8102,34800.0
2011-06-14 11:00:00,112.11,112.17,111.82,111.82,26600.0,66.7804,66.8161,66.6076,66.6076,26600.0
2011-06-14 11:30:00,111.84,111.99,111.69,111.93,36600.0,66.6196,66.7089,66.5302,66.6732,36600.0
2011-06-14 12:00:00,111.95,112.02,111.72,111.98,30800.0,66.6851,66.7268,66.5481,66.703,30800.0
2011-06-14 12:30:00,112.0,112.06,111.91,111.97,70900.0,66.7149,66.7506,66.6613,66.697,70900.0
2011-06-14 13:00:00,111.98,112.07,111.93,111.98,49100.0,66.703,66.7566,66.6732,66.703,49100.0
2011-06-14 13:30:00,111.98,112.03,111.9,111.97,37000.0,66.703,66.7327,66.6553,66.697,37000.0
2011-06-14 14:00:00,111.98,112.02,111.88,111.95,38100.0,66.703,66.7268,66.6434,66.6851,38100.0
2011-06-14 14:30:00,111.95,112.14,111.93,111.99,42400.0,66.6851,66.7983,66.6732,66.7089,42400.0
2011-06-14 15:00:00,112.0,112.07,111.91,111.96,210800.0,66.7149,66.7566,66.6613,66.691,210800.0
2011-06-14 15:30:00,111.98,111.98,111.74,111.91,164300.0,66.703,66.703,66.56,66.6613,164300.0
2011-06-15 09:30:00,111.11,111.4,110.95,111.19,36700.0,66.1847,66.3575,66.0894,66.2324,36700.0
2011-06-15 10:00:00,111.17,111.23,110.76,110.87,49400.0,66.2205,66.2562,65.9762,66.0418,49400.0
2011-06-15 10:30:00,110.88,111.02,110.55,110.85,32800.0,66.0477,66.1311,65.8512,66.0299,32800.0
2011-06-15 11:00:00,110.87,110.94,110.63,110.82,24600.0,66.0418,66.0835,65.8988,66.012,24600.0
2011-06-15 11:30:00,110.82,110.82,110.0,110.24,98400.0,66.012,66.012,65.5235,65.6665,98400.0
2011-06-15 12:00:00,110.35,110.36,109.54,110.05,69700.0,65.732,65.738,65.2495,65.5533,69700.0
2011-06-15 12:30:00,110.07,110.48,110.05,110.34,41600.0,65.5652,65.8095,65.5533,65.7261,41600.0
2011-06-15 13:00:00,110.32,110.49,109.78,110.12,49900.0,65.7141,65.8154,65.3925,65.595,49900.0
2011-06-15 13:30:00,110.08,110.2,109.71,109.91,38100.0,65.5712,65.6427,65.3508,65.4699,38100.0
2011-06-15 14:00:00,109.92,110.26,109.67,109.68,27400.0,65.4759,65.6784,65.327,65.3329,27400.0
2011-06-15 14:30:00,109.73,109.96,109.45,109.68,47900.0,65.3627,65.4997,65.1959,65.3329,47900.0
2011-06-15 15:00:00,109.69,110.1,109.37,109.97,116600.0,65.3389,65.5831,65.1483,65.5057,116600.0
2011-06-15 15:30:00,109.98,110.02,109.65,109.78,226400.0,65.5116,65.5354,65.315,65.3925,226400.0
2011-06-16 09:30:00,109.99,111.33,109.92,110.93,58800.0,65.5176,66.3158,65.4759,66.0775,58800.0
2011-06-16 10:00:00,110.94,111.47,110.65,111.07,73500.0,66.0835,66.3992,65.9107,66.1609,73500.0
2011-06-16 10:30:00,111.08,111.33,110.86,110.93,39900.0,66.1669,66.3158,66.0358,66.0775,39900.0
2011-06-16 11:00:00,110.93,111.0,110.28,110.91,48000.0,66.0775,66.1192,65.6903,66.0656,48000.0
2011-06-16 11:30:00,110.89,111.0,110.69,110.72,28700.0,66.0537,66.1192,65.9345,65.9524,28700.0
2011-06-16 12:00:00,110.72,110.91,110.65,110.86,45200.0,65.9524,66.0656,65.9107,66.0358,45200.0
2011-06-16 12:30:00,110.86,110.92,110.57,110.57,19600.0,66.0358,66.0715,65.8631,65.8631,19600.0
2011-06-16 13:00:00,110.56,110.65,110.33,110.33,34800.0,65.8571,65.9107,65.7201,65.7201,34800.0
2011-06-16 13:30:00,110.33,110.39,109.51,109.51,40800.0,65.7201,65.7558,65.2317,65.2317,40800.0
2011-06-16 14:00:00,109.58,110.05,109.58,110.01,32200.0,65.2734,65.5533,65.2734,65.5295,32200.0
2011-06-16 14:30:00,110.01,110.03,109.63,109.81,66100.0,65.5295,65.5414,65.3031,65.4104,66100.0
2011-06-16 15:00:00,109.81,110.39,109.75,110.27,56800.0,65.4104,65.7558,65.3746,65.6844,56800.0
2011-06-16 15:30:00,110.3,110.93,110.3,110.73,221400.0,65.7022,66.0775,65.7022,65.9584,221400.0
2011-06-17 09:30:00,111.52,111.8,110.72,111.14,188900.0,66.4289,66.5957,65.9524,66.2026,188900.0
2011-06-17 10:00:00,111.24,111.83,111.14,111.75,54000.0,66.2622,66.6136,66.2026,66.566,54000.0
2011-06-17 10:30:00,111.81,112.38,111.81,112.21,37100.0,66.6017,66.9412,66.6017,66.84,37100.0
2011-06-17 11:00:00,112.19,112.22,111.84,111.98,24500.0,66.828,66.8459,66.6196,66.703,24500.0
2011-06-17 11:30:00,112.02,112.08,111.79,111.98,58200.0,66.7268,66.7625,66.5898,66.703,58200.0
2011-06-17 12:00:00,112.0,112.06,111.74,111.91,51100.0,66.7149,66.7506,66.56,66.6613,51100.0
2011-06-17 12:30:00,111.98,111.99,111.65,111.88,18200.0,66.703,66.7089,66.5064,66.6434,18200.0
2011-06-17 13:00:00,111.84,111.85,111.67,111.75,15100.0,66.6196,66.6255,66.5183,66.566,15100.0
2011-06-17 13:30:00,111.76,111.83,111.56,111.7,56200.0,66.5719,66.6136,66.4528,66.5362,56200.0
2011-06-17 14:00:00,111.64,111.82,111.47,111.78,55600.0,66.5004,66.6076,66.3992,66.5838,55600.0
2011-06-17 14:30:00,111.82,111.86,111.58,111.76,34000.0,66.6076,66.6315,66.4647,66.5719,34000.0
2011-06-17 15:00:00,111.8,111.82,111.26,111.74,83700.0,66.5957,66.6076,66.2741,66.56,83700.0
2011-06-17 15:30:00,111.7,111.93,111.61,111.81,222400.0,66.5362,66.6732,66.4826,66.6017,222400.0
2011-06-20 09:30:00,111.29,111.78,111.29,111.53,75700.0,66.2919,66.5838,66.2919,66.4349,75700.0
2011-06-20 10:00:00,111.54,112.11,111.34,112.02,54300.0,66.4409,66.7804,66.3217,66.7268,54300.0
2011-06-20 10:30:00,112.03,112.7,112.0,112.47,53800.0,66.7327,67.1318,66.7149,66.9948,53800.0
2011-06-20 11:00:00,112.52,112.8,112.47,112.69,60600.0,67.0246,67.1914,66.9948,67.1259,60600.0
2011-06-20 11:30:00,112.71,112.79,112.57,112.75,34600.0,67.1378,67.1854,67.0544,67.1616,34600.0
2011-06-20 12:00:00,112.76,112.83,112.62,112.69,25300.0,67.1676,67.2093,67.0842,67.1259,25300.0
2011-06-20 12:30:00,112.67,112.72,112.43,112.43,19500.0,67.114,67.1438,66.971,66.971,19500.0
2011-06-20 13:00:00,112.46,112.53,112.26,112.49,20500.0,66.9889,67.0306,66.8697,67.0067,20500.0
2011-06-20 13:30:00,112.53,112.63,112.33,112.36,14400.0,67.0306,67.0901,66.9114,66.9293,14400.0
2011-06-20 14:00:00,112.42,112.47,112.18,112.3,24300.0,66.9651,66.9948,66.8221,66.8936,24300.0
2011-06-20 14:30:00,112.32,112.67,112.32,112.62,24500.0,66.9055,67.114,66.9055,67.0842,24500.0
2011-06-20 15:00:00,112.63,112.63,112.14,112.24,34000.0,67.0901,67.0901,66.7983,66.8578,34000.0
2011-06-20 15:30:00,112.24,112.33,112.11,112.19,123500.0,66.8578,66.9114,66.7804,66.828,123500.0
2011-06-21 09:30:00,112.39,112.77,111.87,111.97,49800.0,66.9472,67.1735,66.6374,66.697,49800.0
2011-06-21 10:00:00,112.04,112.38,112.03,112.1,57400.0,66.7387,66.9412,66.7327,66.7744,57400.0
2011-06-21 10:30:00,112.17,112.33,111.93,112.11,20700.0,66.8161,66.9114,66.6732,66.7804,20700.0
2011-06-21 11:00:00,112.11,112.29,112.01,112.16,34200.0,66.7804,66.8876,66.7208,66.8102,34200.0
2011-06-21 11:30:00,112.17,112.53,112.17,112.44,18100.0,66.8161,67.0306,66.8161,66.977,18100.0
2011-06-21 12:00:00,112.48,112.52,112.23,112.29,17600.0,67.0008,67.0246,66.8519,66.8876,17600.0
2011-06-21 12:30:00,112.29,112.41,112.15,112.39,13000.0,66.8876,66.9591,66.8042,66.9472,13000.0
2011-06-21 13:00:00,112.42,112.42,112.14,112.21,21600.0,66.9651,66.9651,66.7983,66.84,21600.0
2011-06-21 13:30:00,112.21,112.22,112.02,112.05,21100.0,66.84,66.8459,66.7268,66.7447,21100.0
2011-06-21 14:00:00,112.06,112.4,112.04,112.34,31800.0,66.7506,66.9531,66.7387,66.9174,31800.0
2011-06-21 14:30:00,112.35,112.62,112.32,112.6,59800.0,66.9234,67.0842,66.9055,67.0723,59800.0
2011-06-21 15:00:00,112.58,112.62,112.35,112.41,49500.0,67.0604,67.0842,66.9234,66.9591,49500.0
2011-06-21 15:30:00,112.4,112.49,112.04,112.33,134600.0,66.9531,67.0067,66.7387,66.9114,134600.0
2011-06-22 09:30:00,112.15,112.57,111.87,112.45,34200.0,66.8042,67.0544,66.6374,66.9829,34200.0
2011-06-22 10:00:00,112.48,112.81,112.31,112.32,37100.0,67.0008,67.1974,66.8995,66.9055,37100.0
2011-06-22 10:30:00,112.32,112.85,112.32,112.76,36900.0,66.9055,67.2212,66.9055,67.1676,36900.0
2011-06-22 11:00:00,112.75,112.77,112.34,112.65,18700.0,67.1616,67.1735,66.9174,67.1021,18700.0
2011-06-22 11:30:00,112.62,112.67,112.47,112.61,19100.0,67.0842,67.114,66.9948,67.0782,19100.0
2011-06-22 12:00:00,112.61,112.7,112.41,112.43,28800.0,67.0782,67.1318,66.9591,66.971,28800.0
2011-06-22 12:30:00,112.4,112.58,112.07,112.41,35600.0,66.9531,67.0604,66.7566,66.9591,35600.0
2011-06-22 13:00:00,112.47,112.57,112.33,112.57,13300.0,66.9948,67.0544,66.9114,67.0544,13300.0
2011-06-22 13:30:00,112.58,112.71,112.55,112.55,32300.0,67.0604,67.1378,67.0425,67.0425,32300.0
2011-06-22 14:00:00,112.54,112.63,112.29,112.43,29400.0,67.0365,67.0901,66.8876,66.971,29400.0
2011-06-22 14:30:00,112.42,112.43,112.05,112.05,34000.0,66.9651,66.971,66.7447,66.7447,34000.0
2011-06-22 15:00:00,112.12,112.29,112.0,112.1,44800.0,66.7864,66.8876,66.7149,66.7744,44800.0
2011-06-22 15:30:00,112.1,112.17,111.61,111.75,97700.0,66.7744,66.8161,66.4826,66.566,97700.0
2011-06-23 09:30:00,110.08,110.19,108.53,108.95,85600.0,65.5712,65.6367,64.6479,64.8981,85600.0
2011-06-23 10:00:00,108.99,109.28,108.69,109.09,70400.0,64.9219,65.0947,64.7432,64.9815,70400.0
2011-06-23 10:30:00,109.09,109.31,108.52,109.03,44700.0,64.9815,65.1125,64.6419,64.9457,44700.0
2011-06-23 11:00:00,109.12,109.12,108.78,109.02,37200.0,64.9993,64.9993,64.7968,64.9398,37200.0
2011-06-23 11:30:00,108.99,109.08,108.76,108.98,51800.0,64.9219,64.9755,64.7849,64.916,51800.0
2011-06-23 12:00:00,108.98,109.1,108.46,108.46,36800.0,64.916,64.9874,64.6062,64.6062,36800.0
2011-06-23 12:30:00,108.5,109.1,108.47,108.85,38600.0,64.63,64.9874,64.6122,64.8385,38600.0
2011-06-23 13:00:00,108.85,109.17,108.49,108.67,54900.0,64.8385,65.0291,64.6241,64.7313,54900.0
2011-06-23 13:30:00,108.69,109.01,108.31,108.41,48300.0,64.7432,64.9338,64.5169,64.5764,48300.0
2011-06-23 14:00:00,108.4,108.44,108.03,108.06,62200.0,64.5705,64.5943,64.3501,64.3679,62200.0
2011-06-23 14:30:00,108.05,108.87,107.84,108.82,137100.0,64.362,64.8504,64.2369,64.8206,137100.0
2011-06-23 15:00:00,108.87,109.41,108.51,108.71,198300.0,64.8504,65.1721,64.636,64.7551,198300.0
2011-06-23 15:30:00,108.74,109.0,108.22,108.75,312700.0,64.773,64.9279,64.4632,64.7789,312700.0
2011-06-24 09:30:00,109.9,111.06,109.77,110.79,143500.0,65.464,66.1549,65.3865,65.9941,143500.0
2011-06-24 10:00:00,110.8,110.96,110.12,110.41,115100.0,66.0001,66.0954,65.595,65.7678,115100.0
2011-06-24 10:30:00,110.36,110.8,110.11,110.76,126400.0,65.738,66.0001,65.5891,65.9762,126400.0
2011-06-24 11:00:00,110.75,110.9,110.57,110.66,81300.0,65.9703,66.0596,65.8631,65.9167,81300.0
2011-06-24 11:30:00,110.69,110.77,110.44,110.77,39700.0,65.9345,65.9822,65.7856,65.9822,39700.0
2011-06-24 12:00:00,110.75,111.1,110.58,111.04,53900.0,65.9703,66.1788,65.869,66.143,53900.0
2011-06-24 12:30:00,111.05,111.08,110.79,111.01,29000.0,66.149,66.1669,65.9941,66.1252,29000.0
2011-06-24 13:00:00,111.02,111.04,110.77,110.9,47200.0,66.1311,66.143,65.9822,66.0596,47200.0
2011-06-24 13:30:00,110.98,111.12,110.8,110.93,38800.0,66.1073,66.1907,66.0001,66.0775,38800.0
2011-06-24 14:00:00,110.92,110.95,110.68,110.87,33700.0,66.0715,66.0894,65.9286,66.0418,33700.0
2011-06-24 14:30:00,110.85,110.96,110.68,110.88,73700.0,66.0299,66.0954,65.9286,66.0477,73700.0
2011-06-24 15:00:00,110.89,111.03,110.64,110.93,96600.0,66.0537,66.1371,65.9048,66.0775,96600.0
2011-06-24 15:30:00,110.91,111.22,110.72,110.84,228800.0,66.0656,66.2502,65.9524,66.0239,228800.0
2011-06-27 09:30:00,111.06,111.67,111.0,111.0,78400.0,66.1549,66.5183,66.1192,66.1192,78400.0
2011-06-27 10:00:00,111.08,111.25,110.76,111.23,40800.0,66.1669,66.2681,65.9762,66.2562,40800.0
2011-06-27 10:30:00,111.27,111.27,111.05,111.14,41600.0,66.28,66.28,66.149,66.2026,41600.0
2011-06-27 11:00:00,111.2,111.25,110.98,111.2,53600.0,66.2383,66.2681,66.1073,66.2383,53600.0
2011-06-27 11:30:00,111.2,111.23,111.1,111.2,46600.0,66.2383,66.2562,66.1788,66.2383,46600.0
2011-06-27 12:00:00,111.2,111.25,110.69,110.79,24800.0,66.2383,66.2681,65.9345,65.9941,24800.0
2011-06-27 12:30:00,110.78,110.99,110.77,110.9,22200.0,65.9882,66.1132,65.9822,66.0596,22200.0
2011-06-27 13:00:00,110.91,111.25,110.91,110.99,23500.0,66.0656,66.2681,66.0656,66.1132,23500.0
2011-06-27 13:30:00,110.99,111.04,110.77,110.8,40700.0,66.1132,66.143,65.9822,66.0001,40700.0
2011-06-27 14:00:00,110.82,111.24,110.82,111.03,62300.0,66.012,66.2622,66.012,66.1371,62300.0
2011-06-27 14:30:00,111.06,111.2,110.87,110.96,49400.0,66.1549,66.2383,66.0418,66.0954,49400.0
2011-06-27 15:00:00,110.98,111.12,110.98,111.03,55600.0,66.1073,66.1907,66.1073,66.1371,55600.0
2011-06-27 15:30:00,111.05,111.27,111.0,111.1,148100.0,66.149,66.28,66.1192,66.1788,148100.0
2011-06-28 09:30:00,111.58,111.73,110.83,111.62,46900.0,66.4647,66.554,66.0179,66.4885,46900.0
2011-06-28 10:00:00,111.54,112.0,111.34,111.54,40400.0,66.4409,66.7149,66.3217,66.4409,40400.0
2011-06-28 10:30:00,111.54,111.65,111.24,111.26,30800.0,66.4409,66.5064,66.2622,66.2741,30800.0
2011-06-28 11:00:00,111.26,111.42,111.22,111.29,44400.0,66.2741,66.3694,66.2502,66.2919,44400.0
2011-06-28 11:30:00,111.25,111.44,111.11,111.35,25500.0,66.2681,66.3813,66.1847,66.3277,25500.0
2011-06-28 12:00:00,111.39,112.1,111.34,111.72,54200.0,66.3515,66.7744,66.3217,66.5481,54200.0
2011-06-28 12:30:00,111.72,111.78,111.63,111.75,18200.0,66.5481,66.5838,66.4945,66.566,18200.0
2011-06-28 13:00:00,111.75,111.86,111.72,111.72,15300.0,66.566,66.6315,66.5481,66.5481,15300.0
2011-06-28 13:30:00,111.71,111.86,111.6,111.83,19600.0,66.5421,66.6315,66.4766,66.6136,19600.0
2011-06-28 14:00:00,111.79,111.99,111.63,111.94,35000.0,66.5898,66.7089,66.4945,66.6791,35000.0
2011-06-28 14:30:00,111.93,111.97,111.87,111.94,36800.0,66.6732,66.697,66.6374,66.6791,36800.0
2011-06-28 15:00:00,111.92,111.93,111.62,111.74,28600.0,66.6672,66.6732,66.4885,66.56,28600.0
2011-06-28 15:30:00,111.72,111.97,111.69,111.85,153300.0,66.5481,66.697,66.5302,66.6255,153300.0
2011-06-29 09:30:00,112.5,112.77,112.09,112.64,55200.0,67.0127,67.1735,66.7685,67.0961,55200.0
2011-06-29 10:00:00,112.65,112.92,112.49,112.85,34400.0,67.1021,67.2629,67.0067,67.2212,34400.0
2011-06-29 10:30:00,112.85,113.36,112.74,113.24,48100.0,67.2212,67.525,67.1557,67.4535,48100.0
2011-06-29 11:00:00,113.3,113.51,113.22,113.34,33100.0,67.4892,67.6143,67.4416,67.5131,33100.0
2011-06-29 11:30:00,113.34,113.6,113.34,113.48,48300.0,67.5131,67.6679,67.5131,67.5965,48300.0
2011-06-29 12:00:00,113.49,113.62,113.3,113.34,51800.0,67.6024,67.6799,67.4892,67.5131,51800.0
2011-06-29 12:30:00,113.35,113.45,113.3,113.31,21200.0,67.519,67.5786,67.4892,67.4952,21200.0
2011-06-29 13:00:00,113.3,113.62,113.28,113.51,28100.0,67.4892,67.6799,67.4773,67.6143,28100.0
2011-06-29 13:30:00,113.51,113.62,113.22,113.25,25800.0,67.6143,67.6799,67.4416,67.4595,25800.0
2011-06-29 14:00:00,113.26,113.39,113.02,113.15,39700.0,67.4654,67.5428,67.3225,67.3999,39700.0
2011-06-29 14:30:00,113.15,113.26,112.97,113.12,42500.0,67.3999,67.4654,67.2927,67.382,42500.0
2011-06-29 15:00:00,113.14,113.39,113.08,113.12,80100.0,67.3939,67.5428,67.3582,67.382,80100.0
2011-06-29 15:30:00,113.13,113.65,113.07,113.51,195800.0,67.388,67.6977,67.3522,67.6143,195800.0
2011-06-30 09:30:00,113.23,113.49,112.77,112.86,87500.0,67.4475,67.6024,67.1735,67.2271,87500.0
2011-06-30 10:00:00,112.86,113.35,112.86,113.23,45200.0,67.2271,67.519,67.2271,67.4475,45200.0
2011-06-30 10:30:00,113.23,113.67,113.22,113.63,16300.0,67.4475,67.7096,67.4416,67.6858,16300.0
2011-06-30 11:00:00,113.67,113.92,113.49,113.53,17800.0,67.7096,67.8586,67.6024,67.6262,17800.0
2011-06-30 11:30:00,113.58,113.86,113.54,113.84,25600.0,67.656,67.8228,67.6322,67.8109,25600.0
2011-06-30 12:00:00,113.85,114.09,113.83,113.97,14000.0,67.8169,67.9598,67.8049,67.8883,14000.0
2011-06-30 12:30:00,113.95,114.11,113.84,114.01,16100.0,67.8764,67.9717,67.8109,67.9122,16100.0
2011-06-30 13:00:00,114.03,114.11,113.88,113.91,16000.0,67.9241,67.9717,67.8347,67.8526,16000.0
2011-06-30 13:30:00,113.92,114.09,113.9,114.05,17800.0,67.8586,67.9598,67.8466,67.936,17800.0
2011-06-30 14:00:00,114.08,114.09,113.89,113.89,16200.0,67.9539,67.9598,67.8407,67.8407,16200.0
2011-06-30 14:30:00,113.92,114.24,113.92,114.17,29400.0,67.8586,68.0492,67.8586,68.0075,29400.0
2011-06-30 15:00:00,114.18,114.18,113.95,113.99,35600.0,68.0134,68.0134,67.8764,67.9003,35600.0
2011-06-30 15:30:00,113.96,114.36,113.88,114.0,188200.0,67.8824,68.1206,67.8347,67.9062,188200.0
2011-07-01 09:30:00,114.2,114.37,113.95,114.18,42900.0,68.0253,68.1266,67.8764,68.0134,42900.0
2011-07-01 10:00:00,114.24,115.04,114.22,114.91,50900.0,68.0492,68.5257,68.0373,68.4483,50900.0
2011-07-01 10:30:00,114.85,114.98,114.63,114.85,42700.0,68.4125,68.49,68.2815,68.4125,42700.0
2011-07-01 11:00:00,114.85,115.37,114.83,115.34,42000.0,68.4125,68.7223,68.4006,68.7044,42000.0
2011-07-01 11:30:00,115.35,115.37,114.86,114.91,29800.0,68.7104,68.7223,68.4185,68.4483,29800.0
2011-07-01 12:00:00,114.92,115.13,114.83,115.0,18700.0,68.4542,68.5793,68.4006,68.5019,18700.0
2011-07-01 12:30:00,115.0,115.1,114.91,114.98,18300.0,68.5019,68.5614,68.4483,68.49,18300.0
2011-07-01 13:00:00,114.98,115.5,114.97,115.5,28100.0,68.49,68.7997,68.484,68.7997,28100.0
2011-07-01 13:30:00,115.52,115.65,115.33,115.53,24000.0,68.8116,68.8891,68.6984,68.8176,24000.0
2011-07-01 14:00:00,115.55,115.68,115.49,115.49,23100.0,68.8295,68.9069,68.7938,68.7938,23100.0
2011-07-01 14:30:00,115.49,115.79,115.47,115.75,20900.0,68.7938,68.9725,68.7818,68.9486,20900.0
2011-07-01 15:00:00,115.8,115.8,115.32,115.41,49600.0,68.9784,68.9784,68.6925,68.7461,49600.0
2011-07-01 15:30:00,115.38,116.06,115.29,115.73,201400.0,68.7282,69.1333,68.6746,68.9367,201400.0
2011-07-05 09:30:00,115.69,116.04,114.95,116.02,68200.0,68.9129,69.1214,68.4721,69.1095,68200.0
2011-07-05 10:00:00,115.99,116.6,115.96,116.41,57900.0,69.0916,69.4549,69.0737,69.3418,57900.0
2011-07-05 10:30:00,116.46,116.52,116.05,116.22,19700.0,69.3716,69.4073,69.1273,69.2286,19700.0
2011-07-05 11:00:00,116.19,116.43,116.12,116.38,58900.0,69.2107,69.3537,69.169,69.3239,58900.0
2011-07-05 11:30:00,116.36,116.96,116.27,116.95,44000.0,69.312,69.6694,69.2584,69.6634,44000.0
2011-07-05 12:00:00,116.92,117.33,116.79,117.28,35100.0,69.6456,69.8898,69.5681,69.86,35100.0
2011-07-05 12:30:00,117.31,117.49,117.28,117.46,23400.0,69.8779,69.9851,69.86,69.9672,23400.0
2011-07-05 13:00:00,117.46,117.46,117.09,117.09,23800.0,69.9672,69.9672,69.7468,69.7468,23800.0
2011-07-05 13:30:00,117.09,117.54,117.08,117.38,41100.0,69.7468,70.0149,69.7409,69.9196,41100.0
2011-07-05 14:00:00,117.38,117.44,117.04,117.21,40200.0,69.9196,69.9553,69.717,69.8183,40200.0
2011-07-05 14:30:00,117.18,117.45,117.04,117.27,40700.0,69.8004,69.9613,69.717,69.854,40700.0
2011-07-05 15:00:00,117.25,117.45,117.09,117.38,54100.0,69.8421,69.9613,69.7468,69.9196,54100.0
2011-07-05 15:30:00,117.4,117.57,117.21,117.44,170300.0,69.9315,70.0327,69.8183,69.9553,170300.0
2011-07-06 09:30:00,117.13,117.89,116.52,117.5,46600.0,69.7706,70.2234,69.4073,69.991,46600.0
2011-07-06 10:00:00,117.49,117.72,117.18,117.62,56400.0,69.9851,70.1221,69.8004,70.0625,56400.0
2011-07-06 10:30:00,117.64,117.77,117.47,117.59,37200.0,70.0744,70.1519,69.9732,70.0447,37200.0
2011-07-06 11:00:00,117.61,117.77,117.52,117.65,20000.0,70.0566,70.1519,70.003,70.0804,20000.0
2011-07-06 11:30:00,117.64,117.97,117.57,117.9,21500.0,70.0744,70.271,70.0327,70.2293,21500.0
2011-07-06 12:00:00,117.93,118.09,117.76,118.09,14000.0,70.2472,70.3425,70.1459,70.3425,14000.0
2011-07-06 12:30:00,118.05,118.26,117.88,118.24,16100.0,70.3187,70.4438,70.2174,70.4318,16100.0
2011-07-06 13:00:00,118.2,118.31,118.06,118.08,15300.0,70.408,70.4735,70.3246,70.3365,15300.0
2011-07-06 13:30:00,118.07,118.21,117.95,118.21,18200.0,70.3306,70.414,70.2591,70.414,18200.0
2011-07-06 14:00:00,118.19,118.23,117.78,117.94,81600.0,70.4021,70.4259,70.1578,70.2531,81600.0
2011-07-06 14:30:00,117.94,118.06,117.78,117.88,26500.0,70.2531,70.3246,70.1578,70.2174,26500.0
2011-07-06 15:00:00,117.9,118.17,117.8,118.05,41600.0,70.2293,70.3901,70.1697,70.3187,41600.0
2011-07-06 15:30:00,118.06,118.18,117.8,118.13,87800.0,70.3246,70.3961,70.1697,70.3663,87800.0
2011-07-07 09:30:00,119.11,119.11,118.39,118.8,29500.0,70.9501,70.9501,70.5212,70.7654,29500.0
2011-07-07 10:00:00,118.74,119.12,118.58,118.64,30900.0,70.7297,70.956,70.6344,70.6701,30900.0
2011-07-07 10:30:00,118.64,119.24,118.56,119.09,37100.0,70.6701,71.0275,70.6225,70.9382,37100.0
2011-07-07 11:00:00,119.01,119.01,118.8,118.85,31700.0,70.8905,70.8905,70.7654,70.7952,31700.0
2011-07-07 11:30:00,118.82,119.06,118.72,118.85,37100.0,70.7773,70.9203,70.7178,70.7952,37100.0
2011-07-07 12:00:00,118.93,119.0,118.83,118.91,11600.0,70.8429,70.8845,70.7833,70.8309,11600.0
2011-07-07 12:30:00,118.93,118.93,118.61,118.71,14800.0,70.8429,70.8429,70.6522,70.7118,14800.0
2011-07-07 13:00:00,118.68,118.99,118.68,118.9,12900.0,70.6939,70.8786,70.6939,70.825,12900.0
2011-07-07 13:30:00,118.91,118.91,118.7,118.72,14300.0,70.8309,70.8309,70.7058,70.7178,14300.0
2011-07-07 14:00:00,118.77,118.92,118.69,118.79,18800.0,70.7475,70.8369,70.6999,70.7595,18800.0
2011-07-07 14:30:00,118.8,118.82,118.61,118.68,19300.0,70.7654,70.7773,70.6522,70.6939,19300.0
2011-07-07 15:00:00,118.67,118.91,118.58,118.83,42000.0,70.688,70.8309,70.6344,70.7833,42000.0
2011-07-07 15:30:00,118.83,119.07,118.65,118.93,111600.0,70.7833,70.9262,70.6761,70.8429,111600.0
2011-07-08 09:30:00,117.39,118.29,117.39,117.72,67600.0,69.9255,70.4616,69.9255,70.1221,67600.0
2011-07-08 10:00:00,117.65,117.93,117.38,117.63,28700.0,70.0804,70.2472,69.9196,70.0685,28700.0
2011-07-08 10:30:00,117.58,117.92,117.5,117.86,23700.0,70.0387,70.2412,69.991,70.2055,23700.0
2011-07-08 11:00:00,117.83,118.2,117.79,118.2,26300.0,70.1876,70.408,70.1638,70.408,26300.0
2011-07-08 11:30:00,118.14,118.6,117.95,118.57,28800.0,70.3723,70.6463,70.2591,70.6284,28800.0
2011-07-08 12:00:00,118.59,118.78,118.58,118.7,23900.0,70.6403,70.7535,70.6344,70.7058,23900.0
2011-07-08 12:30:00,118.77,119.2,118.69,119.13,44600.0,70.7475,71.0037,70.6999,70.962,44600.0
2011-07-08 13:00:00,119.1,119.25,119.07,119.13,50800.0,70.9441,71.0335,70.9262,70.962,50800.0
2011-07-08 13:30:00,119.13,119.17,119.02,119.07,39000.0,70.962,70.9858,70.8965,70.9262,39000.0
2011-07-08 14:00:00,119.05,119.2,119.02,119.15,46500.0,70.9143,71.0037,70.8965,70.9739,46500.0
2011-07-08 14:30:00,119.15,119.48,119.15,119.27,51400.0,70.9739,71.1705,70.9739,71.0454,51400.0
2011-07-08 15:00:00,119.27,119.49,119.05,119.07,47500.0,71.0454,71.1764,70.9143,70.9262,47500.0
2011-07-08 15:30:00,119.12,119.5,119.09,119.4,96200.0,70.956,71.1824,70.9382,71.1228,96200.0
2011-07-11 09:30:00,117.75,119.06,117.62,118.86,62900.0,70.14,70.9203,70.0625,70.8012,62900.0
2011-07-11 10:00:00,118.82,119.0,118.42,118.49,33700.0,70.7773,70.8845,70.5391,70.5808,33700.0
2011-07-11 10:30:00,118.4,118.66,118.11,118.12,29600.0,70.5271,70.682,70.3544,70.3604,29600.0
2011-07-11 11:00:00,118.12,118.9,118.11,118.9,30300.0,70.3604,70.825,70.3544,70.825,30300.0
2011-07-11 11:30:00,118.89,119.26,118.67,119.09,37500.0,70.819,71.0394,70.688,70.9382,37500.0
2011-07-11 12:00:00,119.04,119.3,118.95,119.2,26700.0,70.9084,71.0632,70.8548,71.0037,26700.0
2011-07-11 12:30:00,119.18,119.25,118.89,119.04,50200.0,70.9918,71.0335,70.819,70.9084,50200.0
2011-07-11 13:00:00,119.04,119.11,118.68,118.77,32100.0,70.9084,70.9501,70.6939,70.7475,32100.0
2011-07-11 13:30:00,118.77,118.84,118.54,118.57,29300.0,70.7475,70.7892,70.6105,70.6284,29300.0
2011-07-11 14:00:00,118.58,118.76,118.56,118.64,41000.0,70.6344,70.7416,70.6225,70.6701,41000.0
2011-07-11 14:30:00,118.63,119.0,118.54,118.66,65800.0,70.6642,70.8845,70.6105,70.682,65800.0
2011-07-11 15:00:00,118.67,118.94,118.58,118.72,43800.0,70.688,70.8488,70.6344,70.7178,43800.0
2011-07-11 15:30:00,118.72,118.79,118.09,118.41,187300.0,70.7178,70.7595,70.3425,70.5331,187300.0
2011-07-12 09:30:00,118.3,120.13,118.19,119.9,86500.0,70.4676,71.5577,70.4021,71.4207,86500.0
2011-07-12 10:00:00,119.92,120.67,119.75,120.25,69300.0,71.4326,71.8793,71.3313,71.6291,69300.0
2011-07-12 10:30:00,120.21,120.5,120.03,120.5,36700.0,71.6053,71.7781,71.4981,71.7781,36700.0
2011-07-12 11:00:00,120.44,121.18,120.25,121.03,59600.0,71.7423,72.1831,71.6291,72.0938,59600.0
2011-07-12 11:30:00,121.06,121.16,120.8,120.83,33700.0,72.1116,72.1712,71.9568,71.9746,33700.0
2011-07-12 12:00:00,120.82,120.97,120.49,120.54,34600.0,71.9687,72.058,71.7721,71.8019,34600.0
2011-07-12 12:30:00,120.5,120.54,119.93,120.36,57900.0,71.7781,71.8019,71.4385,71.6947,57900.0
2011-07-12 13:00:00,120.39,120.6,120.05,120.05,24400.0,71.7125,71.8376,71.51,71.51,24400.0
2011-07-12 13:30:00,120.07,120.16,119.87,119.96,21300.0,71.5219,71.5755,71.4028,71.4564,21300.0
2011-07-12 14:00:00,119.96,120.9,119.91,120.59,47400.0,71.4564,72.0163,71.4266,71.8317,47400.0
2011-07-12 14:30:00,120.61,120.65,120.16,120.18,65700.0,71.8436,71.8674,71.5755,71.5874,65700.0
2011-07-12 15:00:00,120.16,120.33,119.81,119.92,60600.0,71.5755,71.6768,71.367,71.4326,60600.0
2011-07-12 15:30:00,119.93,120.0,119.46,119.73,133800.0,71.4385,71.4802,71.1586,71.3194,133800.0
2011-07-13 09:30:00,120.08,120.19,119.07,119.52,85100.0,71.5279,71.5934,70.9262,71.1943,85100.0
2011-07-13 10:00:00,119.57,119.93,119.01,119.6,88000.0,71.2241,71.4385,70.8905,71.242,88000.0
2011-07-13 10:30:00,119.64,119.83,119.3,119.43,81100.0,71.2658,71.379,71.0632,71.1407,81100.0
2011-07-13 11:00:00,119.42,119.6,119.09,119.47,54000.0,71.1347,71.242,70.9382,71.1645,54000.0
2011-07-13 11:30:00,119.53,119.71,119.05,119.22,64200.0,71.2003,71.3075,70.9143,71.0156,64200.0
2011-07-13 12:00:00,119.21,119.41,119.08,119.28,39500.0,71.0096,71.1288,70.9322,71.0513,39500.0
2011-07-13 12:30:00,119.32,119.54,119.25,119.46,27600.0,71.0752,71.2062,71.0335,71.1586,27600.0
2011-07-13 13:00:00,119.51,119.54,119.29,119.43,37900.0,71.1883,71.2062,71.0573,71.1407,37900.0
2011-07-13 13:30:00,119.42,119.48,118.92,119.01,47400.0,71.1347,71.1705,70.8369,70.8905,47400.0
2011-07-13 14:00:00,119.0,119.14,118.87,119.08,56800.0,70.8845,70.9679,70.8071,70.9322,56800.0
2011-07-13 14:30:00,119.11,119.14,118.88,118.91,62100.0,70.9501,70.9679,70.8131,70.8309,62100.0
2011-07-13 15:00:00,118.92,119.0,118.44,118.64,64800.0,70.8369,70.8845,70.551,70.6701,64800.0
2011-07-13 15:30:00,118.63,118.94,118.18,118.34,207400.0,70.6642,70.8488,70.3961,70.4914,207400.0
2011-07-14 09:30:00,118.81,118.83,118.02,118.5,58400.0,70.7714,70.7833,70.3008,70.5867,58400.0
2011-07-14 10:00:00,118.58,119.13,118.45,118.9,55400.0,70.6344,70.962,70.5569,70.825,55400.0
2011-07-14 10:30:00,118.86,118.91,117.84,118.03,74900.0,70.8012,70.8309,70.1936,70.3068,74900.0
2011-07-14 11:00:00,117.98,118.22,117.94,118.12,30800.0,70.277,70.4199,70.2531,70.3604,30800.0
2011-07-14 11:30:00,118.12,118.22,117.93,118.14,36400.0,70.3604,70.4199,70.2472,70.3723,36400.0
2011-07-14 12:00:00,118.14,118.14,117.77,117.93,31800.0,70.3723,70.3723,70.1519,70.2472,31800.0
2011-07-14 12:30:00,117.94,118.09,117.46,117.56,16400.0,70.2531,70.3425,69.9672,70.0268,16400.0
2011-07-14 13:00:00,117.58,117.82,117.23,117.82,33700.0,70.0387,70.1817,69.8302,70.1817,33700.0
2011-07-14 13:30:00,117.75,118.17,117.35,117.83,85700.0,70.14,70.3901,69.9017,70.1876,85700.0
2011-07-14 14:00:00,117.84,118.04,117.52,117.72,37200.0,70.1936,70.3127,70.003,70.1221,37200.0
2011-07-14 14:30:00,117.67,117.84,117.57,117.79,28100.0,70.0923,70.1936,70.0327,70.1638,28100.0
2011-07-14 15:00:00,117.77,117.8,117.3,117.59,55800.0,70.1519,70.1697,69.8719,70.0447,55800.0
2011-07-14 15:30:00,117.56,118.05,117.53,117.75,143300.0,70.0268,70.3187,70.0089,70.14,143300.0
2011-07-15 09:30:00,118.19,118.2,117.45,118.13,123100.0,70.4021,70.408,69.9613,70.3663,123100.0
2011-07-15 10:00:00,118.23,118.4,117.65,118.19,39500.0,70.4259,70.5271,70.0804,70.4021,39500.0
2011-07-15 10:30:00,118.3,118.51,117.81,118.29,28500.0,70.4676,70.5927,70.1757,70.4616,28500.0
2011-07-15 11:00:00,118.37,118.98,118.36,118.93,38000.0,70.5093,70.8726,70.5033,70.8429,38000.0
2011-07-15 11:30:00,118.92,119.09,118.77,118.99,40600.0,70.8369,70.9382,70.7475,70.8786,40600.0
2011-07-15 12:00:00,119.03,119.49,118.92,119.26,29200.0,70.9024,71.1764,70.8369,71.0394,29200.0
2011-07-15 12:30:00,119.24,119.33,118.83,118.97,36800.0,71.0275,71.0811,70.7833,70.8667,36800.0
2011-07-15 13:00:00,118.97,118.98,118.68,118.96,24700.0,70.8667,70.8726,70.6939,70.8607,24700.0
2011-07-15 13:30:00,118.95,119.0,118.56,118.68,33500.0,70.8548,70.8845,70.6225,70.6939,33500.0
2011-07-15 14:00:00,118.75,118.76,118.39,118.42,31500.0,70.7356,70.7416,70.5212,70.5391,31500.0
2011-07-15 14:30:00,118.41,118.73,118.37,118.58,22100.0,70.5331,70.7237,70.5093,70.6344,22100.0
2011-07-15 15:00:00,118.6,119.12,118.45,119.12,33500.0,70.6463,70.956,70.5569,70.956,33500.0
2011-07-15 15:30:00,119.08,119.27,118.86,119.2,86200.0,70.9322,71.0454,70.8012,71.0037,86200.0
2011-07-18 09:30:00,118.9,119.05,118.04,118.15,21400.0,70.825,70.9143,70.3127,70.3782,21400.0
2011-07-18 10:00:00,118.16,118.39,117.59,118.13,57000.0,70.3842,70.5212,70.0447,70.3663,57000.0
2011-07-18 10:30:00,118.13,118.24,117.43,117.68,36900.0,70.3663,70.4318,69.9493,70.0983,36900.0
2011-07-18 11:00:00,117.71,118.1,117.57,118.04,29200.0,70.1161,70.3484,70.0327,70.3127,29200.0
2011-07-18 11:30:00,117.99,117.99,117.29,117.29,30500.0,70.2829,70.2829,69.866,69.866,30500.0
2011-07-18 12:00:00,117.29,117.89,117.21,117.86,40800.0,69.866,70.2234,69.8183,70.2055,40800.0
2011-07-18 12:30:00,117.88,118.12,117.76,117.91,30400.0,70.2174,70.3604,70.1459,70.2353,30400.0
2011-07-18 13:00:00,117.91,117.91,117.37,117.52,26800.0,70.2353,70.2353,69.9136,70.003,26800.0
2011-07-18 13:30:00,117.61,118.06,117.59,118.06,36700.0,70.0566,70.3246,70.0447,70.3246,36700.0
2011-07-18 14:00:00,118.06,118.18,117.74,117.97,19100.0,70.3246,70.3961,70.134,70.271,19100.0
2011-07-18 14:30:00,117.97,118.01,117.68,118.0,20200.0,70.271,70.2948,70.0983,70.2889,20200.0
2011-07-18 15:00:00,118.0,118.1,117.77,117.96,34100.0,70.2889,70.3484,70.1519,70.2651,34100.0
2011-07-18 15:30:00,117.96,118.29,117.9,118.08,203600.0,70.2651,70.4616,70.2293,70.3365,203600.0
2011-07-19 09:30:00,118.4,118.76,117.98,118.65,41100.0,70.5271,70.7416,70.277,70.6761,41100.0
2011-07-19 10:00:00,118.71,119.6,118.6,119.31,25100.0,70.7118,71.242,70.6463,71.0692,25100.0
2011-07-19 10:30:00,119.29,119.4,118.87,119.06,40200.0,71.0573,71.1228,70.8071,70.9203,40200.0
2011-07-19 11:00:00,119.09,119.26,118.82,118.94,33200.0,70.9382,71.0394,70.7773,70.8488,33200.0
2011-07-19 11:30:00,118.91,119.17,118.76,119.06,25000.0,70.8309,70.9858,70.7416,70.9203,25000.0
2011-07-19 12:00:00,119.02,119.15,118.82,118.9,16000.0,70.8965,70.9739,70.7773,70.825,16000.0
2011-07-19 12:30:00,118.93,119.23,118.87,119.08,27700.0,70.8429,71.0216,70.8071,70.9322,27700.0
2011-07-19 13:00:00,119.06,119.06,118.81,118.93,16200.0,70.9203,70.9203,70.7714,70.8429,16200.0
2011-07-19 13:30:00,118.93,119.59,118.93,119.42,23200.0,70.8429,71.236,70.8429,71.1347,23200.0
2011-07-19 14:00:00,119.38,119.52,119.26,119.52,29600.0,71.1109,71.1943,71.0394,71.1943,29600.0
2011-07-19 14:30:00,119.51,119.81,119.39,119.78,28100.0,71.1883,71.367,71.1169,71.3492,28100.0
2011-07-19 15:00:00,119.77,120.08,119.73,119.94,35900.0,71.3432,71.5279,71.3194,71.4445,35900.0
2011-07-19 15:30:00,119.92,120.18,119.72,120.11,138600.0,71.4326,71.5874,71.3134,71.5457,138600.0
2011-07-20 09:30:00,119.9,120.88,119.12,120.68,67600.0,71.4207,72.0044,70.956,71.8853,67600.0
2011-07-20 10:00:00,120.67,121.16,120.49,120.74,28400.0,71.8793,72.1712,71.7721,71.921,28400.0
2011-07-20 10:30:00,120.74,120.75,119.99,120.23,21900.0,71.921,71.927,71.4743,71.6172,21900.0
2011-07-20 11:00:00,120.22,120.42,120.16,120.4,21200.0,71.6113,71.7304,71.5755,71.7185,21200.0
2011-07-20 11:30:00,120.4,120.41,120.17,120.3,18900.0,71.7185,71.7244,71.5815,71.6589,18900.0
2011-07-20 12:00:00,120.31,120.63,120.31,120.59,16500.0,71.6649,71.8555,71.6649,71.8317,16500.0
2011-07-20 12:30:00,120.58,120.91,120.55,120.87,22200.0,71.8257,72.0223,71.8078,71.9984,22200.0
2011-07-20 13:00:00,120.81,120.99,120.78,120.98,20400.0,71.9627,72.0699,71.9448,72.064,20400.0
2011-07-20 13:30:00,120.99,121.04,120.77,120.92,25000.0,72.0699,72.0997,71.9389,72.0282,25000.0
2011-07-20 14:00:00,120.95,121.09,120.84,121.06,23600.0,72.0461,72.1295,71.9806,72.1116,23600.0
2011-07-20 14:30:00,121.1,121.19,120.76,121.02,33300.0,72.1355,72.1891,71.9329,72.0878,33300.0
2011-07-20 15:00:00,121.02,121.2,120.95,121.06,40000.0,72.0878,72.195,72.0461,72.1116,40000.0
2011-07-20 15:30:00,121.06,121.27,120.88,121.04,124200.0,72.1116,72.2367,72.0044,72.0997,124200.0
2011-07-21 09:30:00,121.9,122.5,121.6,122.49,64400.0,72.612,72.9694,72.4333,72.9634,64400.0
2011-07-21 10:00:00,122.43,122.92,122.31,122.87,69700.0,72.9277,73.2196,72.8562,73.1898,69700.0
2011-07-21 10:30:00,122.87,123.0,122.5,122.82,47100.0,73.1898,73.2672,72.9694,73.16,47100.0
2011-07-21 11:00:00,122.8,122.95,122.48,122.59,23700.0,73.1481,73.2374,72.9575,73.023,23700.0
2011-07-21 11:30:00,122.57,122.66,122.45,122.64,19900.0,73.0111,73.0647,72.9396,73.0528,19900.0
2011-07-21 12:00:00,122.63,122.83,122.63,122.83,19400.0,73.0468,73.166,73.0468,73.166,19400.0
2011-07-21 12:30:00,122.82,123.48,122.81,123.14,55200.0,73.16,73.5531,73.154,73.3506,55200.0
2011-07-21 13:00:00,123.15,123.3,122.89,123.2,36000.0,73.3566,73.4459,73.2017,73.3864,36000.0
2011-07-21 13:30:00,123.21,123.25,122.81,123.0,26300.0,73.3923,73.4161,73.154,73.2672,26300.0
2011-07-21 14:00:00,122.99,123.07,122.55,122.69,31500.0,73.2613,73.3089,72.9992,73.0826,31500.0
2011-07-21 14:30:00,122.69,122.75,122.48,122.68,55700.0,73.0826,73.1183,72.9575,73.0766,55700.0
2011-07-21 15:00:00,122.62,122.85,122.32,122.79,65600.0,73.0409,73.1779,72.8622,73.1421,65600.0
2011-07-21 15:30:00,122.74,123.0,122.53,122.92,147600.0,73.1123,73.2672,72.9873,73.2196,147600.0
2011-07-22 09:30:00,123.25,123.31,122.58,123.2,41400.0,73.4161,73.4519,73.017,73.3864,41400.0
2011-07-22 10:00:00,123.21,123.3,122.94,123.19,40100.0,73.3923,73.4459,73.2315,73.3804,40100.0
2011-07-22 10:30:00,123.18,123.32,122.95,123.21,33200.0,73.3744,73.4578,73.2374,73.3923,33200.0
2011-07-22 11:00:00,123.15,123.33,123.12,123.3,22600.0,73.3566,73.4638,73.3387,73.4459,22600.0
2011-07-22 11:30:00,123.33,123.68,123.24,123.47,23600.0,73.4638,73.6723,73.4102,73.5472,23600.0
2011-07-22 12:00:00,123.47,123.67,123.41,123.49,17600.0,73.5472,73.6663,73.5114,73.5591,17600.0
2011-07-22 12:30:00,123.46,123.54,123.27,123.4,33500.0,73.5412,73.5889,73.4281,73.5055,33500.0
2011-07-22 13:00:00,123.38,123.38,123.14,123.22,14500.0,73.4936,73.4936,73.3506,73.3983,14500.0
2011-07-22 13:30:00,123.21,123.26,123.13,123.17,13000.0,73.3923,73.4221,73.3447,73.3685,13000.0
2011-07-22 14:00:00,123.17,123.22,123.01,123.06,26000.0,73.3685,73.3983,73.2732,73.303,26000.0
2011-07-22 14:30:00,123.07,123.25,123.07,123.22,17500.0,73.3089,73.4161,73.3089,73.3983,17500.0
2011-07-22 15:00:00,123.18,123.3,123.09,123.09,26200.0,73.3744,73.4459,73.3208,73.3208,26200.0
2011-07-22 15:30:00,123.1,123.24,122.99,123.23,72500.0,73.3268,73.4102,73.2613,73.4042,72500.0
2011-07-25 09:30:00,121.95,122.55,121.68,121.84,33100.0,72.6418,72.9992,72.4809,72.5762,33100.0
2011-07-25 10:00:00,121.88,122.31,121.83,122.12,24200.0,72.6001,72.8562,72.5703,72.743,24200.0
2011-07-25 10:30:00,122.05,122.49,121.93,122.47,21600.0,72.7013,72.9634,72.6299,72.9515,21600.0
2011-07-25 11:00:00,122.55,122.76,122.45,122.72,24600.0,72.9992,73.1243,72.9396,73.1004,24600.0
2011-07-25 11:30:00,122.76,122.78,122.63,122.77,14200.0,73.1243,73.1362,73.0468,73.1302,14200.0
2011-07-25 12:00:00,122.75,123.08,122.75,123.08,14000.0,73.1183,73.3149,73.1183,73.3149,14000.0
2011-07-25 12:30:00,123.06,123.08,122.97,122.99,38200.0,73.303,73.3149,73.2494,73.2613,38200.0
2011-07-25 13:00:00,122.99,123.13,122.9,123.13,38300.0,73.2613,73.3447,73.2077,73.3447,38300.0
2011-07-25 13:30:00,123.13,123.38,123.09,123.17,18400.0,73.3447,73.4936,73.3208,73.3685,18400.0
2011-07-25 14:00:00,123.17,123.54,123.17,123.49,18800.0,73.3685,73.5889,73.3685,73.5591,18800.0
2011-07-25 14:30:00,123.49,123.49,123.0,123.15,64600.0,73.5591,73.5591,73.2672,73.3566,64600.0
2011-07-25 15:00:00,123.13,123.18,122.74,122.79,36100.0,73.3447,73.3744,73.1123,73.1421,36100.0
2011-07-25 15:30:00,122.87,123.05,122.51,122.56,75200.0,73.1898,73.297,72.9753,73.0051,75200.0
2011-07-26 09:30:00,122.47,122.5,121.38,121.9,35000.0,72.9515,72.9694,72.3022,72.612,35000.0
2011-07-26 10:00:00,122.06,122.13,121.69,121.82,17700.0,72.7073,72.749,72.4869,72.5643,17700.0
2011-07-26 10:30:00,121.87,122.65,121.72,122.38,21300.0,72.5941,73.0587,72.5048,72.8979,21300.0
2011-07-26 11:00:00,122.41,122.94,122.41,122.6,36900.0,72.9158,73.2315,72.9158,73.029,36900.0
2011-07-26 11:30:00,122.58,122.71,122.46,122.69,31800.0,73.017,73.0945,72.9456,73.0826,31800.0
2011-07-26 12:00:00,122.69,122.83,122.56,122.62,37500.0,73.0826,73.166,73.0051,73.0409,37500.0
2011-07-26 12:30:00,122.61,122.64,122.42,122.61,23900.0,73.0349,73.0528,72.9217,73.0349,23900.0
2011-07-26 13:00:00,122.67,122.74,122.51,122.68,19200.0,73.0707,73.1123,72.9753,73.0766,19200.0
2011-07-26 13:30:00,122.64,122.75,122.54,122.63,42100.0,73.0528,73.1183,72.9932,73.0468,42100.0
2011-07-26 14:00:00,122.62,123.06,122.62,122.96,93400.0,73.0409,73.303,73.0409,73.2434,93400.0
2011-07-26 14:30:00,122.94,123.07,122.69,122.85,25200.0,73.2315,73.3089,73.0826,73.1779,25200.0
2011-07-26 15:00:00,122.85,123.0,122.73,122.85,39300.0,73.1779,73.2672,73.1064,73.1779,39300.0
2011-07-26 15:30:00,122.83,122.87,122.55,122.67,108400.0,73.166,73.1898,72.9992,73.0707,108400.0
2011-07-27 09:30:00,122.47,122.47,121.6,121.94,36600.0,72.9515,72.9515,72.4333,72.6358,36600.0
2011-07-27 10:00:00,121.94,122.02,121.24,121.24,42300.0,72.6358,72.6835,72.2188,72.2188,42300.0
2011-07-27 10:30:00,121.25,121.55,121.08,121.11,27300.0,72.2248,72.4035,72.1235,72.1414,27300.0
2011-07-27 11:00:00,121.09,121.36,120.91,121.36,41300.0,72.1295,72.2903,72.0223,72.2903,41300.0
2011-07-27 11:30:00,121.38,121.67,120.98,121.03,52200.0,72.3022,72.475,72.064,72.0938,52200.0
2011-07-27 12:00:00,121.09,121.21,120.59,120.59,49300.0,72.1295,72.201,71.8317,71.8317,49300.0
2011-07-27 12:30:00,120.65,120.81,120.48,120.48,47500.0,71.8674,71.9627,71.7661,71.7661,47500.0
2011-07-27 13:00:00,120.52,120.76,120.41,120.65,48000.0,71.79,71.9329,71.7244,71.8674,48000.0
2011-07-27 13:30:00,120.62,120.88,120.56,120.81,52000.0,71.8495,72.0044,71.8138,71.9627,52000.0
2011-07-27 14:00:00,120.81,121.21,120.75,120.8,72400.0,71.9627,72.201,71.927,71.9568,72400.0
2011-07-27 14:30:00,120.76,120.79,120.3,120.53,67700.0,71.9329,71.9508,71.6589,71.7959,67700.0
2011-07-27 15:00:00,120.53,120.61,119.76,119.9,81000.0,71.7959,71.8436,71.3373,71.4207,81000.0
2011-07-27 15:30:00,119.95,120.13,119.11,119.19,259800.0,71.4504,71.5577,70.9501,70.9977,259800.0
2011-07-28 09:30:00,119.49,119.78,118.26,118.32,55600.0,71.1764,71.3492,70.4438,70.4795,55600.0
2011-07-28 10:00:00,118.37,119.23,118.15,119.23,57200.0,70.5093,71.0216,70.3782,71.0216,57200.0
2011-07-28 10:30:00,119.23,119.71,119.07,119.71,32400.0,71.0216,71.3075,70.9262,71.3075,32400.0
2011-07-28 11:00:00,119.72,120.57,119.63,120.5,40300.0,71.3134,71.8197,71.2598,71.7781,40300.0
2011-07-28 11:30:00,120.5,120.61,120.3,120.6,24700.0,71.7781,71.8436,71.6589,71.8376,24700.0
2011-07-28 12:00:00,120.61,120.8,119.83,119.83,35300.0,71.8436,71.9568,71.379,71.379,35300.0
2011-07-28 12:30:00,119.77,119.9,119.47,119.55,27900.0,71.3432,71.4207,71.1645,71.2122,27900.0
2011-07-28 13:00:00,119.61,119.69,119.45,119.69,18100.0,71.2479,71.2956,71.1526,71.2956,18100.0
2011-07-28 13:30:00,119.65,119.92,119.54,119.75,38500.0,71.2717,71.4326,71.2062,71.3313,38500.0
2011-07-28 14:00:00,119.75,119.77,119.03,119.17,32300.0,71.3313,71.3432,70.9024,70.9858,32300.0
2011-07-28 14:30:00,119.17,119.8,119.11,119.67,27200.0,70.9858,71.3611,70.9501,71.2836,27200.0
2011-07-28 15:00:00,119.67,119.69,119.27,119.32,36600.0,71.2836,71.2956,71.0454,71.0752,36600.0
2011-07-28 15:30:00,119.34,119.52,119.01,119.38,107900.0,71.0871,71.1943,70.8905,71.1109,107900.0
2011-07-29 09:30:00,118.44,119.72,117.58,119.2,51700.0,70.551,71.3134,70.0387,71.0037,51700.0
2011-07-29 10:00:00,119.16,119.48,118.22,118.47,34300.0,70.9799,71.1705,70.4199,70.5688,34300.0
2011-07-29 10:30:00,118.47,119.45,118.11,119.41,58800.0,70.5688,71.1526,70.3544,71.1288,58800.0
2011-07-29 11:00:00,119.43,119.66,119.29,119.44,35200.0,71.1407,71.2777,71.0573,71.1466,35200.0
2011-07-29 11:30:00,119.41,119.44,118.95,119.31,17700.0,71.1288,71.1466,70.8548,71.0692,17700.0
2011-07-29 12:00:00,119.31,119.44,118.84,118.86,20500.0,71.0692,71.1466,70.7892,70.8012,20500.0
2011-07-29 12:30:00,118.93,118.96,118.48,118.55,44200.0,70.8429,70.8607,70.5748,70.6165,44200.0
2011-07-29 13:00:00,118.51,119.22,118.51,119.22,14500.0,70.5927,71.0156,70.5927,71.0156,14500.0
2011-07-29 13:30:00,119.25,119.61,119.15,119.61,23300.0,71.0335,71.2479,70.9739,71.2479,23300.0
2011-07-29 14:00:00,119.58,119.79,119.42,119.46,17600.0,71.23,71.3551,71.1347,71.1586,17600.0
2011-07-29 14:30:00,119.49,119.77,119.38,119.6,17600.0,71.1764,71.3432,71.1109,71.242,17600.0
2011-07-29 15:00:00,119.54,119.83,119.5,119.7,38100.0,71.2062,71.379,71.1824,71.3015,38100.0
2011-07-29 15:30:00,119.67,120.04,119.45,119.75,189200.0,71.2836,71.504,71.1526,71.3313,189200.0
2011-08-01 09:30:00,120.62,121.2,119.2,119.89,99900.0,71.8495,72.195,71.0037,71.4147,99900.0
2011-08-01 10:00:00,119.88,119.88,118.89,118.92,102500.0,71.4087,71.4087,70.819,70.8369,102500.0
2011-08-01 10:30:00,118.95,119.14,118.48,118.52,72700.0,70.8548,70.9679,70.5748,70.5986,72700.0
2011-08-01 11:00:00,118.51,118.86,118.21,118.76,43900.0,70.5927,70.8012,70.414,70.7416,43900.0
2011-08-01 11:30:00,118.68,118.88,118.21,118.27,80400.0,70.6939,70.8131,70.414,70.4497,80400.0
2011-08-01 12:00:00,118.27,118.59,118.21,118.56,53300.0,70.4497,70.6403,70.414,70.6225,53300.0
2011-08-01 12:30:00,118.58,118.58,118.4,118.46,23400.0,70.6344,70.6344,70.5271,70.5629,23400.0
2011-08-01 13:00:00,118.38,118.46,117.84,117.85,39800.0,70.5152,70.5629,70.1936,70.1995,39800.0
2011-08-01 13:30:00,117.88,118.13,117.86,118.07,27200.0,70.2174,70.3663,70.2055,70.3306,27200.0
2011-08-01 14:00:00,118.06,118.11,117.67,118.0,51000.0,70.3246,70.3544,70.0923,70.2889,51000.0
2011-08-01 14:30:00,117.98,118.5,117.92,118.5,59800.0,70.277,70.5867,70.2412,70.5867,59800.0
2011-08-01 15:00:00,118.51,119.04,118.45,119.04,56500.0,70.5927,70.9084,70.5569,70.9084,56500.0
2011-08-01 15:30:00,119.01,119.1,118.59,118.83,225400.0,70.8905,70.9441,70.6403,70.7833,225400.0
2011-08-02 09:30:00,118.0,119.0,117.62,118.71,57500.0,70.2889,70.8845,70.0625,70.7118,57500.0
2011-08-02 10:00:00,118.71,119.1,118.71,119.0,54400.0,70.7118,70.9441,70.7118,70.8845,54400.0
2011-08-02 10:30:00,119.0,119.03,118.43,118.65,45800.0,70.8845,70.9024,70.545,70.6761,45800.0
2011-08-02 11:00:00,118.65,118.65,117.6,117.7,50700.0,70.6761,70.6761,70.0506,70.1102,50700.0
2011-08-02 11:30:00,117.65,117.67,117.23,117.46,51700.0,70.0804,70.0923,69.8302,69.9672,51700.0
2011-08-02 12:00:00,117.46,118.27,117.46,117.81,48500.0,69.9672,70.4497,69.9672,70.1757,48500.0
2011-08-02 12:30:00,117.81,118.07,117.51,117.88,89200.0,70.1757,70.3306,69.997,70.2174,89200.0
2011-08-02 13:00:00,117.89,118.07,117.8,118.06,41000.0,70.2234,70.3306,70.1697,70.3246,41000.0
2011-08-02 13:30:00,118.09,118.11,117.24,117.34,45900.0,70.3425,70.3544,69.8362,69.8957,45900.0
2011-08-02 14:00:00,117.31,118.08,117.27,117.55,43100.0,69.8779,70.3365,69.854,70.0208,43100.0
2011-08-02 14:30:00,117.57,117.94,117.22,117.92,43800.0,70.0327,70.2531,69.8243,70.2412,43800.0
2011-08-02 15:00:00,117.91,118.02,117.02,117.07,65700.0,70.2353,70.3008,69.7051,69.7349,65700.0
2011-08-02 15:30:00,117.1,117.47,116.27,116.48,295500.0,69.7528,69.9732,69.2584,69.3835,295500.0
2011-08-03 09:30:00,116.6,116.77,115.06,115.21,86600.0,69.4549,69.5562,68.5376,68.627,86600.0
2011-08-03 10:00:00,115.18,115.64,114.6,114.6,93000.0,68.6091,68.8831,68.2636,68.2636,93000.0
2011-08-03 10:30:00,114.59,115.44,113.28,115.36,82500.0,68.2577,68.764,67.4773,68.7163,82500.0
2011-08-03 11:00:00,115.44,115.89,114.6,115.51,109200.0,68.764,69.032,68.2636,68.8057,109200.0
2011-08-03 11:30:00,115.58,115.65,114.98,115.44,39300.0,68.8474,68.8891,68.49,68.764,39300.0
2011-08-03 12:00:00,115.43,115.44,114.22,114.28,41600.0,68.758,68.764,68.0373,68.073,41600.0
2011-08-03 12:30:00,114.33,115.52,114.26,115.12,52100.0,68.1028,68.8116,68.0611,68.5734,52100.0
2011-08-03 13:00:00,115.14,115.52,114.87,115.41,37100.0,68.5853,68.8116,68.4244,68.7461,37100.0
2011-08-03 13:30:00,115.48,116.87,115.28,116.15,68000.0,68.7878,69.6158,68.6687,69.1869,68000.0
2011-08-03 14:00:00,116.19,116.49,115.62,115.73,35700.0,69.2107,69.3894,68.8712,68.9367,35700.0
2011-08-03 14:30:00,115.73,116.52,115.51,116.44,70800.0,68.9367,69.4073,68.8057,69.3596,70800.0
2011-08-03 15:00:00,116.4,117.13,116.03,116.74,79500.0,69.3358,69.7706,69.1154,69.5383,79500.0
2011-08-03 15:30:00,116.78,117.42,116.39,117.09,210300.0,69.5622,69.9434,69.3299,69.7468,210300.0
2011-08-04 09:30:00,115.7,116.77,115.36,115.82,112600.0,68.9188,69.5562,68.7163,68.9903,112600.0
2011-08-04 10:00:00,115.95,116.05,115.29,115.77,62000.0,69.0678,69.1273,68.6746,68.9605,62000.0
2011-08-04 10:30:00,115.67,116.13,115.5,115.85,55300.0,68.901,69.175,68.7997,69.0082,55300.0
2011-08-04 11:00:00,115.88,115.95,114.25,114.45,56600.0,69.0261,69.0678,68.0551,68.1743,56600.0
2011-08-04 11:30:00,114.47,114.85,113.36,114.22,63700.0,68.1862,68.4125,67.525,68.0373,63700.0
2011-08-04 12:00:00,114.3,114.56,113.85,114.32,48100.0,68.0849,68.2398,67.8169,68.0968,48100.0
2011-08-04 12:30:00,114.35,114.71,114.28,114.47,43200.0,68.1147,68.3291,68.073,68.1862,43200.0
2011-08-04 13:00:00,114.47,114.54,114.2,114.49,42500.0,68.1862,68.2279,68.0253,68.1981,42500.0
2011-08-04 13:30:00,114.46,114.46,113.31,113.47,61100.0,68.1802,68.1802,67.4952,67.5905,61100.0
2011-08-04 14:00:00,113.4,113.44,112.26,112.56,66800.0,67.5488,67.5726,66.8697,67.0484,66800.0
2011-08-04 14:30:00,112.51,113.95,112.47,113.48,75300.0,67.0187,67.8764,66.9948,67.5965,75300.0
2011-08-04 15:00:00,113.45,113.92,112.69,112.74,78200.0,67.5786,67.8586,67.1259,67.1557,78200.0
2011-08-04 15:30:00,112.77,113.05,110.81,110.82,415000.0,67.1735,67.3403,66.006,66.012,415000.0
2011-08-05 09:30:00,112.72,112.72,109.05,109.05,215400.0,67.1438,67.1438,64.9576,64.9576,215400.0
2011-08-05 10:00:00,109.05,110.99,108.89,110.59,103000.0,64.9576,66.1132,64.8623,65.875,103000.0
2011-08-05 10:30:00,110.56,111.0,110.18,110.86,81300.0,65.8571,66.1192,65.6308,66.0358,81300.0
2011-08-05 11:00:00,110.85,111.67,110.02,111.03,134700.0,66.0299,66.5183,65.5354,66.1371,134700.0
2011-08-05 11:30:00,111.09,111.24,108.48,108.73,101700.0,66.1728,66.2622,64.6181,64.767,101700.0
2011-08-05 12:00:00,108.84,110.63,108.73,109.26,83400.0,64.8326,65.8988,64.767,65.0827,83400.0
2011-08-05 12:30:00,109.2,112.55,109.17,112.08,102900.0,65.047,67.0425,65.0291,66.7625,102900.0
2011-08-05 13:00:00,112.08,112.3,110.78,111.64,64200.0,66.7625,66.8936,65.9882,66.5004,64200.0
2011-08-05 13:30:00,111.64,112.45,111.4,112.08,83200.0,66.5004,66.9829,66.3575,66.7625,83200.0
2011-08-05 14:00:00,112.11,112.69,111.59,112.1,66600.0,66.7804,67.1259,66.4706,66.7744,66600.0
2011-08-05 14:30:00,112.07,112.4,111.3,111.66,78100.0,66.7566,66.9531,66.2979,66.5123,78100.0
2011-08-05 15:00:00,111.69,111.82,110.7,110.75,149700.0,66.5302,66.6076,65.9405,65.9703,149700.0
2011-08-05 15:30:00,110.7,111.35,110.02,110.34,269000.0,65.9405,66.3277,65.5354,65.7261,269000.0
2011-08-08 09:30:00,108.2,108.76,105.34,107.92,153500.0,64.4513,64.7849,62.7477,64.2845,153500.0
2011-08-08 10:00:00,107.9,108.15,106.57,106.67,123700.0,64.2726,64.4215,63.4804,63.54,123700.0
2011-08-08 10:30:00,106.73,107.33,105.97,106.76,65100.0,63.5757,63.9331,63.123,63.5936,65100.0
2011-08-08 11:00:00,106.7,108.14,106.55,107.52,67700.0,63.5578,64.4156,63.4685,64.0463,67700.0
2011-08-08 11:30:00,107.43,108.14,107.13,107.84,54300.0,63.9927,64.4156,63.814,64.2369,54300.0
2011-08-08 12:00:00,107.83,107.83,106.58,106.64,75900.0,64.2309,64.2309,63.4863,63.5221,75900.0
2011-08-08 12:30:00,106.7,106.89,106.19,106.25,116900.0,63.5578,63.671,63.254,63.2898,116900.0
2011-08-08 13:00:00,106.29,106.43,105.42,106.09,75400.0,63.3136,63.397,62.7954,63.1945,75400.0
2011-08-08 13:30:00,106.08,106.15,104.76,104.76,71500.0,63.1885,63.2302,62.4022,62.4022,71500.0
2011-08-08 14:00:00,104.88,105.52,103.21,104.43,122000.0,62.4737,62.8549,61.4789,62.2057,122000.0
2011-08-08 14:30:00,104.55,105.63,103.8,104.63,85100.0,62.2771,62.9205,61.8304,62.3248,85100.0
2011-08-08 15:00:00,104.62,105.99,104.41,104.96,116500.0,62.3188,63.1349,62.1937,62.5214,116500.0
2011-08-08 15:30:00,104.96,105.2,102.01,102.08,561900.0,62.5214,62.6643,60.7641,60.8058,561900.0
2011-08-09 09:30:00,102.34,105.66,101.77,105.29,355400.0,60.9607,62.9383,60.6212,62.7179,355400.0
2011-08-09 10:00:00,105.29,106.42,105.26,106.0,179100.0,62.7179,63.391,62.7001,63.1409,179100.0
2011-08-09 10:30:00,106.1,107.11,105.96,106.94,123300.0,63.2004,63.8021,63.117,63.7008,123300.0
2011-08-09 11:00:00,106.93,107.87,106.17,107.87,131600.0,63.6948,64.2548,63.2421,64.2548,131600.0
2011-08-09 11:30:00,107.88,108.0,107.12,107.78,73500.0,64.2607,64.3322,63.808,64.2011,73500.0
2011-08-09 12:00:00,107.87,108.54,107.84,108.16,56800.0,64.2548,64.6539,64.2369,64.4275,56800.0
2011-08-09 12:30:00,108.14,108.22,107.37,107.45,41500.0,64.4156,64.4632,63.9569,64.0046,41500.0
2011-08-09 13:00:00,107.36,108.07,107.18,107.96,65900.0,63.951,64.3739,63.8437,64.3084,65900.0
2011-08-09 13:30:00,107.96,108.07,107.36,107.8,122100.0,64.3084,64.3739,63.951,64.2131,122100.0
2011-08-09 14:00:00,107.78,108.5,105.6,107.24,141700.0,64.2011,64.63,62.9026,63.8795,141700.0
2011-08-09 14:30:00,107.23,107.37,103.86,104.92,187500.0,63.8735,63.9569,61.8661,62.4975,187500.0
2011-08-09 15:00:00,104.85,108.6,104.31,108.46,154700.0,62.4558,64.6896,62.1342,64.6062,154700.0
2011-08-09 15:30:00,108.48,113.02,108.03,112.94,666700.0,64.6181,67.3225,64.3501,67.2748,666700.0
2011-08-10 09:30:00,110.02,112.1,109.23,111.71,174700.0,65.5354,66.7744,65.0649,66.5421,174700.0
2011-08-10 10:00:00,111.71,112.14,109.44,110.62,92000.0,66.5421,66.7983,65.19,65.8928,92000.0
2011-08-10 10:30:00,110.73,111.84,110.05,111.71,109900.0,65.9584,66.6196,65.5533,66.5421,109900.0
2011-08-10 11:00:00,111.46,111.46,109.7,109.7,65900.0,66.3932,66.3932,65.3448,65.3448,65900.0
2011-08-10 11:30:00,109.8,111.94,109.5,111.83,59100.0,65.4044,66.6791,65.2257,66.6136,59100.0
2011-08-10 12:00:00,111.78,112.84,111.02,111.6,63600.0,66.5838,67.2152,66.1311,66.4766,63600.0
2011-08-10 12:30:00,111.62,112.16,111.16,112.06,53500.0,66.4885,66.8102,66.2145,66.7506,53500.0
2011-08-10 13:00:00,111.99,112.03,111.0,111.71,86100.0,66.7089,66.7327,66.1192,66.5421,86100.0
2011-08-10 13:30:00,111.69,113.9,111.4,113.74,94400.0,66.5302,67.8466,66.3575,67.7513,94400.0
2011-08-10 14:00:00,113.67,115.2,112.84,114.43,134900.0,67.7096,68.621,67.2152,68.1623,134900.0
2011-08-10 14:30:00,114.47,115.04,113.44,113.44,123300.0,68.1862,68.5257,67.5726,67.5726,123300.0
2011-08-10 15:00:00,113.38,113.87,112.1,112.1,153700.0,67.5369,67.8288,66.7744,66.7744,153700.0
2011-08-10 15:30:00,112.12,112.2,109.09,109.62,445900.0,66.7864,66.834,64.9815,65.2972,445900.0
2011-08-11 09:30:00,110.15,112.32,110.01,111.63,100100.0,65.6129,66.9055,65.5295,66.4945,100100.0
2011-08-11 10:00:00,111.61,114.18,111.5,113.35,87500.0,66.4826,68.0134,66.417,67.519,87500.0
2011-08-11 10:30:00,113.47,115.04,113.46,114.69,85800.0,67.5905,68.5257,67.5845,68.3172,85800.0
2011-08-11 11:00:00,114.68,115.72,113.99,114.53,58500.0,68.3113,68.9308,67.9003,68.2219,58500.0
2011-08-11 11:30:00,114.6,114.9,113.78,114.49,54600.0,68.2636,68.4423,67.7752,68.1981,54600.0
2011-08-11 12:00:00,114.48,114.77,113.5,113.72,61500.0,68.1921,68.3649,67.6084,67.7394,61500.0
2011-08-11 12:30:00,113.72,115.98,113.71,115.61,56400.0,67.7394,69.0856,67.7335,68.8652,56400.0
2011-08-11 13:00:00,115.53,116.0,114.83,115.75,65500.0,68.8176,69.0975,68.4006,68.9486,65500.0
2011-08-11 13:30:00,115.75,116.37,114.87,116.36,62500.0,68.9486,69.3179,68.4244,69.312,62500.0
2011-08-11 14:00:00,116.24,117.15,116.13,116.99,56800.0,69.2405,69.7826,69.175,69.6873,56800.0
2011-08-11 14:30:00,117.03,117.6,116.51,117.45,90200.0,69.7111,70.0506,69.4013,69.9613,90200.0
2011-08-11 15:00:00,117.48,119.44,117.35,118.68,142900.0,69.9791,71.1466,69.9017,70.6939,142900.0
2011-08-11 15:30:00,118.81,119.6,116.89,117.32,555700.0,70.7714,71.242,69.6277,69.8838,555700.0
2011-08-12 09:30:00,118.25,120.5,118.23,119.12,123500.0,70.4378,71.7781,70.4259,70.956,123500.0
2011-08-12 10:00:00,118.93,119.17,117.36,118.27,101300.0,70.8429,70.9858,69.9077,70.4497,101300.0
2011-08-12 10:30:00,118.26,118.96,117.58,118.91,77400.0,70.4438,70.8607,70.0387,70.8309,77400.0
2011-08-12 11:00:00,118.78,119.26,118.13,118.43,60100.0,70.7535,71.0394,70.3663,70.545,60100.0
2011-08-12 11:30:00,118.43,119.32,118.24,119.2,73300.0,70.545,71.0752,70.4318,71.0037,73300.0
2011-08-12 12:00:00,119.34,119.49,117.91,118.2,71400.0,71.0871,71.1764,70.2353,70.408,71400.0
2011-08-12 12:30:00,118.19,118.29,117.51,118.21,30700.0,70.4021,70.4616,69.997,70.414,30700.0
2011-08-12 13:00:00,118.2,118.71,117.49,117.8,36000.0,70.408,70.7118,69.9851,70.1697,36000.0
2011-08-12 13:30:00,117.78,118.13,117.54,117.78,37400.0,70.1578,70.3663,70.0149,70.1578,37400.0
2011-08-12 14:00:00,117.83,118.46,116.87,116.87,54900.0,70.1876,70.5629,69.6158,69.6158,54900.0
2011-08-12 14:30:00,116.87,117.48,116.72,117.14,42200.0,69.6158,69.9791,69.5264,69.7766,42200.0
2011-08-12 15:00:00,117.13,117.62,116.82,117.0,62200.0,69.7706,70.0625,69.586,69.6932,62200.0
2011-08-12 15:30:00,117.08,117.31,116.39,116.97,190100.0,69.7409,69.8779,69.3299,69.6753,190100.0
2011-08-15 09:30:00,117.91,118.79,117.53,118.64,46000.0,70.2353,70.7595,70.0089,70.6701,46000.0
2011-08-15 10:00:00,118.63,119.38,118.46,118.8,132000.0,70.6642,71.1109,70.5629,70.7654,132000.0
2011-08-15 10:30:00,118.91,119.33,118.52,119.14,59200.0,70.8309,71.0811,70.5986,70.9679,59200.0
2011-08-15 11:00:00,119.14,119.7,119.02,119.35,63500.0,70.9679,71.3015,70.8965,71.093,63500.0
2011-08-15 11:30:00,119.22,119.27,118.72,119.0,71500.0,71.0156,71.0454,70.7178,70.8845,71500.0
2011-08-15 12:00:00,119.1,119.23,118.36,118.76,156700.0,70.9441,71.0216,70.5033,70.7416,156700.0
2011-08-15 12:30:00,118.73,119.09,118.48,118.97,97300.0,70.7237,70.9382,70.5748,70.8667,97300.0
2011-08-15 13:00:00,118.97,119.29,118.67,118.86,82800.0,70.8667,71.0573,70.688,70.8012,82800.0
2011-08-15 13:30:00,118.9,119.08,118.68,118.86,82600.0,70.825,70.9322,70.6939,70.8012,82600.0
2011-08-15 14:00:00,118.87,119.7,118.76,119.65,81900.0,70.8071,71.3015,70.7416,71.2717,81900.0
2011-08-15 14:30:00,119.7,119.9,119.1,119.56,118500.0,71.3015,71.4207,70.9441,71.2181,118500.0
2011-08-15 15:00:00,119.63,119.92,119.3,119.47,144100.0,71.2598,71.4326,71.0632,71.1645,144100.0
2011-08-15 15:30:00,119.49,119.95,119.26,119.72,386500.0,71.1764,71.4504,71.0394,71.3134,386500.0
2011-08-16 09:30:00,118.68,119.41,117.57,119.0,123400.0,70.6939,71.1288,70.0327,70.8845,123400.0
2011-08-16 10:00:00,118.93,120.21,118.92,120.03,79600.0,70.8429,71.6053,70.8369,71.4981,79600.0
2011-08-16 10:30:00,120.01,121.01,119.83,120.99,109900.0,71.4862,72.0818,71.379,72.0699,109900.0
2011-08-16 11:00:00,120.95,121.36,120.71,121.24,75700.0,72.0461,72.2903,71.9031,72.2188,75700.0
2011-08-16 11:30:00,121.1,121.28,120.75,120.97,61200.0,72.1355,72.2427,71.927,72.058,61200.0
2011-08-16 12:00:00,120.94,121.78,120.1,120.32,90900.0,72.0401,72.5405,71.5398,71.6708,90900.0
2011-08-16 12:30:00,120.15,121.04,119.94,120.85,82000.0,71.5696,72.0997,71.4445,71.9865,82000.0
2011-08-16 13:00:00,120.86,120.96,119.91,120.69,101200.0,71.9925,72.0521,71.4266,71.8912,101200.0
2011-08-16 13:30:00,120.58,120.96,120.14,120.56,55600.0,71.8257,72.0521,71.5636,71.8138,55600.0
2011-08-16 14:00:00,120.55,121.49,120.55,120.72,64500.0,71.8078,72.3678,71.8078,71.9091,64500.0
2011-08-16 14:30:00,120.72,120.91,120.21,120.42,93700.0,71.9091,72.0223,71.6053,71.7304,93700.0
2011-08-16 15:00:00,120.3,121.07,120.26,120.83,112200.0,71.6589,72.1176,71.6351,71.9746,112200.0
2011-08-16 15:30:00,120.83,120.96,120.2,120.26,324700.0,71.9746,72.0521,71.5994,71.6351,324700.0
2011-08-17 09:30:00,120.9,122.27,120.78,121.76,106400.0,72.0163,72.8324,71.9448,72.5286,106400.0
2011-08-17 10:00:00,121.84,122.63,121.81,122.6,44400.0,72.5762,73.0468,72.5584,73.029,44400.0
2011-08-17 10:30:00,122.57,123.06,122.25,122.6,52800.0,73.0111,73.303,72.8205,73.029,52800.0
2011-08-17 11:00:00,122.65,122.68,122.02,122.19,32800.0,73.0587,73.0766,72.6835,72.7847,32800.0
2011-08-17 11:30:00,122.21,122.4,121.26,121.51,40700.0,72.7966,72.9098,72.2308,72.3797,40700.0
2011-08-17 12:00:00,121.54,121.7,120.98,121.38,47000.0,72.3975,72.4929,72.064,72.3022,47000.0
2011-08-17 12:30:00,121.43,121.7,121.0,121.05,56300.0,72.332,72.4929,72.0759,72.1057,56300.0
2011-08-17 13:00:00,121.05,121.18,120.8,120.86,78700.0,72.1057,72.1831,71.9568,71.9925,78700.0
2011-08-17 13:30:00,120.85,121.85,120.65,121.19,80200.0,71.9865,72.5822,71.8674,72.1891,80200.0
2011-08-17 14:00:00,121.2,121.55,121.09,121.09,42000.0,72.195,72.4035,72.1295,72.1295,42000.0
2011-08-17 14:30:00,121.09,121.55,121.0,121.46,64400.0,72.1295,72.4035,72.0759,72.3499,64400.0
2011-08-17 15:00:00,121.42,121.44,120.58,120.65,188600.0,72.3261,72.338,71.8257,71.8674,188600.0
2011-08-17 15:30:00,120.65,120.79,119.98,120.35,449900.0,71.8674,71.9508,71.4683,71.6887,449900.0
2011-08-18 09:30:00,116.86,118.95,116.59,117.85,136000.0,69.6098,70.8548,69.449,70.1995,136000.0
2011-08-18 10:00:00,117.85,117.87,115.62,117.14,84600.0,70.1995,70.2114,68.8712,69.7766,84600.0
2011-08-18 10:30:00,117.03,117.31,116.29,117.28,68700.0,69.7111,69.8779,69.2703,69.86,68700.0
2011-08-18 11:00:00,117.22,117.46,116.72,117.42,62800.0,69.8243,69.9672,69.5264,69.9434,62800.0
2011-08-18 11:30:00,117.42,118.12,117.31,117.72,71400.0,69.9434,70.3604,69.8779,70.1221,71400.0
2011-08-18 12:00:00,117.65,117.71,117.07,117.11,40700.0,70.0804,70.1161,69.7349,69.7587,40700.0
2011-08-18 12:30:00,117.1,117.27,116.18,116.28,44000.0,69.7528,69.854,69.2048,69.2643,44000.0
2011-08-18 13:00:00,116.23,116.5,115.27,115.6,64800.0,69.2345,69.3954,68.6627,68.8593,64800.0
2011-08-18 13:30:00,115.64,116.02,115.0,115.58,50400.0,68.8831,69.1095,68.5019,68.8474,50400.0
2011-08-18 14:00:00,115.62,116.55,115.57,116.26,62600.0,68.8712,69.4252,68.8414,69.2524,62600.0
2011-08-18 14:30:00,116.23,116.4,115.58,115.77,92800.0,69.2345,69.3358,68.8474,68.9605,92800.0
2011-08-18 15:00:00,115.7,115.81,114.93,115.51,85700.0,68.9188,68.9844,68.4602,68.8057,85700.0
2011-08-18 15:30:00,115.52,116.43,114.61,115.91,302800.0,68.8116,69.3537,68.2696,69.0439,302800.0
2011-08-19 09:30:00,113.71,116.53,113.71,116.13,177200.0,67.7335,69.4132,67.7335,69.175,177200.0
2011-08-19 10:00:00,116.15,117.31,115.93,117.13,87600.0,69.1869,69.8779,69.0558,69.7706,87600.0
2011-08-19 10:30:00,117.06,117.14,116.08,116.42,53600.0,69.729,69.7766,69.1452,69.3477,53600.0
2011-08-19 11:00:00,116.46,116.57,115.4,115.92,49300.0,69.3716,69.4371,68.7401,69.0499,49300.0
2011-08-19 11:30:00,116.05,116.17,115.28,116.04,49500.0,69.1273,69.1988,68.6687,69.1214,49500.0
2011-08-19 12:00:00,116.06,116.11,115.41,115.7,43100.0,69.1333,69.1631,68.7461,68.9188,43100.0
2011-08-19 12:30:00,115.84,116.27,115.64,116.06,33800.0,69.0022,69.2584,68.8831,69.1333,33800.0
2011-08-19 13:00:00,115.97,116.53,115.84,116.06,27100.0,69.0797,69.4132,69.0022,69.1333,27100.0
2011-08-19 13:30:00,116.11,116.19,115.45,115.92,59500.0,69.1631,69.2107,68.7699,69.0499,59500.0
2011-08-19 14:00:00,115.84,116.0,114.75,114.9,83600.0,69.0022,69.0975,68.353,68.4423,83600.0
2011-08-19 14:30:00,114.9,115.24,114.32,114.75,73200.0,68.4423,68.6448,68.0968,68.353,73200.0
2011-08-19 15:00:00,114.79,115.06,114.07,114.95,99200.0,68.3768,68.5376,67.9479,68.4721,99200.0
2011-08-19 15:30:00,114.89,115.11,113.7,113.99,268800.0,68.4364,68.5674,67.7275,67.9003,268800.0
2011-08-22 09:30:00,116.03,116.4,114.75,114.9,51300.0,69.1154,69.3358,68.353,68.4423,51300.0
2011-08-22 10:00:00,115.08,116.13,114.86,116.03,144400.0,68.5495,69.175,68.4185,69.1154,144400.0
2011-08-22 10:30:00,116.07,116.12,114.91,114.91,68700.0,69.1392,69.169,68.4483,68.4483,68700.0
2011-08-22 11:00:00,114.85,115.56,114.84,115.51,47400.0,68.4125,68.8354,68.4066,68.8057,47400.0
2011-08-22 11:30:00,115.45,115.76,113.83,114.07,68500.0,68.7699,68.9546,67.8049,67.9479,68500.0
2011-08-22 12:00:00,114.12,115.42,114.04,115.06,63100.0,67.9777,68.7521,67.93,68.5376,63100.0
2011-08-22 12:30:00,115.03,116.0,114.78,115.92,90300.0,68.5197,69.0975,68.3708,69.0499,90300.0
2011-08-22 13:00:00,115.92,116.11,115.69,115.73,96500.0,69.0499,69.1631,68.9129,68.9367,96500.0
2011-08-22 13:30:00,115.74,116.08,115.54,115.9,69600.0,68.9427,69.1452,68.8235,69.038,69600.0
2011-08-22 14:00:00,115.99,116.33,115.64,116.22,107700.0,69.0916,69.2941,68.8831,69.2286,107700.0
2011-08-22 14:30:00,116.15,116.15,115.12,115.18,97300.0,69.1869,69.1869,68.5734,68.6091,97300.0
2011-08-22 15:00:00,115.13,115.58,115.01,115.39,81100.0,68.5793,68.8474,68.5078,68.7342,81100.0
2011-08-22 15:30:00,115.45,115.9,114.9,115.3,249400.0,68.7699,69.038,68.4423,68.6806,249400.0
2011-08-23 09:30:00,116.07,116.96,115.35,115.94,124100.0,69.1392,69.6694,68.7104,69.0618,124100.0
2011-08-23 10:00:00,115.95,117.33,115.75,117.28,91400.0,69.0678,69.8898,68.9486,69.86,91400.0
2011-08-23 10:30:00,117.27,117.4,116.7,116.78,80500.0,69.854,69.9315,69.5145,69.5622,80500.0
2011-08-23 11:00:00,116.84,117.33,116.61,117.03,48500.0,69.5979,69.8898,69.4609,69.7111,48500.0
2011-08-23 11:30:00,117.1,118.24,117.01,118.12,52000.0,69.7528,70.4318,69.6992,70.3604,52000.0
2011-08-23 12:00:00,118.14,118.18,117.75,118.07,37700.0,70.3723,70.3961,70.14,70.3306,37700.0
2011-08-23 12:30:00,118.07,118.89,118.07,118.78,53300.0,70.3306,70.819,70.3306,70.7535,53300.0
2011-08-23 13:00:00,118.89,119.08,118.63,118.86,65300.0,70.819,70.9322,70.6642,70.8012,65300.0
2011-08-23 13:30:00,118.8,118.97,117.73,118.02,74700.0,70.7654,70.8667,70.1281,70.3008,74700.0
2011-08-23 14:00:00,118.02,118.4,117.53,118.36,54800.0,70.3008,70.5271,70.0089,70.5033,54800.0
2011-08-23 14:30:00,118.33,118.52,117.97,118.32,89700.0,70.4855,70.5986,70.271,70.4795,89700.0
2011-08-23 15:00:00,118.39,119.34,118.35,118.58,71400.0,70.5212,71.0871,70.4974,70.6344,71400.0
2011-08-23 15:30:00,118.57,119.5,118.4,119.47,226300.0,70.6284,71.1824,70.5271,71.1645,226300.0
2011-08-24 09:30:00,118.5,119.83,118.35,119.53,89200.0,70.5867,71.379,70.4974,71.2003,89200.0
2011-08-24 10:00:00,119.53,120.55,119.33,119.56,62600.0,71.2003,71.8078,71.0811,71.2181,62600.0
2011-08-24 10:30:00,119.55,119.61,118.3,118.49,68800.0,71.2122,71.2479,70.4676,70.5808,68800.0
2011-08-24 11:00:00,118.41,118.71,117.94,118.5,55200.0,70.5331,70.7118,70.2531,70.5867,55200.0
2011-08-24 11:30:00,118.27,118.42,117.58,117.77,38400.0,70.4497,70.5391,70.0387,70.1519,38400.0
2011-08-24 12:00:00,117.63,117.68,117.05,117.3,49900.0,70.0685,70.0983,69.723,69.8719,49900.0
2011-08-24 12:30:00,117.27,118.0,117.26,117.93,55700.0,69.854,70.2889,69.8481,70.2472,55700.0
2011-08-24 13:00:00,117.96,118.73,117.65,118.4,33600.0,70.2651,70.7237,70.0804,70.5271,33600.0
2011-08-24 13:30:00,118.41,118.56,117.82,118.21,62700.0,70.5331,70.6225,70.1817,70.414,62700.0
2011-08-24 14:00:00,118.14,118.33,117.79,117.89,60500.0,70.3723,70.4855,70.1638,70.2234,60500.0
2011-08-24 14:30:00,117.88,118.96,117.77,118.94,84400.0,70.2174,70.8607,70.1519,70.8488,84400.0
2011-08-24 15:00:00,118.92,119.63,118.73,119.29,71500.0,70.8369,71.2598,70.7237,71.0573,71500.0
2011-08-24 15:30:00,119.33,120.11,119.26,120.02,245000.0,71.0811,71.5457,71.0394,71.4921,245000.0
2011-08-25 09:30:00,120.44,121.47,119.31,119.77,100000.0,71.7423,72.3559,71.0692,71.3432,100000.0
2011-08-25 10:00:00,119.61,119.67,118.05,118.18,65000.0,71.2479,71.2836,70.3187,70.3961,65000.0
2011-08-25 10:30:00,118.31,118.67,117.56,118.46,45000.0,70.4735,70.688,70.0268,70.5629,45000.0
2011-08-25 11:00:00,118.54,118.72,118.16,118.35,49500.0,70.6105,70.7178,70.3842,70.4974,49500.0
2011-08-25 11:30:00,118.44,118.59,117.83,118.23,35400.0,70.551,70.6403,70.1876,70.4259,35400.0
2011-08-25 12:00:00,118.27,118.31,117.63,117.82,27900.0,70.4497,70.4735,70.0685,70.1817,27900.0
2011-08-25 12:30:00,117.83,117.83,116.62,117.23,57800.0,70.1876,70.1876,69.4669,69.8302,57800.0
2011-08-25 13:00:00,117.22,118.29,117.05,118.21,49400.0,69.8243,70.4616,69.723,70.414,49400.0
2011-08-25 13:30:00,118.25,118.54,118.05,118.46,57600.0,70.4378,70.6105,70.3187,70.5629,57600.0
2011-08-25 14:00:00,118.45,118.76,118.2,118.76,39700.0,70.5569,70.7416,70.408,70.7416,39700.0
2011-08-25 14:30:00,118.78,119.03,117.89,117.89,53100.0,70.7535,70.9024,70.2234,70.2234,53100.0
2011-08-25 15:00:00,117.84,118.89,117.58,118.28,61900.0,70.1936,70.819,70.0387,70.4557,61900.0
2011-08-25 15:30:00,118.34,118.43,117.48,117.77,156100.0,70.4914,70.545,69.9791,70.1519,156100.0
2011-08-26 09:30:00,117.29,117.42,115.95,116.38,47000.0,69.866,69.9434,69.0678,69.3239,47000.0
2011-08-26 10:00:00,116.39,117.11,114.7,116.65,77100.0,69.3299,69.7587,68.3232,69.4847,77100.0
2011-08-26 10:30:00,116.61,118.28,116.44,117.51,59600.0,69.4609,70.4557,69.3596,69.997,59600.0
2011-08-26 11:00:00,117.43,118.81,117.34,118.11,50900.0,69.9493,70.7714,69.8957,70.3544,50900.0
2011-08-26 11:30:00,118.02,118.67,118.02,118.6,25800.0,70.3008,70.688,70.3008,70.6463,25800.0
2011-08-26 12:00:00,118.57,119.43,118.57,119.3,52200.0,70.6284,71.1407,70.6284,71.0632,52200.0
2011-08-26 12:30:00,119.3,119.31,118.83,119.1,36500.0,71.0632,71.0692,70.7833,70.9441,36500.0
2011-08-26 13:00:00,119.05,119.76,118.97,119.76,35300.0,70.9143,71.3373,70.8667,71.3373,35300.0
2011-08-26 13:30:00,119.83,120.0,119.56,119.75,50700.0,71.379,71.4802,71.2181,71.3313,50700.0
2011-08-26 14:00:00,119.8,120.0,118.92,118.92,42200.0,71.3611,71.4802,70.8369,70.8369,42200.0
2011-08-26 14:30:00,119.01,119.68,118.76,119.68,48800.0,70.8905,71.2896,70.7416,71.2896,48800.0
2011-08-26 15:00:00,119.68,119.73,119.1,119.32,116500.0,71.2896,71.3194,70.9441,71.0752,116500.0
2011-08-26 15:30:00,119.35,120.21,119.14,120.01,308000.0,71.093,71.6053,70.9679,71.4862,308000.0
2011-08-29 09:30:00,122.01,123.28,121.01,121.23,49700.0,72.6775,73.434,72.0818,72.2129,49700.0
2011-08-29 10:00:00,121.16,121.32,120.49,120.77,68200.0,72.1712,72.2665,71.7721,71.9389,68200.0
2011-08-29 10:30:00,120.72,120.93,120.55,120.57,31500.0,71.9091,72.0342,71.8078,71.8197,31500.0
2011-08-29 11:00:00,120.63,120.63,119.98,120.01,41700.0,71.8555,71.8555,71.4683,71.4862,41700.0
2011-08-29 11:30:00,120.14,121.25,119.84,121.11,57400.0,71.5636,72.2248,71.3849,72.1414,57400.0
2011-08-29 12:00:00,121.11,121.65,121.11,121.44,47100.0,72.1414,72.4631,72.1414,72.338,47100.0
2011-08-29 12:30:00,121.45,121.54,121.17,121.45,52800.0,72.3439,72.3975,72.1771,72.3439,52800.0
2011-08-29 13:00:00,121.45,121.6,121.2,121.22,24800.0,72.3439,72.4333,72.195,72.2069,24800.0
2011-08-29 13:30:00,121.18,121.25,120.77,120.88,27200.0,72.1831,72.2248,71.9389,72.0044,27200.0
2011-08-29 14:00:00,120.88,121.41,120.88,121.41,27800.0,72.0044,72.3201,72.0044,72.3201,27800.0
2011-08-29 14:30:00,121.41,121.57,120.96,121.06,49200.0,72.3201,72.4154,72.0521,72.1116,49200.0
2011-08-29 15:00:00,121.07,121.48,120.92,121.48,53100.0,72.1176,72.3618,72.0282,72.3618,53100.0
2011-08-29 15:30:00,121.48,122.62,121.32,122.42,272600.0,72.3618,73.0409,72.2665,72.9217,272600.0
2011-08-30 09:30:00,122.32,122.66,121.01,121.5,40900.0,72.8622,73.0647,72.0818,72.3737,40900.0
2011-08-30 10:00:00,121.39,122.0,120.71,121.77,36800.0,72.3082,72.6716,71.9031,72.5346,36800.0
2011-08-30 10:30:00,121.72,122.0,121.09,121.65,29500.0,72.5048,72.6716,72.1295,72.4631,29500.0
2011-08-30 11:00:00,121.58,122.96,121.5,122.92,35700.0,72.4214,73.2434,72.3737,73.2196,35700.0
2011-08-30 11:30:00,122.84,123.7,122.81,123.13,67500.0,73.1719,73.6842,73.154,73.3447,67500.0
2011-08-30 12:00:00,123.2,123.23,122.72,122.86,38600.0,73.3864,73.4042,73.1004,73.1838,38600.0
2011-08-30 12:30:00,122.83,122.9,122.05,122.24,32900.0,73.166,73.2077,72.7013,72.8145,32900.0
2011-08-30 13:00:00,122.31,122.64,122.03,122.4,30200.0,72.8562,73.0528,72.6894,72.9098,30200.0
2011-08-30 13:30:00,122.34,122.78,122.07,122.52,76300.0,72.8741,73.1362,72.7133,72.9813,76300.0
2011-08-30 14:00:00,122.65,123.54,122.34,123.54,66400.0,73.0587,73.5889,72.8741,73.5889,66400.0
2011-08-30 14:30:00,123.6,123.92,123.29,123.88,58500.0,73.6246,73.8152,73.44,73.7914,58500.0
2011-08-30 15:00:00,123.81,123.82,123.47,123.75,54800.0,73.7497,73.7557,73.5472,73.714,54800.0
2011-08-30 15:30:00,123.82,124.26,123.32,123.35,215200.0,73.7557,74.0178,73.4578,73.4757,215200.0
2011-08-31 09:30:00,123.82,124.16,122.49,123.23,52400.0,73.7557,73.9582,72.9634,73.4042,52400.0
2011-08-31 10:00:00,123.23,124.19,123.23,123.54,40500.0,73.4042,73.9761,73.4042,73.5889,40500.0
2011-08-31 10:30:00,123.6,123.93,122.65,122.88,74900.0,73.6246,73.8212,73.0587,73.1957,74900.0
2011-08-31 11:00:00,122.91,123.24,122.6,123.21,53000.0,73.2136,73.4102,73.029,73.3923,53000.0
2011-08-31 11:30:00,123.19,123.6,122.81,122.96,49100.0,73.3804,73.6246,73.154,73.2434,49100.0
2011-08-31 12:00:00,122.96,123.8,122.91,123.55,53700.0,73.2434,73.7438,73.2136,73.5948,53700.0
2011-08-31 12:30:00,123.53,124.1,123.52,123.98,52300.0,73.5829,73.9225,73.577,73.851,52300.0
2011-08-31 13:00:00,124.0,124.1,123.51,123.66,43900.0,73.8629,73.9225,73.571,73.6604,43900.0
2011-08-31 13:30:00,123.62,123.94,123.47,123.59,35400.0,73.6365,73.8272,73.5472,73.6187,35400.0
2011-08-31 14:00:00,123.65,123.75,123.08,123.16,45200.0,73.6544,73.714,73.3149,73.3625,45200.0
2011-08-31 14:30:00,123.13,123.42,123.0,123.32,69900.0,73.3447,73.5174,73.2672,73.4578,69900.0
2011-08-31 15:00:00,123.36,123.64,122.81,123.35,81500.0,73.4817,73.6485,73.154,73.4757,81500.0
2011-08-31 15:30:00,123.42,124.07,123.29,123.65,202900.0,73.5174,73.9046,73.44,73.6544,202900.0
2011-09-01 09:30:00,123.88,123.88,122.55,122.98,66100.0,73.7914,73.7914,72.9992,73.2553,66100.0
2011-09-01 10:00:00,122.79,124.39,122.78,123.62,48000.0,73.1421,74.0952,73.1362,73.6365,48000.0
2011-09-01 10:30:00,123.64,124.02,122.96,123.08,33600.0,73.6485,73.8748,73.2434,73.3149,33600.0
2011-09-01 11:00:00,123.07,123.42,122.76,122.97,41500.0,73.3089,73.5174,73.1243,73.2494,41500.0
2011-09-01 11:30:00,123.06,123.33,122.74,122.86,102700.0,73.303,73.4638,73.1123,73.1838,102700.0
2011-09-01 12:00:00,122.81,123.07,122.62,123.04,40800.0,73.154,73.3089,73.0409,73.291,40800.0
2011-09-01 12:30:00,123.04,123.04,122.56,122.68,113700.0,73.291,73.291,73.0051,73.0766,113700.0
2011-09-01 13:00:00,122.69,122.78,121.82,122.06,63400.0,73.0826,73.1362,72.5643,72.7073,63400.0
2011-09-01 13:30:00,122.08,122.09,121.21,121.31,40200.0,72.7192,72.7252,72.201,72.2605,40200.0
2011-09-01 14:00:00,121.26,121.52,120.9,121.38,45200.0,72.2308,72.3856,72.0163,72.3022,45200.0
2011-09-01 14:30:00,121.35,121.98,121.35,121.7,47800.0,72.2844,72.6596,72.2844,72.4929,47800.0
2011-09-01 15:00:00,121.68,122.1,121.43,121.82,92500.0,72.4809,72.7311,72.332,72.5643,92500.0
2011-09-01 15:30:00,121.82,121.82,121.08,121.19,295800.0,72.5643,72.5643,72.1235,72.1891,295800.0
2011-09-02 09:30:00,119.02,120.92,118.7,120.8,86900.0,70.8965,72.0282,70.7058,71.9568,86900.0
2011-09-02 10:00:00,120.76,121.49,120.35,121.19,68300.0,71.9329,72.3678,71.6887,72.1891,68300.0
2011-09-02 10:30:00,121.1,121.1,119.85,120.29,50100.0,72.1355,72.1355,71.3909,71.653,50100.0
2011-09-02 11:00:00,120.3,120.82,120.08,120.23,50400.0,71.6589,71.9687,71.5279,71.6172,50400.0
2011-09-02 11:30:00,120.17,120.68,119.96,120.5,39200.0,71.5815,71.8853,71.4564,71.7781,39200.0
2011-09-02 12:00:00,120.55,121.0,119.97,120.19,41500.0,71.8078,72.0759,71.4623,71.5934,41500.0
2011-09-02 12:30:00,120.15,120.28,119.85,120.13,35800.0,71.5696,71.647,71.3909,71.5577,35800.0
2011-09-02 13:00:00,120.18,120.22,119.37,119.51,44100.0,71.5874,71.6113,71.1049,71.1883,44100.0
2011-09-02 13:30:00,119.48,119.78,119.11,119.4,48800.0,71.1705,71.3492,70.9501,71.1228,48800.0
2011-09-02 14:00:00,119.36,119.55,118.66,119.0,76700.0,71.099,71.2122,70.682,70.8845,76700.0
2011-09-02 14:30:00,118.89,119.25,118.69,119.13,60800.0,70.819,71.0335,70.6999,70.962,60800.0
2011-09-02 15:00:00,119.15,119.39,118.82,119.07,66700.0,70.9739,71.1169,70.7773,70.9262,66700.0
2011-09-02 15:30:00,119.03,119.65,118.37,118.56,252000.0,70.9024,71.2717,70.5093,70.6225,252000.0
2011-09-06 09:30:00,114.96,118.25,114.96,118.25,92400.0,68.478,70.4378,68.478,70.4378,92400.0
2011-09-06 10:00:00,118.32,119.12,116.63,116.69,57600.0,70.4795,70.956,69.4728,69.5086,57600.0
2011-09-06 10:30:00,116.7,117.83,116.4,117.69,63500.0,69.5145,70.1876,69.3358,70.1042,63500.0
2011-09-06 11:00:00,117.67,118.36,117.59,118.21,38800.0,70.0923,70.5033,70.0447,70.414,38800.0
2011-09-06 11:30:00,118.21,118.59,118.06,118.39,36000.0,70.414,70.6403,70.3246,70.5212,36000.0
2011-09-06 12:00:00,118.44,118.73,118.26,118.42,35000.0,70.551,70.7237,70.4438,70.5391,35000.0
2011-09-06 12:30:00,118.44,118.46,117.95,118.11,40200.0,70.551,70.5629,70.2591,70.3544,40200.0
2011-09-06 13:00:00,118.13,118.68,118.0,118.32,22500.0,70.3663,70.6939,70.2889,70.4795,22500.0
2011-09-06 13:30:00,118.39,118.97,118.11,118.55,31400.0,70.5212,70.8667,70.3544,70.6165,31400.0
2011-09-06 14:00:00,118.61,119.1,118.52,118.89,43800.0,70.6522,70.9441,70.5986,70.819,43800.0
2011-09-06 14:30:00,118.81,118.81,118.04,118.16,42500.0,70.7714,70.7714,70.3127,70.3842,42500.0
2011-09-06 15:00:00,118.12,118.47,117.8,118.29,64600.0,70.3604,70.5688,70.1697,70.4616,64600.0
2011-09-06 15:30:00,118.23,119.08,118.03,119.0,171000.0,70.4259,70.9322,70.3068,70.8845,171000.0
2011-09-07 09:30:00,120.78,120.78,118.81,119.74,84800.0,71.9448,71.9448,70.7714,71.3253,84800.0
2011-09-07 10:00:00,119.71,120.8,119.69,120.51,58700.0,71.3075,71.9568,71.2956,71.784,58700.0
2011-09-07 10:30:00,120.47,121.17,120.35,121.01,34400.0,71.7602,72.1771,71.6887,72.0818,34400.0
2011-09-07 11:00:00,121.01,121.26,120.77,120.97,33400.0,72.0818,72.2308,71.9389,72.058,33400.0
2011-09-07 11:30:00,120.97,121.19,120.76,121.13,26100.0,72.058,72.1891,71.9329,72.1533,26100.0
2011-09-07 12:00:00,121.08,121.24,120.93,121.13,39500.0,72.1235,72.2188,72.0342,72.1533,39500.0
2011-09-07 12:30:00,121.12,121.59,121.11,121.59,26300.0,72.1474,72.4273,72.1414,72.4273,26300.0
2011-09-07 13:00:00,121.57,121.82,121.5,121.69,33000.0,72.4154,72.5643,72.3737,72.4869,33000.0
2011-09-07 13:30:00,121.8,122.09,121.58,122.0,40700.0,72.5524,72.7252,72.4214,72.6716,40700.0
2011-09-07 14:00:00,121.99,122.69,121.93,122.65,47400.0,72.6656,73.0826,72.6299,73.0587,47400.0
2011-09-07 14:30:00,122.66,123.25,122.63,123.21,50300.0,73.0647,73.4161,73.0468,73.3923,50300.0
2011-09-07 15:00:00,123.2,123.2,122.81,123.04,58400.0,73.3864,73.3864,73.154,73.291,58400.0
2011-09-07 15:30:00,123.07,123.72,122.58,123.59,261400.0,73.3089,73.6961,73.017,73.6187,261400.0
2011-09-08 09:30:00,122.99,123.73,122.18,123.35,70900.0,73.2613,73.7021,72.7788,73.4757,70900.0
2011-09-08 10:00:00,123.45,124.39,122.99,123.64,55300.0,73.5353,74.0952,73.2613,73.6485,55300.0
2011-09-08 10:30:00,123.59,124.65,123.59,124.34,30100.0,73.6187,74.2501,73.6187,74.0654,30100.0
2011-09-08 11:00:00,124.38,124.53,123.9,124.18,28500.0,74.0892,74.1786,73.8033,73.9701,28500.0
2011-09-08 11:30:00,124.08,124.81,123.36,123.53,39700.0,73.9105,74.3454,73.4817,73.5829,39700.0
2011-09-08 12:00:00,123.48,124.33,123.41,123.84,30100.0,73.5531,74.0595,73.5114,73.7676,30100.0
2011-09-08 12:30:00,123.8,124.44,123.6,124.36,35500.0,73.7438,74.125,73.6246,74.0773,35500.0
2011-09-08 13:00:00,124.31,124.53,123.85,124.06,32500.0,74.0475,74.1786,73.7735,73.8986,32500.0
2011-09-08 13:30:00,124.17,124.37,123.23,123.75,80100.0,73.9642,74.0833,73.4042,73.714,80100.0
2011-09-08 14:00:00,123.78,124.29,123.34,123.58,62400.0,73.7318,74.0356,73.4698,73.6127,62400.0
2011-09-08 14:30:00,123.59,123.91,123.39,123.84,75200.0,73.6187,73.8093,73.4995,73.7676,75200.0
2011-09-08 15:00:00,123.77,124.23,123.14,124.08,105700.0,73.7259,73.9999,73.3506,73.9105,105700.0
2011-09-08 15:30:00,124.1,124.65,123.84,123.84,268400.0,73.9225,74.2501,73.7676,73.7676,268400.0
2011-09-09 09:30:00,122.8,123.45,121.9,122.79,55300.0,73.1481,73.5353,72.612,73.1421,55300.0
2011-09-09 10:00:00,122.93,123.4,122.11,123.4,40700.0,73.2255,73.5055,72.7371,73.5055,40700.0
2011-09-09 10:30:00,123.37,123.37,122.38,122.56,44700.0,73.4876,73.4876,72.8979,73.0051,44700.0
2011-09-09 11:00:00,122.62,123.46,121.59,121.81,77800.0,73.0409,73.5412,72.4273,72.5584,77800.0
2011-09-09 11:30:00,121.79,122.25,121.33,121.77,60900.0,72.5465,72.8205,72.2725,72.5346,60900.0
2011-09-09 12:00:00,121.76,122.68,121.52,122.08,76400.0,72.5286,73.0766,72.3856,72.7192,76400.0
2011-09-09 12:30:00,122.1,122.1,121.38,121.95,68800.0,72.7311,72.7311,72.3022,72.6418,68800.0
2011-09-09 13:00:00,121.96,122.26,121.36,121.59,52600.0,72.6477,72.8264,72.2903,72.4273,52600.0
2011-09-09 13:30:00,121.61,121.67,120.92,121.02,48400.0,72.4392,72.475,72.0282,72.0878,48400.0
2011-09-09 14:00:00,121.1,121.26,120.21,120.33,37200.0,72.1355,72.2308,71.6053,71.6768,37200.0
2011-09-09 14:30:00,120.33,120.85,119.98,120.15,65200.0,71.6768,71.9865,71.4683,71.5696,65200.0
2011-09-09 15:00:00,120.12,120.82,119.85,120.14,71900.0,71.5517,71.9687,71.3909,71.5636,71900.0
2011-09-09 15:30:00,120.13,121.31,120.12,120.72,329300.0,71.5577,72.2605,71.5517,71.9091,329300.0
2011-09-12 09:30:00,118.38,120.16,118.2,119.7,62500.0,71.0706,72.1392,70.9625,71.863,62500.0
2011-09-12 10:00:00,119.81,120.73,119.53,120.08,54800.0,71.9291,72.4814,71.761,72.0912,54800.0
2011-09-12 10:30:00,120.13,120.4,118.72,118.77,28100.0,72.1212,72.2833,71.2747,71.3047,28100.0
2011-09-12 11:00:00,118.71,119.59,118.64,119.44,31000.0,71.2687,71.797,71.2267,71.7069,31000.0
2011-09-12 11:30:00,119.41,119.77,118.49,118.56,22700.0,71.6889,71.9051,71.1366,71.1786,22700.0
2011-09-12 12:00:00,118.68,118.9,118.31,118.89,21000.0,71.2507,71.3828,71.0285,71.3767,21000.0
2011-09-12 12:30:00,118.91,119.08,118.17,119.08,19200.0,71.3888,71.4908,70.9445,71.4908,19200.0
2011-09-12 13:00:00,119.21,119.34,118.32,118.33,28900.0,71.5689,71.6469,71.0345,71.0405,28900.0
2011-09-12 13:30:00,118.31,118.5,117.98,118.32,21800.0,71.0285,71.1426,70.8304,71.0345,21800.0
2011-09-12 14:00:00,118.36,118.53,117.85,118.35,34500.0,71.0586,71.1606,70.7524,71.0526,34500.0
2011-09-12 14:30:00,118.41,119.25,118.27,118.45,47600.0,71.0886,71.5929,71.0045,71.1126,47600.0
2011-09-12 15:00:00,118.49,119.23,118.34,119.04,49900.0,71.1366,71.5809,71.0466,71.4668,49900.0
2011-09-12 15:30:00,119.11,120.64,119.04,120.64,193400.0,71.5088,72.4274,71.4668,72.4274,193400.0
2011-09-13 09:30:00,120.85,120.93,118.96,120.1,77700.0,72.5535,72.6015,71.4188,72.1032,77700.0
2011-09-13 10:00:00,120.18,120.71,119.82,120.44,47500.0,72.1512,72.4694,71.9351,72.3073,47500.0
2011-09-13 10:30:00,120.3,120.56,119.87,119.87,48800.0,72.2233,72.3793,71.9651,71.9651,48800.0
2011-09-13 11:00:00,119.79,119.99,118.99,119.28,43800.0,71.9171,72.0371,71.4368,71.6109,43800.0
2011-09-13 11:30:00,119.29,119.89,119.22,119.47,34900.0,71.6169,71.9771,71.5749,71.725,34900.0
2011-09-13 12:00:00,119.39,119.85,119.02,119.61,35200.0,71.6769,71.9531,71.4548,71.809,35200.0
2011-09-13 12:30:00,119.57,119.76,119.4,119.44,45500.0,71.785,71.8991,71.6829,71.7069,45500.0
2011-09-13 13:00:00,119.5,119.63,119.17,119.34,30600.0,71.743,71.821,71.5448,71.6469,30600.0
2011-09-13 13:30:00,119.33,119.63,119.04,119.4,54800.0,71.6409,71.821,71.4668,71.6829,54800.0
2011-09-13 14:00:00,119.27,120.02,119.19,120.02,47700.0,71.6049,72.0552,71.5569,72.0552,47700.0
2011-09-13 14:30:00,120.03,120.15,119.66,119.87,75800.0,72.0612,72.1332,71.839,71.9651,75800.0
2011-09-13 15:00:00,119.87,120.04,119.17,119.97,93000.0,71.9651,72.0672,71.5448,72.0251,93000.0
2011-09-13 15:30:00,119.99,120.19,119.59,119.95,197000.0,72.0371,72.1572,71.797,72.0131,197000.0
2011-09-14 09:30:00,120.84,120.99,119.38,119.48,45100.0,72.5474,72.6375,71.6709,71.731,45100.0
2011-09-14 10:00:00,119.57,119.79,118.37,119.02,71800.0,71.785,71.9171,71.0646,71.4548,71800.0
2011-09-14 10:30:00,119.06,119.66,118.76,119.59,53600.0,71.4788,71.839,71.2987,71.797,53600.0
2011-09-14 11:00:00,119.53,119.93,119.26,119.7,51700.0,71.761,72.0011,71.5989,71.863,51700.0
2011-09-14 11:30:00,119.76,120.15,119.63,120.04,59400.0,71.8991,72.1332,71.821,72.0672,59400.0
2011-09-14 12:00:00,120.04,120.35,119.97,120.27,70600.0,72.0672,72.2533,72.0251,72.2052,70600.0
2011-09-14 12:30:00,120.27,120.61,120.12,120.39,62700.0,72.2052,72.4094,72.1152,72.2773,62700.0
2011-09-14 13:00:00,120.3,120.35,120.03,120.3,58800.0,72.2233,72.2533,72.0612,72.2233,58800.0
2011-09-14 13:30:00,120.3,120.59,120.16,120.39,72700.0,72.2233,72.3974,72.1392,72.2773,72700.0
2011-09-14 14:00:00,120.4,121.31,120.39,120.91,65500.0,72.2833,72.8296,72.2773,72.5895,65500.0
2011-09-14 14:30:00,120.9,121.46,120.88,121.4,49900.0,72.5835,72.9197,72.5715,72.8837,49900.0
2011-09-14 15:00:00,121.46,122.42,121.46,122.21,95400.0,72.9197,73.496,72.9197,73.3699,95400.0
2011-09-14 15:30:00,122.25,122.51,121.78,121.89,280200.0,73.394,73.55,73.1118,73.1778,280200.0
2011-09-15 09:30:00,123.12,123.24,121.73,122.66,54800.0,73.9163,73.9883,73.0818,73.6401,54800.0
2011-09-15 10:00:00,122.73,123.07,122.16,122.3,24600.0,73.6821,73.8863,73.3399,73.424,24600.0
2011-09-15 10:30:00,122.31,122.48,121.69,121.94,31300.0,73.43,73.532,73.0578,73.2078,31300.0
2011-09-15 11:00:00,121.84,122.14,121.69,122.0,41300.0,73.1478,73.3279,73.0578,73.2439,41300.0
2011-09-15 11:30:00,122.03,122.39,122.0,122.36,26900.0,73.2619,73.478,73.2439,73.46,26900.0
2011-09-15 12:00:00,122.36,122.57,121.89,122.12,30600.0,73.46,73.5861,73.1778,73.3159,30600.0
2011-09-15 12:30:00,122.17,122.36,122.03,122.32,36300.0,73.3459,73.46,73.2619,73.436,36300.0
2011-09-15 13:00:00,122.3,122.44,122.13,122.13,41500.0,73.424,73.508,73.3219,73.3219,41500.0
2011-09-15 13:30:00,122.14,122.32,121.97,122.16,29800.0,73.3279,73.436,73.2259,73.3399,29800.0
2011-09-15 14:00:00,122.19,122.37,122.0,122.24,56500.0,73.3579,73.466,73.2439,73.388,56500.0
2011-09-15 14:30:00,122.22,122.67,122.16,122.5,53900.0,73.3759,73.6461,73.3399,73.544,53900.0
2011-09-15 15:00:00,122.56,122.63,122.02,122.24,56100.0,73.5801,73.6221,73.2559,73.388,56100.0
2011-09-15 15:30:00,122.19,122.93,122.17,122.9,211200.0,73.3579,73.8022,73.3459,73.7842,211200.0
2011-09-16 09:30:00,123.23,123.69,121.71,122.94,255200.0,73.9823,74.2585,73.0698,73.8082,255200.0
2011-09-16 10:00:00,123.02,123.31,122.43,122.8,50400.0,73.8562,74.0303,73.502,73.7242,50400.0
2011-09-16 10:30:00,122.79,123.0,120.98,121.21,74500.0,73.7182,73.8442,72.6315,72.7696,74500.0
2011-09-16 11:00:00,121.23,121.67,121.06,121.67,37800.0,72.7816,73.0457,72.6795,73.0457,37800.0
2011-09-16 11:30:00,121.59,122.24,121.34,122.15,46500.0,72.9977,73.388,72.8476,73.3339,46500.0
2011-09-16 12:00:00,122.19,122.23,121.74,122.08,60500.0,73.3579,73.3819,73.0878,73.2919,60500.0
2011-09-16 12:30:00,122.02,122.6,121.98,122.31,31200.0,73.2559,73.6041,73.2319,73.43,31200.0
2011-09-16 13:00:00,122.28,122.28,121.87,122.09,35700.0,73.412,73.412,73.1658,73.2979,35700.0
2011-09-16 13:30:00,122.08,122.23,121.76,121.91,26800.0,73.2919,73.3819,73.0998,73.1898,26800.0
2011-09-16 14:00:00,122.0,122.27,121.93,122.15,35400.0,73.2439,73.406,73.2018,73.3339,35400.0
2011-09-16 14:30:00,122.13,122.86,122.13,122.86,36300.0,73.3219,73.7602,73.3219,73.7602,36300.0
2011-09-16 15:00:00,122.88,122.95,121.85,121.86,60000.0,73.7722,73.8142,73.1538,73.1598,60000.0
2011-09-16 15:30:00,121.88,123.15,121.88,123.04,237200.0,73.1718,73.9343,73.1718,73.8682,237200.0
2011-09-19 09:30:00,120.73,121.85,120.41,120.72,60900.0,72.4814,73.1538,72.2893,72.4754,60900.0
2011-09-19 10:00:00,120.72,121.1,120.65,121.0,39400.0,72.4754,72.7035,72.4334,72.6435,39400.0
2011-09-19 10:30:00,121.07,121.13,120.51,120.52,30600.0,72.6855,72.7216,72.3493,72.3553,30600.0
2011-09-19 11:00:00,120.55,121.22,120.54,120.81,72700.0,72.3733,72.7756,72.3673,72.5294,72700.0
2011-09-19 11:30:00,120.88,121.3,120.8,121.1,48100.0,72.5715,72.8236,72.5234,72.7035,48100.0
2011-09-19 12:00:00,121.15,121.31,121.03,121.18,43600.0,72.7336,72.8296,72.6615,72.7516,43600.0
2011-09-19 12:30:00,121.18,121.26,120.78,121.14,52200.0,72.7516,72.7996,72.5114,72.7276,52200.0
2011-09-19 13:00:00,121.11,121.45,121.02,121.39,36300.0,72.7095,72.9137,72.6555,72.8776,36300.0
2011-09-19 13:30:00,121.42,121.66,121.27,121.37,30600.0,72.8957,73.0397,72.8056,72.8656,30600.0
2011-09-19 14:00:00,121.27,121.4,121.0,121.07,29800.0,72.8056,72.8837,72.6435,72.6855,29800.0
2011-09-19 14:30:00,121.08,121.56,121.02,121.02,50500.0,72.6915,72.9797,72.6555,72.6555,50500.0
2011-09-19 15:00:00,121.07,121.55,120.87,121.16,127700.0,72.6855,72.9737,72.5655,72.7396,127700.0
2011-09-19 15:30:00,121.14,121.45,120.38,120.46,304500.0,72.7276,72.9137,72.2713,72.3193,304500.0
2011-09-20 09:30:00,121.33,121.51,120.58,120.8,37800.0,72.8416,72.9497,72.3914,72.5234,37800.0
2011-09-20 10:00:00,120.84,121.42,120.67,121.42,52800.0,72.5474,72.8957,72.4454,72.8957,52800.0
2011-09-20 10:30:00,121.36,121.69,121.03,121.48,55400.0,72.8596,73.0578,72.6615,72.9317,55400.0
2011-09-20 11:00:00,121.58,122.14,121.4,121.61,52100.0,72.9917,73.3279,72.8837,73.0097,52100.0
2011-09-20 11:30:00,121.53,121.6,121.24,121.45,28900.0,72.9617,73.0037,72.7876,72.9137,28900.0
2011-09-20 12:00:00,121.5,121.5,121.0,121.29,19100.0,72.9437,72.9437,72.6435,72.8176,19100.0
2011-09-20 12:30:00,121.3,121.94,121.21,121.88,38600.0,72.8236,73.2078,72.7696,73.1718,38600.0
2011-09-20 13:00:00,121.94,122.22,121.89,122.08,44700.0,73.2078,73.3759,73.1778,73.2919,44700.0
2011-09-20 13:30:00,122.16,122.26,121.78,121.82,55900.0,73.3399,73.4,73.1118,73.1358,55900.0
2011-09-20 14:00:00,121.84,122.09,121.65,121.98,56700.0,73.1478,73.2979,73.0337,73.2319,56700.0
2011-09-20 14:30:00,122.0,122.09,121.65,121.78,44000.0,73.2439,73.2979,73.0337,73.1118,44000.0
2011-09-20 15:00:00,121.85,121.9,120.64,121.36,130600.0,73.1538,73.1838,72.4274,72.8596,130600.0
2011-09-20 15:30:00,121.34,121.66,120.62,120.72,141600.0,72.8476,73.0397,72.4154,72.4754,141600.0
2011-09-21 09:30:00,120.45,121.14,120.14,120.98,49500.0,72.3133,72.7276,72.1272,72.6315,49500.0
2011-09-21 10:00:00,121.18,121.7,120.91,121.57,36100.0,72.7516,73.0638,72.5895,72.9857,36100.0
2011-09-21 10:30:00,121.64,121.75,120.54,120.71,30600.0,73.0277,73.0938,72.3673,72.4694,30600.0
2011-09-21 11:00:00,120.73,120.89,120.43,120.56,32700.0,72.4814,72.5775,72.3013,72.3793,32700.0
2011-09-21 11:30:00,120.55,120.68,120.21,120.22,23600.0,72.3733,72.4514,72.1692,72.1752,23600.0
2011-09-21 12:00:00,120.24,120.41,119.12,119.28,32100.0,72.1872,72.2893,71.5148,71.6109,32100.0
2011-09-21 12:30:00,119.35,119.76,119.09,119.67,26000.0,71.6529,71.8991,71.4968,71.845,26000.0
2011-09-21 13:00:00,119.76,119.94,119.52,119.84,14700.0,71.8991,72.0071,71.755,71.9471,14700.0
2011-09-21 13:30:00,119.92,120.43,119.56,120.31,75200.0,71.9951,72.3013,71.779,72.2293,75200.0
2011-09-21 14:00:00,120.26,121.94,120.03,120.98,81200.0,72.1992,73.2078,72.0612,72.6315,81200.0
2011-09-21 14:30:00,120.97,121.4,119.55,119.62,99100.0,72.6255,72.8837,71.773,71.815,99100.0
2011-09-21 15:00:00,119.57,120.64,119.44,119.55,83100.0,71.785,72.4274,71.7069,71.773,83100.0
2011-09-21 15:30:00,119.62,119.67,116.51,116.83,440000.0,71.815,71.845,69.9479,70.14,440000.0
2011-09-22 09:30:00,115.42,115.42,113.01,114.33,220800.0,69.2935,69.2935,67.8466,68.6391,220800.0
2011-09-22 10:00:00,114.42,116.49,114.18,115.52,81000.0,68.6931,69.9359,68.5491,69.3535,81000.0
2011-09-22 10:30:00,115.52,116.16,115.16,115.16,80400.0,69.3535,69.7378,69.1374,69.1374,80400.0
2011-09-22 11:00:00,115.22,115.77,115.03,115.43,36700.0,69.1734,69.5036,69.0594,69.2995,36700.0
2011-09-22 11:30:00,115.37,116.0,114.93,114.95,49500.0,69.2635,69.6417,68.9993,69.0113,49500.0
2011-09-22 12:00:00,114.95,115.49,114.59,115.21,46100.0,69.0113,69.3355,68.7952,69.1674,46100.0
2011-09-22 12:30:00,115.18,115.91,115.18,115.63,43300.0,69.1494,69.5877,69.1494,69.4196,43300.0
2011-09-22 13:00:00,115.66,115.7,114.36,114.75,56400.0,69.4376,69.4616,68.6571,68.8913,56400.0
2011-09-22 13:30:00,114.67,115.09,114.51,114.58,63700.0,68.8432,69.0954,68.7472,68.7892,63700.0
2011-09-22 14:00:00,114.57,115.92,114.38,115.49,84800.0,68.7832,69.5937,68.6691,69.3355,84800.0
2011-09-22 14:30:00,115.42,115.59,114.13,114.13,80100.0,69.2935,69.3956,68.519,68.519,80100.0
2011-09-22 15:00:00,114.13,114.51,113.18,113.83,103000.0,68.519,68.7472,67.9487,68.3389,103000.0
2011-09-22 15:30:00,113.77,115.07,113.47,114.73,360500.0,68.3029,69.0834,68.1228,68.8793,360500.0
2011-09-23 09:30:00,114.33,114.7,113.83,114.02,58200.0,68.6391,68.8612,68.3389,68.453,58200.0
2011-09-23 10:00:00,114.01,114.37,113.15,113.3,50900.0,68.447,68.6631,67.9307,68.0207,50900.0
2011-09-23 10:30:00,113.39,113.55,112.98,113.35,67700.0,68.0748,68.1708,67.8286,68.0508,67700.0
2011-09-23 11:00:00,113.35,113.63,112.98,113.63,93400.0,68.0508,68.2189,67.8286,68.2189,93400.0
2011-09-23 11:30:00,113.53,113.56,112.61,112.97,59200.0,68.1588,68.1768,67.6065,67.8226,59200.0
2011-09-23 12:00:00,112.94,112.98,112.11,112.34,86600.0,67.8046,67.8286,67.3063,67.4444,86600.0
2011-09-23 12:30:00,112.37,113.27,112.06,112.67,91600.0,67.4624,68.0027,67.2763,67.6425,91600.0
2011-09-23 13:00:00,112.74,113.1,112.29,112.87,93400.0,67.6845,67.9007,67.4144,67.7626,93400.0
2011-09-23 13:30:00,112.87,113.66,112.85,113.57,70500.0,67.7626,68.2369,67.7506,68.1828,70500.0
2011-09-23 14:00:00,113.57,113.74,112.7,112.99,78300.0,68.1828,68.2849,67.6605,67.8346,78300.0
2011-09-23 14:30:00,112.99,113.25,112.77,113.07,75500.0,67.8346,67.9907,67.7025,67.8827,75500.0
2011-09-23 15:00:00,113.0,113.99,113.0,113.97,89300.0,67.8406,68.435,67.8406,68.423,89300.0
2011-09-23 15:30:00,113.93,114.12,113.03,113.65,276700.0,68.399,68.513,67.8586,68.2309,276700.0
2011-09-26 09:30:00,114.46,114.65,113.21,113.27,97600.0,68.7172,68.8312,67.9667,68.0027,97600.0
2011-09-26 10:00:00,113.26,113.64,112.93,113.4,43900.0,67.9967,68.2249,67.7986,68.0808,43900.0
2011-09-26 10:30:00,113.38,113.86,112.96,113.51,51700.0,68.0688,68.3569,67.8166,68.1468,51700.0
2011-09-26 11:00:00,113.66,114.17,113.46,113.9,28500.0,68.2369,68.5431,68.1168,68.381,28500.0
2011-09-26 11:30:00,113.89,114.52,113.74,114.26,38500.0,68.375,68.7532,68.2849,68.5971,38500.0
2011-09-26 12:00:00,114.17,114.17,113.62,113.76,26300.0,68.5431,68.5431,68.2129,68.2969,26300.0
2011-09-26 12:30:00,113.83,114.01,113.56,113.8,70400.0,68.3389,68.447,68.1768,68.3209,70400.0
2011-09-26 13:00:00,113.7,113.74,113.31,113.4,27000.0,68.2609,68.2849,68.0267,68.0808,27000.0
2011-09-26 13:30:00,113.36,113.83,113.28,113.74,24400.0,68.0568,68.3389,68.0087,68.2849,24400.0
2011-09-26 14:00:00,113.69,114.27,113.66,114.09,53200.0,68.2549,68.6031,68.2369,68.495,53200.0
2011-09-26 14:30:00,114.08,114.54,113.73,113.93,68000.0,68.489,68.7652,68.2789,68.399,68000.0
2011-09-26 15:00:00,113.99,114.32,113.85,114.27,99000.0,68.435,68.6331,68.3509,68.6031,99000.0
2011-09-26 15:30:00,114.27,114.84,114.0,114.77,333000.0,68.6031,68.9453,68.441,68.9033,333000.0
2011-09-27 09:30:00,116.83,116.83,115.28,116.17,114200.0,70.14,70.14,69.2095,69.7438,114200.0
2011-09-27 10:00:00,115.99,116.33,115.76,116.08,44600.0,69.6357,69.8398,69.4976,69.6897,44600.0
2011-09-27 10:30:00,116.17,116.26,115.39,115.8,84300.0,69.7438,69.7978,69.2755,69.5216,84300.0
2011-09-27 11:00:00,115.78,115.99,115.57,115.66,43400.0,69.5096,69.6357,69.3836,69.4376,43400.0
2011-09-27 11:30:00,115.63,116.26,115.58,116.06,59800.0,69.4196,69.7978,69.3896,69.6777,59800.0
2011-09-27 12:00:00,116.04,116.11,115.76,115.88,68900.0,69.6657,69.7077,69.4976,69.5697,68900.0
2011-09-27 12:30:00,115.82,117.1,115.68,117.01,140900.0,69.5336,70.3021,69.4496,70.2481,140900.0
2011-09-27 13:00:00,117.03,117.04,116.64,116.76,49200.0,70.2601,70.2661,70.0259,70.098,49200.0
2011-09-27 13:30:00,116.76,116.86,116.41,116.77,49400.0,70.098,70.158,69.8879,70.104,49400.0
2011-09-27 14:00:00,116.82,117.32,116.73,117.32,70400.0,70.134,70.4342,70.08,70.4342,70400.0
2011-09-27 14:30:00,117.22,117.41,116.84,117.12,66300.0,70.3741,70.4882,70.146,70.3141,66300.0
2011-09-27 15:00:00,117.08,117.11,115.48,115.88,146400.0,70.2901,70.3081,69.3295,69.5697,146400.0
2011-09-27 15:30:00,115.79,116.32,114.65,115.25,352900.0,69.5156,69.8338,68.8312,69.1914,352900.0
2011-09-28 09:30:00,115.5,115.82,114.88,115.39,45300.0,69.3415,69.5336,68.9693,69.2755,45300.0
2011-09-28 10:00:00,115.44,116.39,115.23,115.89,53000.0,69.3055,69.8758,69.1794,69.5757,53000.0
2011-09-28 10:30:00,115.81,116.19,115.44,115.75,49700.0,69.5276,69.7558,69.3055,69.4916,49700.0
2011-09-28 11:00:00,115.62,115.89,115.25,115.61,53200.0,69.4136,69.5757,69.1914,69.4076,53200.0
2011-09-28 11:30:00,115.54,116.0,115.02,115.55,38100.0,69.3655,69.6417,69.0534,69.3715,38100.0
2011-09-28 12:00:00,115.61,115.8,115.28,115.62,19700.0,69.4076,69.5216,69.2095,69.4136,19700.0
2011-09-28 12:30:00,115.58,115.64,115.1,115.25,26700.0,69.3896,69.4256,69.1014,69.1914,26700.0
2011-09-28 13:00:00,115.24,115.37,114.57,114.67,33100.0,69.1854,69.2635,68.7832,68.8432,33100.0
2011-09-28 13:30:00,114.67,115.0,114.33,114.73,63000.0,68.8432,69.0413,68.6391,68.8793,63000.0
2011-09-28 14:00:00,114.72,114.8,114.24,114.29,62200.0,68.8732,68.9213,68.5851,68.6151,62200.0
2011-09-28 14:30:00,114.16,114.19,113.84,114.06,43000.0,68.537,68.5551,68.3449,68.477,43000.0
2011-09-28 15:00:00,113.99,114.53,113.73,113.73,80600.0,68.435,68.7592,68.2789,68.2789,80600.0
2011-09-28 15:30:00,113.72,113.88,112.82,112.96,234900.0,68.2729,68.3689,67.7326,67.8166,234900.0
2011-09-29 09:30:00,115.23,115.34,114.35,114.4,58500.0,69.1794,69.2455,68.6511,68.6811,58500.0
2011-09-29 10:00:00,114.51,114.77,114.12,114.22,40300.0,68.7472,68.9033,68.513,68.5731,40300.0
2011-09-29 10:30:00,114.22,114.28,113.73,113.91,51200.0,68.5731,68.6091,68.2789,68.387,51200.0
2011-09-29 11:00:00,114.01,114.16,113.25,113.92,26500.0,68.447,68.537,67.9907,68.393,26500.0
2011-09-29 11:30:00,113.9,114.0,113.41,113.88,35100.0,68.381,68.441,68.0868,68.3689,35100.0
2011-09-29 12:00:00,113.89,114.22,113.72,114.13,36300.0,68.375,68.5731,68.2729,68.519,36300.0
2011-09-29 12:30:00,114.14,114.14,113.37,113.62,38800.0,68.525,68.525,68.0628,68.2129,38800.0
2011-09-29 13:00:00,113.62,114.02,113.62,113.81,61500.0,68.2129,68.453,68.2129,68.3269,61500.0
2011-09-29 13:30:00,113.89,113.91,113.08,113.51,101500.0,68.375,68.387,67.8887,68.1468,101500.0
2011-09-29 14:00:00,113.51,113.55,112.53,112.89,58100.0,68.1468,68.1708,67.5585,67.7746,58100.0
2011-09-29 14:30:00,112.92,113.3,112.41,112.93,53600.0,67.7926,68.0207,67.4864,67.7986,53600.0
2011-09-29 15:00:00,113.07,113.1,112.29,112.66,115900.0,67.8827,67.9007,67.4144,67.6365,115900.0
2011-09-29 15:30:00,112.72,113.63,112.5,113.6,264200.0,67.6725,68.2189,67.5405,68.2008,264200.0
2011-09-30 09:30:00,112.52,113.77,112.14,112.46,61300.0,67.5525,68.3029,67.3243,67.5164,61300.0
2011-09-30 10:00:00,112.37,112.65,112.02,112.15,44800.0,67.4624,67.6305,67.2523,67.3303,44800.0
2011-09-30 10:30:00,112.17,112.26,111.6,111.6,32200.0,67.3423,67.3964,67.0001,67.0001,32200.0
2011-09-30 11:00:00,111.65,112.18,111.57,111.71,33500.0,67.0301,67.3483,66.9821,67.0662,33500.0
2011-09-30 11:30:00,111.76,112.12,111.63,111.93,42400.0,67.0962,67.3123,67.0181,67.1982,42400.0
2011-09-30 12:00:00,111.96,112.36,111.89,112.3,46700.0,67.2163,67.4564,67.1742,67.4204,46700.0
2011-09-30 12:30:00,112.27,112.66,112.2,112.53,29500.0,67.4024,67.6365,67.3603,67.5585,29500.0
2011-09-30 13:00:00,112.45,112.91,112.29,112.69,24500.0,67.5104,67.7866,67.4144,67.6545,24500.0
2011-09-30 13:30:00,112.59,113.12,112.53,112.97,117500.0,67.5945,67.9127,67.5585,67.8226,117500.0
2011-09-30 14:00:00,112.89,113.06,112.27,112.43,49600.0,67.7746,67.8767,67.4024,67.4984,49600.0
2011-09-30 14:30:00,112.47,113.06,112.32,112.78,61200.0,67.5224,67.8767,67.4324,67.7086,61200.0
2011-09-30 15:00:00,112.67,112.88,112.2,112.71,125900.0,67.6425,67.7686,67.3603,67.6665,125900.0
2011-09-30 15:30:00,112.71,112.89,111.19,111.25,247700.0,67.6665,67.7746,66.754,66.79,247700.0
2011-10-03 09:30:00,110.2,111.78,110.14,110.68,79600.0,66.1596,67.1082,66.1236,66.4478,79600.0
2011-10-03 10:00:00,110.55,111.91,110.5,111.63,112400.0,66.3697,67.1862,66.3397,67.0181,112400.0
2011-10-03 10:30:00,111.59,111.66,110.79,110.99,61100.0,66.9941,67.0361,66.5138,66.6339,61100.0
2011-10-03 11:00:00,110.94,111.15,110.41,110.41,55200.0,66.6039,66.73,66.2857,66.2857,55200.0
2011-10-03 11:30:00,110.38,110.71,109.68,109.75,60000.0,66.2677,66.4658,65.8474,65.8895,60000.0
2011-10-03 12:00:00,109.75,109.83,108.82,108.84,56700.0,65.8895,65.9375,65.3311,65.3431,56700.0
2011-10-03 12:30:00,108.87,108.87,108.33,108.33,47000.0,65.3611,65.3611,65.037,65.037,47000.0
2011-10-03 13:00:00,108.28,108.4,107.12,107.35,61200.0,65.0069,65.079,64.3105,64.4486,61200.0
2011-10-03 13:30:00,107.41,107.81,106.88,107.59,57700.0,64.4846,64.7248,64.1664,64.5927,57700.0
2011-10-03 14:00:00,107.59,108.19,107.34,107.62,90200.0,64.5927,64.9529,64.4426,64.6107,90200.0
2011-10-03 14:30:00,107.66,107.66,106.83,107.18,127400.0,64.6347,64.6347,64.1364,64.3465,127400.0
2011-10-03 15:00:00,107.18,107.6,106.13,106.24,102100.0,64.3465,64.5987,63.7162,63.7822,102100.0
2011-10-03 15:30:00,106.29,107.5,105.71,105.72,369500.0,63.8122,64.5387,63.464,63.47,369500.0
2011-10-04 09:30:00,104.5,105.4,103.42,105.4,190300.0,62.7376,63.2779,62.0892,63.2779,190300.0
2011-10-04 10:00:00,105.3,105.61,104.17,104.63,143500.0,63.2179,63.404,62.5395,62.8156,143500.0
2011-10-04 10:30:00,104.63,105.76,104.32,105.66,81300.0,62.8156,63.494,62.6295,63.434,81300.0
2011-10-04 11:00:00,105.62,105.68,104.85,105.45,93800.0,63.41,63.446,62.9477,63.3079,93800.0
2011-10-04 11:30:00,105.39,105.81,105.02,105.81,79900.0,63.2719,63.524,63.0498,63.524,79900.0
2011-10-04 12:00:00,105.81,106.64,105.81,105.89,42500.0,63.524,64.0223,63.524,63.5721,42500.0
2011-10-04 12:30:00,105.83,106.26,105.75,105.97,72100.0,63.5361,63.7942,63.488,63.6201,72100.0
2011-10-04 13:00:00,105.91,106.37,105.49,105.69,82800.0,63.5841,63.8602,63.3319,63.452,82800.0
2011-10-04 13:30:00,105.58,106.02,105.45,105.68,84000.0,63.386,63.6501,63.3079,63.446,84000.0
2011-10-04 14:00:00,105.85,106.12,105.34,105.61,58000.0,63.5481,63.7102,63.2419,63.404,58000.0
2011-10-04 14:30:00,105.72,106.03,105.0,105.0,86600.0,63.47,63.6561,63.0378,63.0378,86600.0
2011-10-04 15:00:00,105.06,106.47,104.35,106.09,101900.0,63.0738,63.9203,62.6475,63.6921,101900.0
2011-10-04 15:30:00,106.14,110.22,105.92,109.98,430600.0,63.7222,66.1716,63.5901,66.0275,430600.0
2011-10-05 09:30:00,109.74,110.16,107.32,107.73,146400.0,65.8835,66.1356,64.4306,64.6767,146400.0
2011-10-05 10:00:00,107.55,108.18,107.21,107.3,71500.0,64.5687,64.9469,64.3645,64.4186,71500.0
2011-10-05 10:30:00,107.32,108.15,107.09,108.14,130400.0,64.4306,64.9289,64.2925,64.9229,130400.0
2011-10-05 11:00:00,108.04,108.07,105.93,106.06,64800.0,64.8628,64.8809,63.5961,63.6741,64800.0
2011-10-05 11:30:00,106.05,106.95,106.04,106.36,80300.0,63.6681,64.2085,63.6621,63.8542,80300.0
2011-10-05 12:00:00,106.53,106.55,105.65,105.65,62300.0,63.9563,63.9683,63.428,63.428,62300.0
2011-10-05 12:30:00,105.68,105.96,105.05,105.86,50800.0,63.446,63.6141,63.0678,63.5541,50800.0
2011-10-05 13:00:00,105.89,106.96,105.89,106.9,43400.0,63.5721,64.2145,63.5721,64.1784,43400.0
2011-10-05 13:30:00,106.78,107.23,106.5,107.15,64400.0,64.1064,64.3766,63.9383,64.3285,64400.0
2011-10-05 14:00:00,107.2,107.76,106.83,107.57,55100.0,64.3585,64.6947,64.1364,64.5807,55100.0
2011-10-05 14:30:00,107.62,107.95,107.11,107.8,121700.0,64.6107,64.8088,64.3045,64.7188,121700.0
2011-10-05 15:00:00,107.81,108.69,107.35,108.52,128400.0,64.7248,65.2531,64.4486,65.151,128400.0
2011-10-05 15:30:00,108.63,110.59,108.62,109.93,282000.0,65.2171,66.3938,65.2111,65.9975,282000.0
2011-10-06 09:30:00,109.41,109.91,108.65,108.81,52100.0,65.6853,65.9855,65.2291,65.3251,52100.0
2011-10-06 10:00:00,108.81,109.82,108.57,109.74,61100.0,65.3251,65.9315,65.181,65.8835,61100.0
2011-10-06 10:30:00,109.86,110.39,109.45,109.69,43300.0,65.9555,66.2737,65.7094,65.8534,43300.0
2011-10-06 11:00:00,109.79,111.12,109.79,110.99,53700.0,65.9135,66.712,65.9135,66.6339,53700.0
2011-10-06 11:30:00,110.87,111.16,109.73,110.03,27300.0,66.5619,66.736,65.8775,66.0576,27300.0
2011-10-06 12:00:00,110.12,110.82,109.94,110.6,31000.0,66.1116,66.5318,66.0035,66.3998,31000.0
2011-10-06 12:30:00,110.51,111.08,110.35,110.84,40400.0,66.3457,66.6879,66.2497,66.5439,40400.0
2011-10-06 13:00:00,110.9,111.15,110.43,110.66,30500.0,66.5799,66.73,66.2977,66.4358,30500.0
2011-10-06 13:30:00,110.63,110.93,110.28,110.77,128200.0,66.4178,66.5979,66.2077,66.5018,128200.0
2011-10-06 14:00:00,110.72,110.89,110.51,110.71,44300.0,66.4718,66.5739,66.3457,66.4658,44300.0
2011-10-06 14:30:00,110.76,110.87,110.34,110.55,71100.0,66.4958,66.5619,66.2437,66.3697,71100.0
2011-10-06 15:00:00,110.49,110.93,110.18,110.25,106000.0,66.3337,66.5979,66.1476,66.1896,106000.0
2011-10-06 15:30:00,110.25,112.03,110.15,111.85,292100.0,66.1896,67.2583,66.1296,67.1502,292100.0
2011-10-07 09:30:00,112.42,112.42,111.04,111.81,56100.0,67.4924,67.4924,66.6639,67.1262,56100.0
2011-10-07 10:00:00,111.75,112.27,111.45,111.76,75600.0,67.0902,67.4024,66.9101,67.0962,75600.0
2011-10-07 10:30:00,111.79,111.88,110.06,110.15,73400.0,67.1142,67.1682,66.0756,66.1296,73400.0
2011-10-07 11:00:00,110.17,110.88,110.08,110.69,64800.0,66.1416,66.5679,66.0876,66.4538,64800.0
2011-10-07 11:30:00,110.71,110.97,110.15,110.75,84100.0,66.4658,66.6219,66.1296,66.4898,84100.0
2011-10-07 12:00:00,110.82,111.39,110.16,110.21,153600.0,66.5318,66.8741,66.1356,66.1656,153600.0
2011-10-07 12:30:00,110.19,110.29,109.19,109.34,55700.0,66.1536,66.2137,65.5533,65.6433,55700.0
2011-10-07 13:00:00,109.35,109.61,109.0,109.16,39000.0,65.6493,65.8054,65.4392,65.5352,39000.0
2011-10-07 13:30:00,109.11,109.12,108.51,108.87,32600.0,65.5052,65.5112,65.145,65.3611,32600.0
2011-10-07 14:00:00,108.87,109.31,108.7,108.75,74200.0,65.3611,65.6253,65.2591,65.2891,74200.0
2011-10-07 14:30:00,108.75,109.11,108.56,108.61,95900.0,65.2891,65.5052,65.175,65.2051,95900.0
2011-10-07 15:00:00,108.65,110.06,108.52,109.88,118400.0,65.2291,66.0756,65.151,65.9675,118400.0
2011-10-07 15:30:00,109.87,110.25,108.08,108.17,305500.0,65.9615,66.1896,64.8869,64.9409,305500.0
2011-10-10 09:30:00,110.62,111.68,110.27,111.52,49700.0,66.4118,67.0482,66.2016,66.9521,49700.0
2011-10-10 10:00:00,111.49,111.65,111.16,111.52,35200.0,66.9341,67.0301,66.736,66.9521,35200.0
2011-10-10 10:30:00,111.49,112.08,111.44,111.94,53800.0,66.9341,67.2883,66.9041,67.2042,53800.0
2011-10-10 11:00:00,111.96,112.0,111.08,111.24,36800.0,67.2163,67.2403,66.6879,66.784,36800.0
2011-10-10 11:30:00,111.38,112.42,111.26,112.42,27500.0,66.868,67.4924,66.796,67.4924,27500.0
2011-10-10 12:00:00,112.38,112.76,112.22,112.67,36200.0,67.4684,67.6965,67.3723,67.6425,36200.0
2011-10-10 12:30:00,112.68,112.8,112.4,112.78,27800.0,67.6485,67.7206,67.4804,67.7086,27800.0
2011-10-10 13:00:00,112.81,113.21,112.6,112.83,27100.0,67.7266,67.9667,67.6005,67.7386,27100.0
2011-10-10 13:30:00,112.82,113.17,112.82,113.17,26500.0,67.7326,67.9427,67.7326,67.9427,26500.0
2011-10-10 14:00:00,113.15,113.46,112.78,113.42,41900.0,67.9307,68.1168,67.7086,68.0928,41900.0
2011-10-10 14:30:00,113.42,113.59,113.3,113.33,29500.0,68.0928,68.1948,68.0207,68.0387,29500.0
2011-10-10 15:00:00,113.25,113.31,112.51,113.13,71600.0,67.9907,68.0267,67.5465,67.9187,71600.0
2011-10-10 15:30:00,113.06,114.65,112.89,114.57,397400.0,67.8767,68.8312,67.7746,68.7832,397400.0
2011-10-11 09:30:00,113.8,114.18,113.28,113.54,67800.0,68.3209,68.5491,68.0087,68.1648,67800.0
2011-10-11 10:00:00,113.5,113.59,112.71,113.23,43000.0,68.1408,68.1948,67.6665,67.9787,43000.0
2011-10-11 10:30:00,113.26,113.93,112.98,113.56,42200.0,67.9967,68.399,67.8286,68.1768,42200.0
2011-10-11 11:00:00,113.7,113.79,112.98,113.07,15200.0,68.2609,68.3149,67.8286,67.8827,15200.0
2011-10-11 11:30:00,113.1,113.46,112.75,113.46,48700.0,67.9007,68.1168,67.6905,68.1168,48700.0
2011-10-11 12:00:00,113.4,113.4,112.63,112.69,30400.0,68.0808,68.0808,67.6185,67.6545,30400.0
2011-10-11 12:30:00,112.71,112.76,112.08,112.61,31800.0,67.6665,67.6965,67.2883,67.6065,31800.0
2011-10-11 13:00:00,112.65,112.79,112.03,112.33,35800.0,67.6305,67.7146,67.2583,67.4384,35800.0
2011-10-11 13:30:00,112.31,112.47,111.81,112.44,23500.0,67.4264,67.5224,67.1262,67.5044,23500.0
2011-10-11 14:00:00,112.5,112.52,111.95,112.12,39800.0,67.5405,67.5525,67.2103,67.3123,39800.0
2011-10-11 14:30:00,112.06,112.34,111.7,111.75,29700.0,67.2763,67.4444,67.0602,67.0902,29700.0
2011-10-11 15:00:00,111.74,112.65,111.74,112.33,48600.0,67.0842,67.6305,67.0842,67.4384,48600.0
2011-10-11 15:30:00,112.27,112.76,111.85,112.02,153300.0,67.4024,67.6965,67.1502,67.2523,153300.0
2011-10-12 09:30:00,112.68,113.15,111.78,112.86,29400.0,67.6485,67.9307,67.1082,67.7566,29400.0
2011-10-12 10:00:00,112.82,114.12,112.58,114.02,23700.0,67.7326,68.513,67.5885,68.453,23700.0
2011-10-12 10:30:00,114.21,114.66,113.52,114.05,36300.0,68.5671,68.8372,68.1528,68.471,36300.0
2011-10-12 11:00:00,114.06,114.6,113.56,113.86,29000.0,68.477,68.8012,68.1768,68.3569,29000.0
2011-10-12 11:30:00,113.63,113.92,113.36,113.49,24300.0,68.2189,68.393,68.0568,68.1348,24300.0
2011-10-12 12:00:00,113.46,113.91,113.22,113.91,27700.0,68.1168,68.387,67.9727,68.387,27700.0
2011-10-12 12:30:00,113.9,114.59,113.82,114.48,33600.0,68.381,68.7952,68.3329,68.7292,33600.0
2011-10-12 13:00:00,114.5,114.8,114.17,114.39,25700.0,68.7412,68.9213,68.5431,68.6751,25700.0
2011-10-12 13:30:00,114.31,114.58,114.23,114.55,21700.0,68.6271,68.7892,68.5791,68.7712,21700.0
2011-10-12 14:00:00,114.55,115.09,114.47,114.89,46300.0,68.7712,69.0954,68.7232,68.9753,46300.0
2011-10-12 14:30:00,114.95,115.36,114.16,114.29,86200.0,69.0113,69.2575,68.537,68.6151,86200.0
2011-10-12 15:00:00,114.26,114.7,113.89,114.45,68200.0,68.5971,68.8612,68.375,68.7112,68200.0
2011-10-12 15:30:00,114.43,115.48,113.93,114.27,282000.0,68.6991,69.3295,68.399,68.6031,282000.0
2011-10-13 09:30:00,113.37,113.45,112.35,112.48,37500.0,68.0628,68.1108,67.4504,67.5284,37500.0
2011-10-13 10:00:00,112.54,113.04,112.19,112.68,42800.0,67.5645,67.8646,67.3543,67.6485,42800.0
2011-10-13 10:30:00,112.59,113.06,111.95,111.95,32100.0,67.5945,67.8767,67.2103,67.2103,32100.0
2011-10-13 11:00:00,111.91,112.49,111.68,112.02,26700.0,67.1862,67.5344,67.0482,67.2523,26700.0
2011-10-13 11:30:00,112.01,113.03,111.92,113.03,33200.0,67.2463,67.8586,67.1922,67.8586,33200.0
2011-10-13 12:00:00,112.93,113.36,112.85,113.07,18100.0,67.7986,68.0568,67.7506,67.8827,18100.0
2011-10-13 12:30:00,113.05,113.1,112.62,112.74,21100.0,67.8706,67.9007,67.6125,67.6845,21100.0
2011-10-13 13:00:00,112.68,113.21,112.36,113.13,24100.0,67.6485,67.9667,67.4564,67.9187,24100.0
2011-10-13 13:30:00,113.1,113.1,112.59,112.91,27900.0,67.9007,67.9007,67.5945,67.7866,27900.0
2011-10-13 14:00:00,112.97,113.42,112.76,113.0,28000.0,67.8226,68.0928,67.6965,67.8406,28000.0
2011-10-13 14:30:00,112.92,113.93,112.81,113.85,50400.0,67.7926,68.399,67.7266,68.3509,50400.0
2011-10-13 15:00:00,113.8,114.51,113.21,113.45,57800.0,68.3209,68.7472,67.9667,68.1108,57800.0
2011-10-13 15:30:00,113.42,113.78,113.08,113.47,168300.0,68.0928,68.3089,67.8887,68.1228,168300.0
2011-10-14 09:30:00,114.78,115.13,114.05,114.82,50500.0,68.9093,69.1194,68.471,68.9333,50500.0
2011-10-14 10:00:00,114.82,114.9,113.75,113.88,42000.0,68.9333,68.9813,68.2909,68.3689,42000.0
2011-10-14 10:30:00,113.86,114.59,113.59,114.32,24500.0,68.3569,68.7952,68.1948,68.6331,24500.0
2011-10-14 11:00:00,114.32,114.77,114.17,114.65,26900.0,68.6331,68.9033,68.5431,68.8312,26900.0
2011-10-14 11:30:00,114.69,114.94,113.96,113.96,27600.0,68.8552,69.0053,68.417,68.417,27600.0
2011-10-14 12:00:00,113.95,114.29,113.84,114.23,23300.0,68.411,68.6151,68.3449,68.5791,23300.0
2011-10-14 12:30:00,114.23,114.54,114.13,114.13,10600.0,68.5791,68.7652,68.519,68.519,10600.0
2011-10-14 13:00:00,114.17,114.44,114.07,114.22,19400.0,68.5431,68.7051,68.483,68.5731,19400.0
2011-10-14 13:30:00,114.18,114.61,114.14,114.58,21000.0,68.5491,68.8072,68.525,68.7892,21000.0
2011-10-14 14:00:00,114.53,114.53,114.18,114.2,20900.0,68.7592,68.7592,68.5491,68.5611,20900.0
2011-10-14 14:30:00,114.23,114.37,113.88,114.36,34500.0,68.5791,68.6631,68.3689,68.6571,34500.0
2011-10-14 15:00:00,114.32,114.83,114.24,114.75,46100.0,68.6331,68.9393,68.5851,68.8913,46100.0
2011-10-14 15:30:00,114.74,115.24,114.03,114.87,213000.0,68.8853,69.1854,68.459,68.9633,213000.0
2011-10-17 09:30:00,114.46,114.46,113.62,113.78,42500.0,68.7172,68.7172,68.2129,68.3089,42500.0
2011-10-17 10:00:00,113.67,114.48,113.61,114.02,44100.0,68.2429,68.7292,68.2068,68.453,44100.0
2011-10-17 10:30:00,113.94,114.73,113.59,114.66,74800.0,68.405,68.8793,68.1948,68.8372,74800.0
2011-10-17 11:00:00,114.57,115.58,114.54,115.41,51600.0,68.7832,69.3896,68.7652,69.2875,51600.0
2011-10-17 11:30:00,115.51,115.51,114.56,114.71,35800.0,69.3475,69.3475,68.7772,68.8672,35800.0
2011-10-17 12:00:00,114.66,114.95,114.47,114.83,49100.0,68.8372,69.0113,68.7232,68.9393,49100.0
2011-10-17 12:30:00,114.75,115.25,114.69,114.95,75200.0,68.8913,69.1914,68.8552,69.0113,75200.0
2011-10-17 13:00:00,114.9,114.94,114.47,114.49,49000.0,68.9813,69.0053,68.7232,68.7352,49000.0
2011-10-17 13:30:00,114.54,114.79,114.3,114.52,60100.0,68.7652,68.9153,68.6211,68.7532,60100.0
2011-10-17 14:00:00,114.49,114.61,114.19,114.32,33900.0,68.7352,68.8072,68.5551,68.6331,33900.0
2011-10-17 14:30:00,114.35,114.53,113.96,114.53,42100.0,68.6511,68.7592,68.417,68.7592,42100.0
2011-10-17 15:00:00,114.54,114.7,114.05,114.17,49200.0,68.7652,68.8612,68.471,68.5431,49200.0
2011-10-17 15:30:00,114.11,114.7,113.48,113.87,241100.0,68.507,68.8612,68.1288,68.3629,241100.0
2011-10-18 09:30:00,113.93,114.79,113.71,114.33,31100.0,68.399,68.9153,68.2669,68.6391,31100.0
2011-10-18 10:00:00,114.41,114.41,113.57,114.37,30600.0,68.6871,68.6871,68.1828,68.6631,30600.0
2011-10-18 10:30:00,114.43,114.5,113.86,113.95,30300.0,68.6991,68.7412,68.3569,68.411,30300.0
2011-10-18 11:00:00,113.96,113.96,113.64,113.91,36900.0,68.417,68.417,68.2249,68.387,36900.0
2011-10-18 11:30:00,113.95,114.91,113.95,114.79,25500.0,68.411,68.9873,68.411,68.9153,25500.0
2011-10-18 12:00:00,114.86,115.14,114.76,114.91,19300.0,68.9573,69.1254,68.8973,68.9873,19300.0
2011-10-18 12:30:00,114.88,115.74,114.81,115.73,33500.0,68.9693,69.4856,68.9273,69.4796,33500.0
2011-10-18 13:00:00,115.67,115.87,115.24,115.39,34000.0,69.4436,69.5637,69.1854,69.2755,34000.0
2011-10-18 13:30:00,115.39,115.55,115.07,115.3,25600.0,69.2755,69.3715,69.0834,69.2215,25600.0
2011-10-18 14:00:00,115.35,115.77,115.24,115.6,34300.0,69.2515,69.5036,69.1854,69.4016,34300.0
2011-10-18 14:30:00,115.67,115.88,115.29,115.66,45500.0,69.4436,69.5697,69.2155,69.4376,45500.0
2011-10-18 15:00:00,115.72,117.66,115.72,116.05,110600.0,69.4736,70.6383,69.4736,69.6717,110600.0
2011-10-18 15:30:00,116.1,117.86,115.89,117.16,271600.0,69.7017,70.7584,69.5757,70.3381,271600.0
2011-10-19 09:30:00,117.01,117.57,116.0,116.7,54000.0,70.2481,70.5843,69.6417,70.062,54000.0
2011-10-19 10:00:00,116.61,116.95,116.12,116.91,31100.0,70.0079,70.2121,69.7138,70.188,31100.0
2011-10-19 10:30:00,116.93,116.94,116.24,116.24,52700.0,70.2,70.206,69.7858,69.7858,52700.0
2011-10-19 11:00:00,116.27,116.82,116.16,116.63,41400.0,69.8038,70.134,69.7378,70.0199,41400.0
2011-10-19 11:30:00,116.64,117.16,116.64,116.81,24500.0,70.0259,70.3381,70.0259,70.128,24500.0
2011-10-19 12:00:00,116.82,117.02,116.51,116.8,38100.0,70.134,70.2541,69.9479,70.122,38100.0
2011-10-19 12:30:00,116.69,116.77,116.24,116.24,70900.0,70.056,70.104,69.7858,69.7858,70900.0
2011-10-19 13:00:00,116.34,116.8,116.26,116.49,38700.0,69.8458,70.122,69.7978,69.9359,38700.0
2011-10-19 13:30:00,116.44,116.7,116.25,116.65,44900.0,69.9059,70.062,69.7918,70.0319,44900.0
2011-10-19 14:00:00,116.59,116.68,115.66,115.69,57900.0,69.9959,70.05,69.4376,69.4556,57900.0
2011-10-19 14:30:00,115.67,116.14,115.3,115.49,48800.0,69.4436,69.7258,69.2215,69.3355,48800.0
2011-10-19 15:00:00,115.41,115.76,115.21,115.27,55800.0,69.2875,69.4976,69.1674,69.2034,55800.0
2011-10-19 15:30:00,115.22,115.81,115.0,115.33,268500.0,69.1734,69.5276,69.0413,69.2395,268500.0
2011-10-20 09:30:00,115.63,116.37,114.47,115.16,44400.0,69.4196,69.8638,68.7232,69.1374,44400.0
2011-10-20 10:00:00,115.15,115.72,114.92,115.42,35200.0,69.1314,69.4736,68.9933,69.2935,35200.0
2011-10-20 10:30:00,115.44,115.54,114.41,114.41,35300.0,69.3055,69.3655,68.6871,68.6871,35300.0
2011-10-20 11:00:00,114.35,114.47,113.53,113.7,51100.0,68.6511,68.7232,68.1588,68.2609,51100.0
2011-10-20 11:30:00,113.73,114.31,113.51,113.98,43400.0,68.2789,68.6271,68.1468,68.429,43400.0
2011-10-20 12:00:00,114.13,114.13,113.56,113.89,35500.0,68.519,68.519,68.1768,68.375,35500.0
2011-10-20 12:30:00,113.91,114.42,113.79,114.3,61200.0,68.387,68.6931,68.3149,68.6211,61200.0
2011-10-20 13:00:00,114.28,115.42,114.15,115.1,37300.0,68.6091,69.2935,68.531,69.1014,37300.0
2011-10-20 13:30:00,115.14,115.28,114.45,114.71,46900.0,69.1254,69.2095,68.7112,68.8672,46900.0
2011-10-20 14:00:00,114.71,115.09,114.51,114.97,28700.0,68.8672,69.0954,68.7472,69.0233,28700.0
2011-10-20 14:30:00,114.92,115.91,114.81,115.76,42000.0,68.9933,69.5877,68.9273,69.4976,42000.0
2011-10-20 15:00:00,115.68,115.9,115.2,115.32,46800.0,69.4496,69.5817,69.1614,69.2335,46800.0
2011-10-20 15:30:00,115.31,116.19,115.22,115.93,186400.0,69.2275,69.7558,69.1734,69.5997,186400.0
2011-10-21 09:30:00,117.46,118.25,117.22,117.56,147800.0,70.5182,70.9925,70.3741,70.5783,147800.0
2011-10-21 10:00:00,117.61,118.87,117.52,118.6,46700.0,70.6083,71.3647,70.5543,71.2026,46700.0
2011-10-21 10:30:00,118.57,118.76,118.37,118.67,50400.0,71.1846,71.2987,71.0646,71.2447,50400.0
2011-10-21 11:00:00,118.73,118.75,118.34,118.35,38000.0,71.2807,71.2927,71.0466,71.0526,38000.0
2011-10-21 11:30:00,118.42,118.99,118.26,118.96,26900.0,71.0946,71.4368,70.9985,71.4188,26900.0
2011-10-21 12:00:00,118.96,119.04,118.37,118.48,23700.0,71.4188,71.4668,71.0646,71.1306,23700.0
2011-10-21 12:30:00,118.41,118.42,118.1,118.25,23200.0,71.0886,71.0946,70.9025,70.9925,23200.0
2011-10-21 13:00:00,118.2,118.2,117.52,117.6,30100.0,70.9625,70.9625,70.5543,70.6023,30100.0
2011-10-21 13:30:00,117.56,118.12,117.4,117.87,31000.0,70.5783,70.9145,70.4822,70.7644,31000.0
2011-10-21 14:00:00,117.82,118.32,117.76,118.13,50000.0,70.7344,71.0345,70.6983,70.9205,50000.0
2011-10-21 14:30:00,118.11,118.62,117.95,118.58,26100.0,70.9085,71.2147,70.8124,71.1906,26100.0
2011-10-21 15:00:00,118.71,118.82,118.44,118.63,50200.0,71.2687,71.3347,71.1066,71.2207,50200.0
2011-10-21 15:30:00,118.58,119.73,118.49,119.68,211600.0,71.1906,71.8811,71.1366,71.851,211600.0
2011-10-24 09:30:00,119.71,120.79,119.08,120.62,46000.0,71.869,72.5174,71.4908,72.4154,46000.0
2011-10-24 10:00:00,120.62,120.71,119.99,120.17,36600.0,72.4154,72.4694,72.0371,72.1452,36600.0
2011-10-24 10:30:00,120.2,120.54,119.82,120.48,63900.0,72.1632,72.3673,71.9351,72.3313,63900.0
2011-10-24 11:00:00,120.5,122.01,120.5,122.0,40400.0,72.3433,73.2499,72.3433,73.2439,40400.0
2011-10-24 11:30:00,122.01,122.75,121.9,122.58,55800.0,73.2499,73.6941,73.1838,73.5921,55800.0
2011-10-24 12:00:00,122.53,122.7,122.35,122.45,33000.0,73.5621,73.6641,73.454,73.514,33000.0
2011-10-24 12:30:00,122.45,122.58,122.34,122.52,28000.0,73.514,73.5921,73.448,73.5561,28000.0
2011-10-24 13:00:00,122.49,122.69,122.27,122.53,32200.0,73.538,73.6581,73.406,73.5621,32200.0
2011-10-24 13:30:00,122.48,122.91,122.45,122.58,27400.0,73.532,73.7902,73.514,73.5921,27400.0
2011-10-24 14:00:00,122.57,122.94,122.43,122.53,36100.0,73.5861,73.8082,73.502,73.5621,36100.0
2011-10-24 14:30:00,122.54,123.12,122.44,123.1,52200.0,73.5681,73.9163,73.508,73.9043,52200.0
2011-10-24 15:00:00,123.1,123.18,122.85,122.92,88700.0,73.9043,73.9523,73.7542,73.7962,88700.0
2011-10-24 15:30:00,122.91,123.24,122.58,123.14,260600.0,73.7902,73.9883,73.5921,73.9283,260600.0
2011-10-25 09:30:00,122.56,122.74,121.09,121.65,116000.0,73.5801,73.6881,72.6975,73.0337,116000.0
2011-10-25 10:00:00,121.1,122.18,121.1,122.03,60200.0,72.7035,73.3519,72.7035,73.2619,60200.0
2011-10-25 10:30:00,122.07,122.71,121.87,122.53,78500.0,73.2859,73.6701,73.1658,73.5621,78500.0
2011-10-25 11:00:00,122.52,123.1,122.26,123.06,74000.0,73.5561,73.9043,73.4,73.8802,74000.0
2011-10-25 11:30:00,122.97,123.12,122.67,122.79,52100.0,73.8262,73.9163,73.6461,73.7182,52100.0
2011-10-25 12:00:00,122.8,123.23,122.58,123.2,28300.0,73.7242,73.9823,73.5921,73.9643,28300.0
2011-10-25 12:30:00,123.18,123.28,122.7,123.06,51500.0,73.9523,74.0123,73.6641,73.8802,51500.0
2011-10-25 13:00:00,123.0,123.97,123.0,123.65,109500.0,73.8442,74.4266,73.8442,74.2345,109500.0
2011-10-25 13:30:00,123.58,123.83,123.25,123.76,40000.0,74.1924,74.3425,73.9943,74.3005,40000.0
2011-10-25 14:00:00,123.74,123.77,123.2,123.25,45600.0,74.2885,74.3065,73.9643,73.9943,45600.0
2011-10-25 14:30:00,123.23,123.61,123.08,123.44,70400.0,73.9823,74.2104,73.8923,74.1084,70400.0
2011-10-25 15:00:00,123.49,123.57,122.89,123.05,101400.0,74.1384,74.1864,73.7782,73.8742,101400.0
2011-10-25 15:30:00,123.09,123.27,122.17,122.58,295900.0,73.8983,74.0063,73.3459,73.5921,295900.0
2011-10-26 09:30:00,123.77,124.71,123.6,123.84,111200.0,74.3065,74.8708,74.2044,74.3485,111200.0
2011-10-26 10:00:00,123.84,123.88,122.79,123.57,84900.0,74.3485,74.3725,73.7182,74.1864,84900.0
2011-10-26 10:30:00,123.52,124.07,123.01,123.41,51600.0,74.1564,74.4866,73.8502,74.0904,51600.0
2011-10-26 11:00:00,123.46,124.08,123.29,123.91,29800.0,74.1204,74.4926,74.0183,74.3906,29800.0
2011-10-26 11:30:00,123.95,124.14,123.47,123.9,35800.0,74.4146,74.5286,74.1264,74.3845,35800.0
2011-10-26 12:00:00,123.84,124.0,123.5,123.79,23600.0,74.3485,74.4446,74.1444,74.3185,23600.0
2011-10-26 12:30:00,123.73,123.98,123.55,123.78,28800.0,74.2825,74.4326,74.1744,74.3125,28800.0
2011-10-26 13:00:00,123.78,123.82,123.5,123.78,25100.0,74.3125,74.3365,74.1444,74.3125,25100.0
2011-10-26 13:30:00,123.83,124.58,123.8,124.1,59500.0,74.3425,74.7928,74.3245,74.5046,59500.0
2011-10-26 14:00:00,124.11,124.46,123.8,123.92,46100.0,74.5106,74.7208,74.3245,74.3966,46100.0
2011-10-26 14:30:00,123.84,124.44,123.84,124.01,93400.0,74.3485,74.7087,74.3485,74.4506,93400.0
2011-10-26 15:00:00,124.04,124.67,123.87,124.53,74400.0,74.4686,74.8468,74.3665,74.7628,74400.0
2011-10-26 15:30:00,124.49,125.12,124.35,124.64,199900.0,74.7388,75.117,74.6547,74.8288,199900.0
2011-10-27 09:30:00,130.08,130.08,127.59,127.82,141600.0,78.0948,78.0948,76.5999,76.738,141600.0
2011-10-27 10:00:00,127.79,128.22,126.81,127.56,96400.0,76.7199,76.9781,76.1316,76.5819,96400.0
2011-10-27 10:30:00,127.62,127.86,127.17,127.25,75600.0,76.6179,76.762,76.3477,76.3958,75600.0
2011-10-27 11:00:00,127.28,127.59,127.07,127.37,46000.0,76.4138,76.5999,76.2877,76.4678,46000.0
2011-10-27 11:30:00,127.4,128.58,127.33,128.54,45300.0,76.4858,77.1942,76.4438,77.1702,45300.0
2011-10-27 12:00:00,128.56,129.4,128.51,129.19,42800.0,77.1822,77.6865,77.1522,77.5605,42800.0
2011-10-27 12:30:00,129.12,129.33,129.01,129.16,49900.0,77.5184,77.6445,77.4524,77.5424,49900.0
2011-10-27 13:00:00,129.16,129.44,129.06,129.24,33300.0,77.5424,77.7105,77.4824,77.5905,33300.0
2011-10-27 13:30:00,129.2,130.36,129.19,130.2,52800.0,77.5665,78.2629,77.5605,78.1668,52800.0
2011-10-27 14:00:00,130.12,130.73,129.75,130.7,53100.0,78.1188,78.485,77.8967,78.467,53100.0
2011-10-27 14:30:00,130.74,131.32,130.59,131.18,74200.0,78.491,78.8392,78.401,78.7552,74200.0
2011-10-27 15:00:00,131.18,132.18,131.12,131.86,88700.0,78.7552,79.3555,78.7191,79.1634,88700.0
2011-10-27 15:30:00,131.84,132.2,130.71,131.05,403700.0,79.1514,79.3675,78.473,78.6771,403700.0
2011-10-28 09:30:00,129.31,131.42,129.31,130.7,55800.0,77.6325,78.8993,77.6325,78.467,55800.0
2011-10-28 10:00:00,130.76,131.06,129.94,130.79,50700.0,78.503,78.6831,78.0107,78.521,50700.0
2011-10-28 10:30:00,130.81,131.03,130.64,130.91,34000.0,78.533,78.6651,78.431,78.5931,34000.0
2011-10-28 11:00:00,130.96,131.11,130.71,131.05,36700.0,78.6231,78.7131,78.473,78.6771,36700.0
2011-10-28 11:30:00,131.06,131.21,130.62,130.67,40400.0,78.6831,78.7732,78.419,78.449,40400.0
2011-10-28 12:00:00,130.65,130.87,130.38,130.44,45300.0,78.437,78.5691,78.2749,78.3109,45300.0
2011-10-28 12:30:00,130.45,131.09,130.42,130.99,68400.0,78.3169,78.7011,78.2989,78.6411,68400.0
2011-10-28 13:00:00,131.03,131.34,130.84,131.2,28900.0,78.6651,78.8512,78.551,78.7672,28900.0
2011-10-28 13:30:00,131.2,131.32,130.1,130.23,51500.0,78.7672,78.8392,78.1068,78.1848,51500.0
2011-10-28 14:00:00,130.22,130.51,129.76,130.48,46600.0,78.1788,78.3529,77.9027,78.3349,46600.0
2011-10-28 14:30:00,130.53,131.17,130.2,130.26,69800.0,78.3649,78.7492,78.1668,78.2028,69800.0
2011-10-28 15:00:00,130.31,131.0,130.22,130.47,82000.0,78.2329,78.6471,78.1788,78.3289,82000.0
2011-10-28 15:30:00,130.47,131.63,130.39,131.52,223800.0,78.3289,79.0253,78.2809,78.9593,223800.0
2011-10-31 09:30:00,129.52,129.77,129.0,129.46,87300.0,77.7586,77.9087,77.4464,77.7225,87300.0
2011-10-31 10:00:00,129.33,131.13,129.33,130.95,80600.0,77.6445,78.7251,77.6445,78.6171,80600.0
2011-10-31 10:30:00,130.89,131.05,130.43,130.86,86000.0,78.5811,78.6771,78.3049,78.5631,86000.0
2011-10-31 11:00:00,130.86,131.36,130.82,131.27,35500.0,78.5631,78.8632,78.539,78.8092,35500.0
2011-10-31 11:30:00,131.2,131.61,131.12,131.41,22900.0,78.7672,79.0133,78.7191,78.8932,22900.0
2011-10-31 12:00:00,131.35,131.57,130.91,130.95,40300.0,78.8572,78.9893,78.5931,78.6171,40300.0
2011-10-31 12:30:00,130.91,131.41,130.91,131.0,41400.0,78.5931,78.8932,78.5931,78.6471,41400.0
2011-10-31 13:00:00,130.88,131.18,130.29,130.31,48800.0,78.5751,78.7552,78.2208,78.2329,48800.0
2011-10-31 13:30:00,130.3,130.99,130.28,130.82,59100.0,78.2269,78.6411,78.2148,78.539,59100.0
2011-10-31 14:00:00,130.73,130.92,130.58,130.61,36600.0,78.485,78.5991,78.395,78.413,36600.0
2011-10-31 14:30:00,130.61,130.67,130.41,130.56,44700.0,78.413,78.449,78.2929,78.3829,44700.0
2011-10-31 15:00:00,130.57,130.6,129.6,129.74,76400.0,78.3889,78.407,77.8066,77.8906,76400.0
2011-10-31 15:30:00,129.75,129.96,128.99,129.0,210000.0,77.8967,78.0227,77.4404,77.4464,210000.0
2011-11-01 09:30:00,125.95,128.57,125.95,127.8,91600.0,75.6153,77.1882,75.6153,76.726,91600.0
2011-11-01 10:00:00,127.87,129.32,127.27,129.15,100400.0,76.768,77.6385,76.4078,77.5364,100400.0
2011-11-01 10:30:00,129.13,129.36,128.15,128.15,66000.0,77.5244,77.6625,76.9361,76.9361,66000.0
2011-11-01 11:00:00,128.17,129.03,128.17,128.72,67300.0,76.9481,77.4644,76.9481,77.2783,67300.0
2011-11-01 11:30:00,128.69,129.06,128.29,128.69,78900.0,77.2603,77.4824,77.0201,77.2603,78900.0
2011-11-01 12:00:00,128.69,129.05,128.12,128.24,83400.0,77.2603,77.4764,76.9181,76.9901,83400.0
2011-11-01 12:30:00,128.2,129.12,128.11,128.22,66600.0,76.9661,77.5184,76.9121,76.9781,66600.0
2011-11-01 13:00:00,128.07,128.34,127.02,127.7,71100.0,76.888,77.0501,76.2577,76.6659,71100.0
2011-11-01 13:30:00,127.73,128.92,127.73,127.94,78400.0,76.6839,77.3984,76.6839,76.81,78400.0
2011-11-01 14:00:00,127.98,128.87,127.82,128.37,51600.0,76.834,77.3683,76.738,77.0682,51600.0
2011-11-01 14:30:00,128.36,128.5,127.01,127.32,92800.0,77.0622,77.1462,76.2517,76.4378,92800.0
2011-11-01 15:00:00,127.33,127.48,126.83,127.38,82000.0,76.4438,76.5338,76.1436,76.4738,82000.0
2011-11-01 15:30:00,127.41,127.88,126.12,126.39,257700.0,76.4918,76.774,75.7173,75.8794,257700.0
2011-11-02 09:30:00,128.29,128.31,127.14,127.79,83600.0,77.0201,77.0321,76.3297,76.7199,83600.0
2011-11-02 10:00:00,127.84,128.31,127.54,127.97,65200.0,76.75,77.0321,76.5699,76.828,65200.0
2011-11-02 10:30:00,127.98,128.15,127.56,127.97,92000.0,76.834,76.9361,76.5819,76.828,92000.0
2011-11-02 11:00:00,127.99,128.69,127.91,128.46,75000.0,76.84,77.2603,76.792,77.1222,75000.0
2011-11-02 11:30:00,128.49,128.5,127.45,127.72,64100.0,77.1402,77.1462,76.5158,76.6779,64100.0
2011-11-02 12:00:00,127.62,128.08,127.62,128.02,42300.0,76.6179,76.8941,76.6179,76.858,42300.0
2011-11-02 12:30:00,128.02,128.05,126.63,126.75,57300.0,76.858,76.876,76.0235,76.0956,57300.0
2011-11-02 13:00:00,126.73,126.85,126.24,126.85,51700.0,76.0836,76.1556,75.7894,76.1556,51700.0
2011-11-02 13:30:00,126.79,127.56,126.65,127.08,35000.0,76.1196,76.5819,76.0355,76.2937,35000.0
2011-11-02 14:00:00,127.08,127.12,126.32,126.39,62100.0,76.2937,76.3177,75.8374,75.8794,62100.0
2011-11-02 14:30:00,126.38,127.39,126.28,127.2,53300.0,75.8734,76.4798,75.8134,76.3657,53300.0
2011-11-02 15:00:00,127.24,127.76,127.01,127.66,114200.0,76.3898,76.7019,76.2517,76.6419,114200.0
2011-11-02 15:30:00,127.57,127.84,126.73,127.44,258200.0,76.5879,76.75,76.0836,76.5098,258200.0
2011-11-03 09:30:00,128.43,128.43,125.68,126.15,95400.0,77.1042,77.1042,75.4532,75.7354,95400.0
2011-11-03 10:00:00,126.25,126.41,124.86,125.28,70200.0,75.7954,75.8915,74.9609,75.213,70200.0
2011-11-03 10:30:00,125.23,125.75,124.93,125.14,96700.0,75.183,75.4952,75.0029,75.129,96700.0
2011-11-03 11:00:00,125.16,125.76,125.08,125.51,65300.0,75.141,75.5012,75.093,75.3511,65300.0
2011-11-03 11:30:00,125.53,126.0,125.44,125.55,57300.0,75.3631,75.6453,75.3091,75.3751,57300.0
2011-11-03 12:00:00,125.58,126.21,125.52,126.12,57900.0,75.3932,75.7714,75.3571,75.7173,57900.0
2011-11-03 12:30:00,126.12,127.06,125.97,127.0,41500.0,75.7173,76.2817,75.6273,76.2457,41500.0
2011-11-03 13:00:00,127.01,127.09,126.69,126.83,43000.0,76.2517,76.2997,76.0596,76.1436,43000.0
2011-11-03 13:30:00,126.79,127.55,126.65,127.13,117700.0,76.1196,76.5759,76.0355,76.3237,117700.0
2011-11-03 14:00:00,127.22,127.48,126.68,126.68,66000.0,76.3777,76.5338,76.0535,76.0535,66000.0
2011-11-03 14:30:00,126.76,126.95,126.22,126.48,40700.0,76.1016,76.2156,75.7774,75.9335,40700.0
2011-11-03 15:00:00,126.48,127.22,126.47,127.16,65000.0,75.9335,76.3777,75.9275,76.3417,65000.0
2011-11-03 15:30:00,127.18,127.56,126.57,127.28,209900.0,76.3537,76.5819,75.9875,76.4138,209900.0
2011-11-04 09:30:00,126.04,126.04,122.39,122.86,193100.0,75.6693,75.6693,73.478,73.7602,193100.0
2011-11-04 10:00:00,122.86,124.29,122.79,123.63,72800.0,73.7602,74.6187,73.7182,74.2225,72800.0
2011-11-04 10:30:00,123.51,124.02,122.67,123.61,101200.0,74.1504,74.4566,73.6461,74.2104,101200.0
2011-11-04 11:00:00,123.61,124.03,123.52,123.54,72900.0,74.2104,74.4626,74.1564,74.1684,72900.0
2011-11-04 11:30:00,123.54,124.35,122.86,124.27,66400.0,74.1684,74.6547,73.7602,74.6067,66400.0
2011-11-04 12:00:00,124.29,124.69,123.92,124.37,66500.0,74.6187,74.8588,74.3966,74.6667,66500.0
2011-11-04 12:30:00,124.41,124.41,123.8,124.32,44100.0,74.6907,74.6907,74.3245,74.6367,44100.0
2011-11-04 13:00:00,124.38,124.49,123.73,124.03,41000.0,74.6727,74.7388,74.2825,74.4626,41000.0
2011-11-04 13:30:00,124.06,124.7,123.76,124.35,50200.0,74.4806,74.8648,74.3005,74.6547,50200.0
2011-11-04 14:00:00,124.34,124.91,124.33,124.7,25100.0,74.6487,74.9909,74.6427,74.8648,25100.0
2011-11-04 14:30:00,124.73,124.91,123.97,124.37,30900.0,74.8828,74.9909,74.4266,74.6667,30900.0
2011-11-04 15:00:00,124.34,124.45,123.73,123.96,58300.0,74.6487,74.7147,74.2825,74.4206,58300.0
2011-11-04 15:30:00,123.98,124.84,123.84,124.67,264000.0,74.4326,74.9489,74.3485,74.8468,264000.0
2011-11-07 09:30:00,125.09,125.85,124.24,124.88,53600.0,75.099,75.5553,74.5887,74.9729,53600.0
2011-11-07 10:00:00,124.88,124.92,124.34,124.37,42100.0,74.9729,74.9969,74.6487,74.6667,42100.0
2011-11-07 10:30:00,124.29,124.46,123.52,123.81,37100.0,74.6187,74.7208,74.1564,74.3305,37100.0
2011-11-07 11:00:00,123.76,123.93,123.2,123.47,56900.0,74.3005,74.4026,73.9643,74.1264,56900.0
2011-11-07 11:30:00,123.52,123.83,123.29,123.76,33100.0,74.1564,74.3425,74.0183,74.3005,33100.0
2011-11-07 12:00:00,123.76,124.02,123.71,123.88,53900.0,74.3005,74.4566,74.2705,74.3725,53900.0
2011-11-07 12:30:00,123.85,124.28,123.75,124.21,20300.0,74.3545,74.6127,74.2945,74.5707,20300.0
2011-11-07 13:00:00,124.22,124.49,124.19,124.34,22500.0,74.5767,74.7388,74.5587,74.6487,22500.0
2011-11-07 13:30:00,124.36,125.06,124.3,124.85,37500.0,74.6607,75.081,74.6247,74.9549,37500.0
2011-11-07 14:00:00,124.84,125.14,124.63,124.88,72100.0,74.9489,75.129,74.8228,74.9729,72100.0
2011-11-07 14:30:00,124.86,125.12,124.73,125.03,50400.0,74.9609,75.117,74.8828,75.063,50400.0
2011-11-07 15:00:00,125.0,125.21,124.74,124.74,96500.0,75.0449,75.171,74.8889,74.8889,96500.0
2011-11-07 15:30:00,124.71,125.64,124.71,125.4,179700.0,74.8708,75.4292,74.8708,75.2851,179700.0
2011-11-08 09:30:00,125.77,126.29,125.01,126.29,88600.0,75.5072,75.8194,75.0509,75.8194,88600.0
2011-11-08 10:00:00,126.38,126.49,124.61,125.01,73300.0,75.8734,75.9395,74.8108,75.0509,73300.0
2011-11-08 10:30:00,125.04,125.13,124.45,124.65,55600.0,75.069,75.123,74.7147,74.8348,55600.0
2011-11-08 11:00:00,124.58,124.79,124.14,124.35,62900.0,74.7928,74.9189,74.5286,74.6547,62900.0
2011-11-08 11:30:00,124.35,124.71,124.01,124.57,49500.0,74.6547,74.8708,74.4506,74.7868,49500.0
2011-11-08 12:00:00,124.66,125.45,124.42,125.25,42000.0,74.8408,75.3151,74.6967,75.195,42000.0
2011-11-08 12:30:00,125.29,125.64,125.28,125.5,31000.0,75.219,75.4292,75.213,75.3451,31000.0
2011-11-08 13:00:00,125.43,125.77,125.11,125.61,34800.0,75.3031,75.5072,75.111,75.4112,34800.0
2011-11-08 13:30:00,125.63,126.18,125.24,125.71,77800.0,75.4232,75.7534,75.189,75.4712,77800.0
2011-11-08 14:00:00,125.72,126.3,125.48,126.23,48400.0,75.4772,75.8254,75.3331,75.7834,48400.0
2011-11-08 14:30:00,126.25,126.35,126.02,126.08,72700.0,75.7954,75.8554,75.6573,75.6933,72700.0
2011-11-08 15:00:00,126.07,126.55,125.72,126.44,86200.0,75.6873,75.9755,75.4772,75.9095,86200.0
2011-11-08 15:30:00,126.49,126.97,126.35,126.73,194700.0,75.9395,76.2277,75.8554,76.0836,194700.0
2011-11-09 09:30:00,124.2,124.81,124.09,124.52,67200.0,74.5647,74.9309,74.4986,74.7568,67200.0
2011-11-09 10:00:00,124.53,125.19,124.25,124.66,71600.0,74.7628,75.159,74.5947,74.8408,71600.0
2011-11-09 10:30:00,124.62,125.23,124.43,124.68,28100.0,74.8168,75.183,74.7027,74.8528,28100.0
2011-11-09 11:00:00,124.73,125.06,124.41,124.74,30800.0,74.8828,75.081,74.6907,74.8889,30800.0
2011-11-09 11:30:00,124.75,124.98,124.53,124.58,20900.0,74.8949,75.0329,74.7628,74.7928,20900.0
2011-11-09 12:00:00,124.65,124.71,124.19,124.29,25000.0,74.8348,74.8708,74.5587,74.6187,25000.0
2011-11-09 12:30:00,124.36,124.57,124.25,124.57,14200.0,74.6607,74.7868,74.5947,74.7868,14200.0
2011-11-09 13:00:00,124.48,124.57,123.91,124.02,35900.0,74.7328,74.7868,74.3906,74.4566,35900.0
2011-11-09 13:30:00,124.03,124.07,122.91,123.27,62600.0,74.4626,74.4866,73.7902,74.0063,62600.0
2011-11-09 14:00:00,123.32,123.4,122.35,122.98,79600.0,74.0363,74.0844,73.454,73.8322,79600.0
2011-11-09 14:30:00,122.92,123.03,122.28,122.61,94200.0,73.7962,73.8622,73.412,73.6101,94200.0
2011-11-09 15:00:00,122.56,122.88,122.35,122.35,88700.0,73.5801,73.7722,73.454,73.454,88700.0
2011-11-09 15:30:00,122.36,122.49,121.42,121.95,361700.0,73.46,73.538,72.8957,73.2138,361700.0
2011-11-10 09:30:00,123.54,123.54,122.57,122.79,58600.0,74.1684,74.1684,73.5861,73.7182,58600.0
2011-11-10 10:00:00,122.92,123.95,122.87,123.61,65100.0,73.7962,74.4146,73.7662,74.2104,65100.0
2011-11-10 10:30:00,123.62,123.63,122.8,123.18,37800.0,74.2164,74.2225,73.7242,73.9523,37800.0
2011-11-10 11:00:00,123.15,123.5,122.52,122.85,67300.0,73.9343,74.1444,73.5561,73.7542,67300.0
2011-11-10 11:30:00,122.8,123.77,122.68,123.58,55500.0,73.7242,74.3065,73.6521,74.1924,55500.0
2011-11-10 12:00:00,123.58,123.72,123.15,123.37,60400.0,74.1924,74.2765,73.9343,74.0664,60400.0
2011-11-10 12:30:00,123.31,123.94,123.18,123.83,32700.0,74.0303,74.4086,73.9523,74.3425,32700.0
2011-11-10 13:00:00,123.82,124.38,123.28,123.97,53900.0,74.3365,74.6727,74.0123,74.4266,53900.0
2011-11-10 13:30:00,123.98,124.33,123.75,124.17,49000.0,74.4326,74.6427,74.2945,74.5466,49000.0
2011-11-10 14:00:00,124.13,124.84,123.89,124.18,50600.0,74.5226,74.9489,74.3785,74.5527,50600.0
2011-11-10 14:30:00,124.15,124.75,124.03,124.11,63700.0,74.5346,74.8949,74.4626,74.5106,63700.0
2011-11-10 15:00:00,124.14,124.44,123.76,124.25,91500.0,74.5286,74.7087,74.3005,74.5947,91500.0
2011-11-10 15:30:00,124.27,124.38,123.76,124.13,175800.0,74.6067,74.6727,74.3005,74.5226,175800.0
2011-11-11 09:30:00,125.69,125.69,124.51,125.21,42600.0,75.4592,75.4592,74.7508,75.171,42600.0
2011-11-11 10:00:00,125.34,125.97,125.04,125.94,33400.0,75.2491,75.6273,75.069,75.6093,33400.0
2011-11-11 10:30:00,125.95,126.65,125.86,126.51,28400.0,75.6153,76.0355,75.5613,75.9515,28400.0
2011-11-11 11:00:00,126.54,126.63,125.95,126.36,31300.0,75.9695,76.0235,75.6153,75.8614,31300.0
2011-11-11 11:30:00,126.44,126.51,126.1,126.43,28200.0,75.9095,75.9515,75.7053,75.9035,28200.0
2011-11-11 12:00:00,126.41,126.5,126.08,126.2,50000.0,75.8915,75.9455,75.6933,75.7654,50000.0
2011-11-11 12:30:00,126.18,126.18,125.67,125.84,35000.0,75.7534,75.7534,75.4472,75.5492,35000.0
2011-11-11 13:00:00,125.87,125.95,125.23,125.28,37000.0,75.5673,75.6153,75.183,75.213,37000.0
2011-11-11 13:30:00,125.3,125.73,125.19,125.44,33700.0,75.2251,75.4832,75.159,75.3091,33700.0
2011-11-11 14:00:00,125.44,125.54,125.27,125.43,41300.0,75.3091,75.3691,75.207,75.3031,41300.0
2011-11-11 14:30:00,125.46,125.6,125.1,125.3,41100.0,75.3211,75.4052,75.105,75.2251,41100.0
2011-11-11 15:00:00,125.3,125.6,125.21,125.49,57200.0,75.2251,75.4052,75.171,75.3391,57200.0
2011-11-11 15:30:00,125.51,125.9,125.3,125.7,200000.0,75.3511,75.5853,75.2251,75.4652,200000.0
2011-11-14 09:30:00,124.76,125.23,123.79,123.99,23100.0,74.9009,75.183,74.3185,74.4386,23100.0
2011-11-14 10:00:00,124.0,124.32,123.49,124.06,51500.0,74.4446,74.6367,74.1384,74.4806,51500.0
2011-11-14 10:30:00,124.1,124.65,123.74,124.16,41700.0,74.5046,74.8348,74.2885,74.5406,41700.0
2011-11-14 11:00:00,124.13,124.55,123.93,123.93,60200.0,74.5226,74.7748,74.4026,74.4026,60200.0
2011-11-14 11:30:00,123.96,124.18,123.38,123.38,22000.0,74.4206,74.5527,74.0724,74.0724,22000.0
2011-11-14 12:00:00,123.43,123.48,123.0,123.21,35700.0,74.1024,74.1324,73.8442,73.9703,35700.0
2011-11-14 12:30:00,123.18,123.42,123.03,123.42,30200.0,73.9523,74.0964,73.8622,74.0964,30200.0
2011-11-14 13:00:00,123.3,123.33,122.95,123.3,29200.0,74.0243,74.0423,73.8142,74.0243,29200.0
2011-11-14 13:30:00,123.3,123.32,122.96,123.12,40500.0,74.0243,74.0363,73.8202,73.9163,40500.0
2011-11-14 14:00:00,123.05,123.15,122.8,122.9,31800.0,73.8742,73.9343,73.7242,73.7842,31800.0
2011-11-14 14:30:00,122.9,122.95,122.34,122.34,67500.0,73.7842,73.8142,73.448,73.448,67500.0
2011-11-14 15:00:00,122.37,123.09,122.36,123.05,73600.0,73.466,73.8983,73.46,73.8742,73600.0
2011-11-14 15:30:00,123.02,123.63,122.96,122.99,236000.0,73.8562,74.2225,73.8202,73.8382,236000.0
2011-11-15 09:30:00,122.49,123.42,122.23,122.9,48200.0,73.538,74.0964,73.3819,73.7842,48200.0
2011-11-15 10:00:00,122.97,123.08,122.68,122.95,41000.0,73.8262,73.8923,73.6521,73.8142,41000.0
2011-11-15 10:30:00,122.95,123.24,122.62,123.08,56200.0,73.8142,73.9883,73.6161,73.8923,56200.0
2011-11-15 11:00:00,122.97,123.21,122.75,122.99,29600.0,73.8262,73.9703,73.6941,73.8382,29600.0
2011-11-15 11:30:00,123.02,123.48,122.91,123.48,59500.0,73.8562,74.1324,73.7902,74.1324,59500.0
2011-11-15 12:00:00,123.47,123.98,123.32,123.9,64800.0,74.1264,74.4326,74.0363,74.3845,64800.0
2011-11-15 12:30:00,123.9,124.47,123.87,124.47,65400.0,74.3845,74.7268,74.3665,74.7268,65400.0
2011-11-15 13:00:00,124.47,125.41,124.47,125.31,56700.0,74.7268,75.2911,74.7268,75.2311,56700.0
2011-11-15 13:30:00,125.31,125.74,125.01,125.44,52600.0,75.2311,75.4892,75.0509,75.3091,52600.0
2011-11-15 14:00:00,125.45,125.87,125.38,125.79,55100.0,75.3151,75.5673,75.2731,75.5192,55100.0
2011-11-15 14:30:00,125.81,125.98,125.62,125.9,40100.0,75.5312,75.6333,75.4172,75.5853,40100.0
2011-11-15 15:00:00,125.89,126.06,125.74,125.91,58000.0,75.5793,75.6813,75.4892,75.5913,58000.0
2011-11-15 15:30:00,125.93,125.96,124.93,125.07,177100.0,75.6033,75.6213,75.0029,75.087,177100.0
2011-11-16 09:30:00,123.72,124.47,123.39,124.35,43800.0,74.2765,74.7268,74.0784,74.6547,43800.0
2011-11-16 10:00:00,124.44,124.97,124.11,124.78,24500.0,74.7087,75.0269,74.5106,74.9129,24500.0
2011-11-16 10:30:00,124.74,125.53,124.44,125.47,26600.0,74.8889,75.3631,74.7087,75.3271,26600.0
2011-11-16 11:00:00,125.5,126.0,125.49,125.63,21200.0,75.3451,75.6453,75.3391,75.4232,21200.0
2011-11-16 11:30:00,125.73,125.93,125.59,125.7,16700.0,75.4832,75.6033,75.3992,75.4652,16700.0
2011-11-16 12:00:00,125.66,125.68,125.04,125.15,28200.0,75.4412,75.4532,75.069,75.135,28200.0
2011-11-16 12:30:00,125.14,125.49,125.04,125.44,15700.0,75.129,75.3391,75.069,75.3091,15700.0
2011-11-16 13:00:00,125.43,125.57,125.06,125.52,17900.0,75.3031,75.3872,75.081,75.3571,17900.0
2011-11-16 13:30:00,125.57,126.01,125.54,125.73,24400.0,75.3872,75.6513,75.3691,75.4832,24400.0
2011-11-16 14:00:00,125.72,126.0,125.6,125.93,19000.0,75.4772,75.6453,75.4052,75.6033,19000.0
2011-11-16 14:30:00,125.99,126.23,125.63,125.74,30100.0,75.6393,75.7834,75.4232,75.4892,30100.0
2011-11-16 15:00:00,125.76,125.93,125.06,125.06,59100.0,75.5012,75.6033,75.081,75.081,59100.0
2011-11-16 15:30:00,125.02,125.08,123.92,124.17,235200.0,75.057,75.093,74.3966,74.5466,235200.0
2011-11-17 09:30:00,123.79,124.25,123.01,123.49,45600.0,74.3185,74.5947,73.8502,74.1384,45600.0
2011-11-17 10:00:00,123.5,124.38,123.12,124.38,57900.0,74.1444,74.6727,73.9163,74.6727,57900.0
2011-11-17 10:30:00,124.29,124.58,123.9,124.21,30000.0,74.6187,74.7928,74.3845,74.5707,30000.0
2011-11-17 11:00:00,124.21,124.78,124.13,124.51,46700.0,74.5707,74.9129,74.5226,74.7508,46700.0
2011-11-17 11:30:00,124.64,125.19,124.63,125.16,28100.0,74.8288,75.159,74.8228,75.141,28100.0
2011-11-17 12:00:00,125.11,125.21,124.6,124.66,35000.0,75.111,75.171,74.8048,74.8408,35000.0
2011-11-17 12:30:00,124.6,124.6,123.29,123.62,52000.0,74.8048,74.8048,74.0183,74.2164,52000.0
2011-11-17 13:00:00,123.58,123.58,123.1,123.47,41600.0,74.1924,74.1924,73.9043,74.1264,41600.0
2011-11-17 13:30:00,123.41,123.81,122.98,123.15,75200.0,74.0904,74.3305,73.8322,73.9343,75200.0
2011-11-17 14:00:00,123.15,123.28,122.89,123.18,79900.0,73.9343,74.0123,73.7782,73.9523,79900.0
2011-11-17 14:30:00,123.21,123.49,122.84,123.26,93500.0,73.9703,74.1384,73.7482,74.0003,93500.0
2011-11-17 15:00:00,123.3,123.43,122.93,123.25,99800.0,74.0243,74.1024,73.8022,73.9943,99800.0
2011-11-17 15:30:00,123.24,123.41,122.96,123.38,278700.0,73.9883,74.0904,73.8202,74.0724,278700.0
2011-11-18 09:30:00,124.25,124.35,123.48,123.94,134400.0,74.5947,74.6547,74.1324,74.4086,134400.0
2011-11-18 10:00:00,123.98,124.01,123.34,123.66,111000.0,74.4326,74.4506,74.0483,74.2405,111000.0
2011-11-18 10:30:00,123.65,124.83,123.51,124.27,81400.0,74.2345,74.9429,74.1504,74.6067,81400.0
2011-11-18 11:00:00,124.31,124.53,123.93,124.49,43600.0,74.6307,74.7628,74.4026,74.7388,43600.0
2011-11-18 11:30:00,124.48,124.64,124.24,124.27,25500.0,74.7328,74.8288,74.5887,74.6067,25500.0
2011-11-18 12:00:00,124.35,124.35,123.81,123.97,27800.0,74.6547,74.6547,74.3305,74.4266,27800.0
2011-11-18 12:30:00,123.96,124.47,123.91,124.35,42200.0,74.4206,74.7268,74.3906,74.6547,42200.0
2011-11-18 13:00:00,124.24,124.62,124.23,124.6,22600.0,74.5887,74.8168,74.5827,74.8048,22600.0
2011-11-18 13:30:00,124.6,124.76,124.38,124.52,39700.0,74.8048,74.9009,74.6727,74.7568,39700.0
2011-11-18 14:00:00,124.56,124.99,124.2,124.51,39500.0,74.7808,75.0389,74.5647,74.7508,39500.0
2011-11-18 14:30:00,124.57,124.83,124.51,124.61,35400.0,74.7868,74.9429,74.7508,74.8108,35400.0
2011-11-18 15:00:00,124.66,124.76,124.39,124.56,38000.0,74.8408,74.9009,74.6787,74.7808,38000.0
2011-11-18 15:30:00,124.53,125.42,124.36,125.13,165300.0,74.7628,75.2971,74.6607,75.123,165300.0
2011-11-21 09:30:00,123.47,124.01,122.93,122.98,60400.0,74.1264,74.4506,73.8022,73.8322,60400.0
2011-11-21 10:00:00,123.0,123.22,122.14,122.29,52300.0,73.8442,73.9763,73.3279,73.418,52300.0
2011-11-21 10:30:00,122.28,122.45,122.01,122.04,31200.0,73.412,73.514,73.2499,73.2679,31200.0
2011-11-21 11:00:00,122.01,122.59,121.85,122.51,54000.0,73.2499,73.5981,73.1538,73.55,54000.0
2011-11-21 11:30:00,122.51,122.59,122.3,122.48,37900.0,73.55,73.5981,73.424,73.532,37900.0
2011-11-21 12:00:00,122.44,122.63,122.29,122.49,29400.0,73.508,73.6221,73.418,73.538,29400.0
2011-11-21 12:30:00,122.45,122.63,122.37,122.42,29900.0,73.514,73.6221,73.466,73.496,29900.0
2011-11-21 13:00:00,122.52,122.91,122.41,122.6,25500.0,73.5561,73.7902,73.49,73.6041,25500.0
2011-11-21 13:30:00,122.57,122.89,122.42,122.5,60300.0,73.5861,73.7782,73.496,73.544,60300.0
2011-11-21 14:00:00,122.45,122.98,122.34,122.93,40100.0,73.514,73.8322,73.448,73.8022,40100.0
2011-11-21 14:30:00,122.95,123.35,122.95,123.15,53500.0,73.8142,74.0544,73.8142,73.9343,53500.0
2011-11-21 15:00:00,123.19,123.47,122.79,123.31,77000.0,73.9583,74.1264,73.7182,74.0303,77000.0
2011-11-21 15:30:00,123.28,123.83,123.03,123.19,180000.0,74.0123,74.3425,73.8622,73.9583,180000.0
2011-11-22 09:30:00,123.15,124.1,122.95,123.97,59300.0,73.9343,74.5046,73.8142,74.4266,59300.0
2011-11-22 10:00:00,123.92,124.21,123.83,124.18,61700.0,74.3966,74.5707,74.3425,74.5527,61700.0
2011-11-22 10:30:00,124.14,124.29,123.39,123.52,103800.0,74.5286,74.6187,74.0784,74.1564,103800.0
2011-11-22 11:00:00,123.49,123.69,123.15,123.48,47700.0,74.1384,74.2585,73.9343,74.1324,47700.0
2011-11-22 11:30:00,123.42,123.5,123.08,123.18,49800.0,74.0964,74.1444,73.8923,73.9523,49800.0
2011-11-22 12:00:00,123.19,124.73,123.15,124.35,60300.0,73.9583,74.8828,73.9343,74.6547,60300.0
2011-11-22 12:30:00,124.34,124.72,124.23,124.72,34100.0,74.6487,74.8768,74.5827,74.8768,34100.0
2011-11-22 13:00:00,124.74,125.18,124.58,125.02,48500.0,74.8889,75.153,74.7928,75.057,48500.0
2011-11-22 13:30:00,125.02,125.31,124.5,124.57,28700.0,75.057,75.2311,74.7448,74.7868,28700.0
2011-11-22 14:00:00,124.54,124.54,124.06,124.08,29800.0,74.7688,74.7688,74.4806,74.4926,29800.0
2011-11-22 14:30:00,124.12,124.38,124.02,124.27,52700.0,74.5166,74.6727,74.4566,74.6067,52700.0
2011-11-22 15:00:00,124.32,124.32,123.85,124.09,72300.0,74.6367,74.6367,74.3545,74.4986,72300.0
2011-11-22 15:30:00,124.11,124.38,123.87,123.92,133000.0,74.5106,74.6727,74.3665,74.3966,133000.0
2011-11-23 09:30:00,122.83,123.0,122.12,122.4,100900.0,73.7422,73.8442,73.3159,73.484,100900.0
2011-11-23 10:00:00,122.36,122.8,122.33,122.8,83900.0,73.46,73.7242,73.442,73.7242,83900.0
2011-11-23 10:30:00,122.73,122.86,122.43,122.7,84200.0,73.6821,73.7602,73.502,73.6641,84200.0
2011-11-23 11:00:00,122.66,122.77,121.39,121.77,64000.0,73.6401,73.7061,72.8776,73.1058,64000.0
2011-11-23 11:30:00,121.86,122.47,121.73,122.41,131500.0,73.1598,73.526,73.0818,73.49,131500.0
2011-11-23 12:00:00,122.27,123.19,122.25,122.98,78700.0,73.406,73.9583,73.394,73.8322,78700.0
2011-11-23 12:30:00,122.95,123.68,122.76,123.45,65400.0,73.8142,74.2525,73.7001,74.1144,65400.0
2011-11-23 13:00:00,123.43,123.75,122.96,123.1,32600.0,74.1024,74.2945,73.8202,73.9043,32600.0
2011-11-23 13:30:00,123.03,123.24,122.54,122.6,24000.0,73.8622,73.9883,73.5681,73.6041,24000.0
2011-11-23 14:00:00,122.58,122.76,122.11,122.4,42000.0,73.5921,73.7001,73.3099,73.484,42000.0
2011-11-23 14:30:00,122.4,122.75,122.23,122.24,67000.0,73.484,73.6941,73.3819,73.388,67000.0
2011-11-23 15:00:00,122.24,123.36,122.15,122.52,112900.0,73.388,74.0604,73.3339,73.5561,112900.0
2011-11-23 15:30:00,122.48,122.81,121.89,121.94,233600.0,73.532,73.7302,73.1778,73.2078,233600.0
2011-11-25 09:30:00,121.93,122.97,121.68,122.82,26100.0,73.2018,73.8262,73.0518,73.7362,26100.0
2011-11-25 10:00:00,122.96,123.77,122.96,123.41,19300.0,73.8202,74.3065,73.8202,74.0904,19300.0
2011-11-25 10:30:00,123.42,123.53,123.27,123.41,15900.0,74.0964,74.1624,74.0063,74.0904,15900.0
2011-11-25 11:00:00,123.36,124.48,123.31,124.04,25600.0,74.0604,74.7328,74.0303,74.4686,25600.0
2011-11-25 11:30:00,124.16,124.44,122.57,122.57,31900.0,74.5406,74.7087,73.5861,73.5861,31900.0
2011-11-25 12:00:00,122.6,123.0,122.52,122.91,21300.0,73.6041,73.8442,73.5561,73.7902,21300.0
2011-11-25 12:30:00,122.95,123.0,122.14,122.41,79000.0,73.8142,73.8442,73.3279,73.49,79000.0
2011-11-28 09:30:00,126.36,126.36,124.23,124.76,104900.0,75.8614,75.8614,74.5827,74.9009,104900.0
2011-11-28 10:00:00,124.74,124.84,124.04,124.26,62700.0,74.8889,74.9489,74.4686,74.6007,62700.0
2011-11-28 10:30:00,124.28,124.87,124.24,124.47,50700.0,74.6127,74.9669,74.5887,74.7268,50700.0
2011-11-28 11:00:00,124.51,125.29,124.46,125.28,30400.0,74.7508,75.219,74.7208,75.213,30400.0
2011-11-28 11:30:00,125.35,125.48,125.12,125.24,23600.0,75.2551,75.3331,75.117,75.189,23600.0
2011-11-28 12:00:00,125.25,125.3,125.1,125.17,38600.0,75.195,75.2251,75.105,75.147,38600.0
2011-11-28 12:30:00,125.17,125.17,124.27,124.45,41400.0,75.147,75.147,74.6067,74.7147,41400.0
2011-11-28 13:00:00,124.48,124.98,124.26,124.88,33600.0,74.7328,75.0329,74.6007,74.9729,33600.0
2011-11-28 13:30:00,124.9,125.15,124.46,124.46,34700.0,74.9849,75.135,74.7208,74.7208,34700.0
2011-11-28 14:00:00,124.49,125.2,124.47,125.16,47900.0,74.7388,75.165,74.7268,75.141,47900.0
2011-11-28 14:30:00,125.2,125.38,124.97,125.33,49900.0,75.165,75.2731,75.0269,75.2431,49900.0
2011-11-28 15:00:00,125.31,125.55,124.87,124.95,74900.0,75.2311,75.3751,74.9669,75.0149,74900.0
2011-11-28 15:30:00,124.95,126.04,124.77,125.89,268600.0,75.0149,75.6693,74.9069,75.5793,268600.0
2011-11-29 09:30:00,126.57,126.87,125.39,126.43,99100.0,75.9875,76.1676,75.2791,75.9035,99100.0
2011-11-29 10:00:00,126.44,126.84,125.95,126.4,47100.0,75.9095,76.1496,75.6153,75.8854,47100.0
2011-11-29 10:30:00,126.34,126.4,125.72,125.97,28400.0,75.8494,75.8854,75.4772,75.6273,28400.0
2011-11-29 11:00:00,126.0,126.23,125.61,126.23,26400.0,75.6453,75.7834,75.4112,75.7834,26400.0
2011-11-29 11:30:00,126.27,126.28,125.75,125.93,44100.0,75.8074,75.8134,75.4952,75.6033,44100.0
2011-11-29 12:00:00,125.86,126.27,125.85,126.25,17900.0,75.5613,75.8074,75.5553,75.7954,17900.0
2011-11-29 12:30:00,126.23,126.27,125.67,125.82,37000.0,75.7834,75.8074,75.4472,75.5372,37000.0
2011-11-29 13:00:00,125.8,125.99,125.64,125.82,34600.0,75.5252,75.6393,75.4292,75.5372,34600.0
2011-11-29 13:30:00,125.79,125.92,125.54,125.9,75200.0,75.5192,75.5973,75.3691,75.5853,75200.0
2011-11-29 14:00:00,125.84,125.91,125.62,125.85,44100.0,75.5492,75.5913,75.4172,75.5553,44100.0
2011-11-29 14:30:00,125.81,126.18,125.81,125.97,38300.0,75.5312,75.7534,75.5312,75.6273,38300.0
2011-11-29 15:00:00,125.91,126.75,125.88,126.39,62200.0,75.5913,76.0956,75.5733,75.8794,62200.0
2011-11-29 15:30:00,126.41,127.0,126.31,126.65,211700.0,75.8915,76.2457,75.8314,76.0355,211700.0
2011-11-30 09:30:00,128.59,129.39,128.59,128.99,100600.0,77.2002,77.6805,77.2002,77.4404,100600.0
2011-11-30 10:00:00,129.03,129.38,128.9,129.31,59600.0,77.4644,77.6745,77.3863,77.6325,59600.0
2011-11-30 10:30:00,129.3,130.41,129.29,130.35,49500.0,77.6265,78.2929,77.6205,78.2569,49500.0
2011-11-30 11:00:00,130.22,130.26,129.77,130.0,43800.0,78.1788,78.2028,77.9087,78.0467,43800.0
2011-11-30 11:30:00,130.08,130.17,129.56,129.62,64900.0,78.0948,78.1488,77.7826,77.8186,64900.0
2011-11-30 12:00:00,129.61,129.88,129.56,129.76,31500.0,77.8126,77.9747,77.7826,77.9027,31500.0
2011-11-30 12:30:00,129.82,130.07,129.81,130.02,26100.0,77.9387,78.0888,77.9327,78.0588,26100.0
2011-11-30 13:00:00,130.02,130.27,129.98,130.26,28000.0,78.0588,78.2088,78.0347,78.2028,28000.0
2011-11-30 13:30:00,130.26,130.78,130.25,130.76,38300.0,78.2028,78.515,78.1968,78.503,38300.0
2011-11-30 14:00:00,130.73,130.98,130.38,130.95,62600.0,78.485,78.6351,78.2749,78.6171,62600.0
2011-11-30 14:30:00,130.91,131.94,130.91,131.94,61800.0,78.5931,79.2114,78.5931,79.2114,61800.0
2011-11-30 15:00:00,131.88,131.98,131.39,131.65,161700.0,79.1754,79.2355,78.8812,79.0373,161700.0
2011-11-30 15:30:00,131.7,132.06,131.25,131.92,415100.0,79.0674,79.2835,78.7972,79.1994,415100.0
2011-12-01 09:30:00,131.43,131.56,130.39,130.82,83400.0,78.9053,78.9833,78.2809,78.539,83400.0
2011-12-01 10:00:00,130.86,131.0,130.65,130.85,32800.0,78.5631,78.6471,78.437,78.557,32800.0
2011-12-01 10:30:00,130.81,130.84,130.03,130.07,40500.0,78.533,78.551,78.0648,78.0888,40500.0
2011-12-01 11:00:00,130.07,130.07,129.17,129.17,58200.0,78.0888,78.0888,77.5484,77.5484,58200.0
2011-12-01 11:30:00,129.15,129.19,128.51,128.61,54800.0,77.5364,77.5605,77.1522,77.2122,54800.0
2011-12-01 12:00:00,128.7,129.2,128.57,129.2,43800.0,77.2663,77.5665,77.1882,77.5665,43800.0
2011-12-01 12:30:00,129.21,129.32,129.0,129.15,28500.0,77.5725,77.6385,77.4464,77.5364,28500.0
2011-12-01 13:00:00,129.15,129.33,128.91,129.21,37000.0,77.5364,77.6445,77.3924,77.5725,37000.0
2011-12-01 13:30:00,129.16,129.38,129.13,129.38,31800.0,77.5424,77.6745,77.5244,77.6745,31800.0
2011-12-01 14:00:00,129.37,129.42,129.1,129.1,46700.0,77.6685,77.6985,77.5064,77.5064,46700.0
2011-12-01 14:30:00,129.12,129.25,128.96,129.06,47600.0,77.5184,77.5965,77.4224,77.4824,47600.0
2011-12-01 15:00:00,129.06,129.62,128.92,129.61,58700.0,77.4824,77.8186,77.3984,77.8126,58700.0
2011-12-01 15:30:00,129.62,129.64,129.18,129.47,148000.0,77.8186,77.8306,77.5544,77.7286,148000.0
2011-12-02 09:30:00,130.75,130.97,130.03,130.51,38600.0,78.497,78.6291,78.0648,78.3529,38600.0
2011-12-02 10:00:00,130.43,131.34,130.06,130.89,69100.0,78.3049,78.8512,78.0828,78.5811,69100.0
2011-12-02 10:30:00,130.89,131.73,130.89,131.41,51900.0,78.5811,79.0854,78.5811,78.8932,51900.0
2011-12-02 11:00:00,131.4,131.47,130.59,130.75,38100.0,78.8872,78.9293,78.401,78.497,38100.0
2011-12-02 11:30:00,130.8,130.89,129.94,130.27,34800.0,78.527,78.5811,78.0107,78.2088,34800.0
2011-12-02 12:00:00,130.28,130.41,129.96,130.36,34200.0,78.2148,78.2929,78.0227,78.2629,34200.0
2011-12-02 12:30:00,130.41,130.55,130.16,130.21,25400.0,78.2929,78.3769,78.1428,78.1728,25400.0
2011-12-02 13:00:00,130.19,130.51,130.09,130.42,29100.0,78.1608,78.3529,78.1008,78.2989,29100.0
2011-12-02 13:30:00,130.38,130.77,130.24,130.63,27400.0,78.2749,78.509,78.1908,78.425,27400.0
2011-12-02 14:00:00,130.66,130.87,130.3,130.72,23000.0,78.443,78.5691,78.2269,78.479,23000.0
2011-12-02 14:30:00,130.73,130.74,130.23,130.25,31200.0,78.485,78.491,78.1848,78.1968,31200.0
2011-12-02 15:00:00,130.25,130.35,130.1,130.18,50900.0,78.1968,78.2569,78.1068,78.1548,50900.0
2011-12-02 15:30:00,130.18,130.2,129.26,129.56,152200.0,78.1548,78.1668,77.6025,77.7826,152200.0
2011-12-05 09:30:00,131.22,131.44,130.24,130.92,34400.0,78.7792,78.9113,78.1908,78.5991,34400.0
2011-12-05 10:00:00,130.8,131.08,130.42,130.96,23300.0,78.527,78.6951,78.2989,78.6231,23300.0
2011-12-05 10:30:00,130.96,131.27,130.43,130.43,41600.0,78.6231,78.8092,78.3049,78.3049,41600.0
2011-12-05 11:00:00,130.48,130.52,129.46,129.58,55700.0,78.3349,78.3589,77.7225,77.7946,55700.0
2011-12-05 11:30:00,129.58,129.72,129.29,129.64,26500.0,77.7946,77.8786,77.6205,77.8306,26500.0
2011-12-05 12:00:00,129.63,130.31,129.57,130.25,18800.0,77.8246,78.2329,77.7886,78.1968,18800.0
2011-12-05 12:30:00,130.25,130.99,130.18,130.63,54500.0,78.1968,78.6411,78.1548,78.425,54500.0
2011-12-05 13:00:00,130.67,130.67,129.7,129.99,46200.0,78.449,78.449,77.8666,78.0407,46200.0
2011-12-05 13:30:00,130.0,130.23,129.15,129.42,65300.0,78.0467,78.1848,77.5364,77.6985,65300.0
2011-12-05 14:00:00,129.28,129.36,128.86,129.18,44200.0,77.6145,77.6625,77.3623,77.5544,44200.0
2011-12-05 14:30:00,129.2,129.26,128.77,128.89,75500.0,77.5665,77.6025,77.3083,77.3803,75500.0
2011-12-05 15:00:00,128.88,129.05,128.16,128.39,112600.0,77.3743,77.4764,76.9421,77.0802,112600.0
2011-12-05 15:30:00,128.36,128.68,127.92,128.54,279500.0,77.0622,77.2543,76.798,77.1702,279500.0
2011-12-06 09:30:00,128.47,129.0,128.24,128.7,43900.0,77.1282,77.4464,76.9901,77.2663,43900.0
2011-12-06 10:00:00,128.71,128.77,128.0,128.4,42300.0,77.2723,77.3083,76.846,77.0862,42300.0
2011-12-06 10:30:00,128.49,128.5,128.15,128.19,32300.0,77.1402,77.1462,76.9361,76.9601,32300.0
2011-12-06 11:00:00,128.19,128.5,128.0,128.43,25500.0,76.9601,77.1462,76.846,77.1042,25500.0
2011-12-06 11:30:00,128.48,128.69,128.2,128.63,32700.0,77.1342,77.2603,76.9661,77.2243,32700.0
2011-12-06 12:00:00,128.64,128.99,128.56,128.75,50100.0,77.2303,77.4404,77.1822,77.2963,50100.0
2011-12-06 12:30:00,128.74,128.98,128.19,128.48,25300.0,77.2903,77.4344,76.9601,77.1342,25300.0
2011-12-06 13:00:00,128.46,129.0,128.35,128.91,25600.0,77.1222,77.4464,77.0561,77.3924,25600.0
2011-12-06 13:30:00,128.98,128.98,128.69,128.84,21900.0,77.4344,77.4344,77.2603,77.3503,21900.0
2011-12-06 14:00:00,128.8,129.1,128.69,129.0,24100.0,77.3263,77.5064,77.2603,77.4464,24100.0
2011-12-06 14:30:00,129.03,129.69,129.03,129.61,37100.0,77.4644,77.8606,77.4644,77.8126,37100.0
2011-12-06 15:00:00,129.6,129.67,129.33,129.39,55000.0,77.8066,77.8486,77.6445,77.6805,55000.0
2011-12-06 15:30:00,129.37,129.65,129.06,129.09,137400.0,77.6685,77.8366,77.4824,77.5004,137400.0
2011-12-07 09:30:00,128.78,128.78,127.92,128.06,33000.0,77.3143,77.3143,76.798,76.882,33000.0
2011-12-07 10:00:00,128.13,128.28,127.55,127.56,26400.0,76.9241,77.0141,76.5759,76.5819,26400.0
2011-12-07 10:30:00,127.58,127.86,127.5,127.84,25100.0,76.5939,76.762,76.5458,76.75,25100.0
2011-12-07 11:00:00,127.84,128.82,127.84,128.74,28400.0,76.75,77.3383,76.75,77.2903,28400.0
2011-12-07 11:30:00,128.76,129.2,128.76,129.05,34700.0,77.3023,77.5665,77.3023,77.4764,34700.0
2011-12-07 12:00:00,129.08,129.42,128.79,129.42,35700.0,77.4944,77.6985,77.3203,77.6985,35700.0
2011-12-07 12:30:00,129.48,130.07,129.47,130.0,29900.0,77.7346,78.0888,77.7286,78.0467,29900.0
2011-12-07 13:00:00,130.01,130.15,129.66,129.71,20400.0,78.0527,78.1368,77.8426,77.8726,20400.0
2011-12-07 13:30:00,129.71,129.72,129.04,129.1,22500.0,77.8726,77.8786,77.4704,77.5064,22500.0
2011-12-07 14:00:00,129.12,129.26,128.9,129.13,26800.0,77.5184,77.6025,77.3863,77.5244,26800.0
2011-12-07 14:30:00,129.16,129.16,128.7,128.8,33200.0,77.5424,77.5424,77.2663,77.3263,33200.0
2011-12-07 15:00:00,128.78,129.68,128.75,129.58,43700.0,77.3143,77.8546,77.2963,77.7946,43700.0
2011-12-07 15:30:00,129.61,130.57,129.42,130.12,119900.0,77.8126,78.3889,77.6985,78.1188,119900.0
2011-12-08 09:30:00,129.49,129.65,128.09,128.09,71300.0,77.7406,77.8366,76.9001,76.9001,71300.0
2011-12-08 10:00:00,128.1,128.2,127.21,128.13,40800.0,76.9061,76.9661,76.3717,76.9241,40800.0
2011-12-08 10:30:00,128.18,128.37,128.0,128.05,14600.0,76.9541,77.0682,76.846,76.876,14600.0
2011-12-08 11:00:00,127.99,128.09,127.71,127.74,20700.0,76.84,76.9001,76.6719,76.6899,20700.0
2011-12-08 11:30:00,127.74,128.17,127.7,127.96,24300.0,76.6899,76.9481,76.6659,76.822,24300.0
2011-12-08 12:00:00,127.96,128.16,127.88,127.93,21200.0,76.822,76.9421,76.774,76.804,21200.0
2011-12-08 12:30:00,127.88,128.4,127.86,128.27,22200.0,76.774,77.0862,76.762,77.0081,22200.0
2011-12-08 13:00:00,128.23,128.3,127.77,128.02,23300.0,76.9841,77.0261,76.7079,76.858,23300.0
2011-12-08 13:30:00,127.99,128.13,127.77,127.87,24000.0,76.84,76.9241,76.7079,76.768,24000.0
2011-12-08 14:00:00,127.77,128.06,127.64,127.7,23900.0,76.7079,76.882,76.6299,76.6659,23900.0
2011-12-08 14:30:00,127.63,127.91,127.56,127.68,26100.0,76.6239,76.792,76.5819,76.6539,26100.0
2011-12-08 15:00:00,127.67,128.29,127.51,128.18,36100.0,76.6479,77.0201,76.5518,76.9541,36100.0
2011-12-08 15:30:00,128.21,128.64,127.12,127.52,177900.0,76.9721,77.2303,76.3177,76.5579,177900.0
2011-12-09 09:30:00,128.29,128.85,127.65,127.77,40900.0,77.0201,77.3563,76.6359,76.7079,40900.0
2011-12-09 10:00:00,127.64,128.68,127.64,128.64,33900.0,76.6299,77.2543,76.6299,77.2303,33900.0
2011-12-09 10:30:00,128.65,128.85,128.28,128.74,28800.0,77.2363,77.3563,77.0141,77.2903,28800.0
2011-12-09 11:00:00,128.84,129.59,128.78,129.49,33500.0,77.3503,77.8006,77.3143,77.7406,33500.0
2011-12-09 11:30:00,129.64,129.98,129.59,129.88,26800.0,77.8306,78.0347,77.8006,77.9747,26800.0
2011-12-09 12:00:00,129.95,130.48,129.84,130.19,24900.0,78.0167,78.3349,77.9507,78.1608,24900.0
2011-12-09 12:30:00,130.15,130.41,129.99,130.04,43500.0,78.1368,78.2929,78.0407,78.0708,43500.0
2011-12-09 13:00:00,130.0,130.18,129.68,130.12,41300.0,78.0467,78.1548,77.8546,78.1188,41300.0
2011-12-09 13:30:00,130.11,130.21,129.92,129.92,21900.0,78.1128,78.1728,77.9987,77.9987,21900.0
2011-12-09 14:00:00,129.96,130.08,129.72,129.91,28000.0,78.0227,78.0948,77.8786,77.9927,28000.0
2011-12-09 14:30:00,130.0,130.63,130.0,130.5,30800.0,78.0467,78.425,78.0467,78.3469,30800.0
2011-12-09 15:00:00,130.46,130.48,129.82,130.16,40700.0,78.3229,78.3349,77.9387,78.1428,40700.0
2011-12-09 15:30:00,130.18,130.55,129.85,130.08,137500.0,78.1548,78.3769,77.9567,78.0948,137500.0
2011-12-12 09:30:00,128.17,128.45,127.0,127.01,50300.0,77.5228,77.6921,76.8151,76.8212,50300.0
2011-12-12 10:00:00,127.05,127.17,125.92,126.07,46800.0,76.8454,76.9179,76.1619,76.2526,46800.0
2011-12-12 10:30:00,126.0,126.68,125.96,126.68,41800.0,76.2103,76.6216,76.1861,76.6216,41800.0
2011-12-12 11:00:00,126.58,127.12,126.49,127.07,56800.0,76.5611,76.8877,76.5066,76.8574,56800.0
2011-12-12 11:30:00,127.11,127.2,126.21,126.21,38200.0,76.8816,76.9361,76.3373,76.3373,38200.0
2011-12-12 12:00:00,126.26,126.76,126.22,126.53,29800.0,76.3675,76.6699,76.3433,76.5308,29800.0
2011-12-12 12:30:00,126.45,126.64,126.41,126.59,18100.0,76.4824,76.5974,76.4583,76.5671,18100.0
2011-12-12 13:00:00,126.5,126.96,126.35,126.91,22600.0,76.5127,76.7909,76.422,76.7607,22600.0
2011-12-12 13:30:00,126.97,126.97,126.66,126.67,17300.0,76.797,76.797,76.6095,76.6155,17300.0
2011-12-12 14:00:00,126.71,126.98,126.43,126.94,41300.0,76.6397,76.803,76.4703,76.7788,41300.0
2011-12-12 14:30:00,126.93,127.17,126.71,127.14,33000.0,76.7728,76.9179,76.6397,76.8998,33000.0
2011-12-12 15:00:00,127.16,127.16,126.69,127.0,48400.0,76.9119,76.9119,76.6276,76.8151,48400.0
2011-12-12 15:30:00,127.04,127.4,126.91,127.23,188500.0,76.8393,77.057,76.7607,76.9542,188500.0
2011-12-13 09:30:00,127.57,128.67,127.4,128.54,33300.0,77.1599,77.8252,77.057,77.7466,33300.0
2011-12-13 10:00:00,128.54,128.73,128.29,128.31,63300.0,77.7466,77.8615,77.5954,77.6075,63300.0
2011-12-13 10:30:00,128.38,128.4,127.51,127.54,20500.0,77.6498,77.6619,77.1236,77.1417,20500.0
2011-12-13 11:00:00,127.51,127.54,126.78,126.78,30900.0,77.1236,77.1417,76.682,76.682,30900.0
2011-12-13 11:30:00,126.79,127.78,126.65,127.78,47700.0,76.6881,77.2869,76.6034,77.2869,47700.0
2011-12-13 12:00:00,127.75,127.83,127.38,127.44,19700.0,77.2687,77.3171,77.0449,77.0812,19700.0
2011-12-13 12:30:00,127.44,127.65,127.29,127.65,34700.0,77.0812,77.2083,76.9905,77.2083,34700.0
2011-12-13 13:00:00,127.62,127.68,127.31,127.34,26200.0,77.1901,77.2264,77.0026,77.0208,26200.0
2011-12-13 13:30:00,127.34,127.5,127.04,127.06,44900.0,77.0208,77.1175,76.8393,76.8514,44900.0
2011-12-13 14:00:00,127.08,127.08,126.2,126.62,86000.0,76.8635,76.8635,76.3312,76.5853,86000.0
2011-12-13 14:30:00,126.62,126.67,125.51,125.98,65500.0,76.5853,76.6155,75.9139,76.1982,65500.0
2011-12-13 15:00:00,126.0,126.5,125.5,125.65,75200.0,76.2103,76.5127,75.9078,75.9986,75200.0
2011-12-13 15:30:00,125.64,125.71,124.89,125.44,168800.0,75.9925,76.0349,75.5389,75.8716,168800.0
2011-12-14 09:30:00,125.09,127.19,124.66,126.39,85100.0,75.6599,76.93,75.3998,76.4462,85100.0
2011-12-14 10:00:00,126.27,126.78,125.85,126.18,46900.0,76.3736,76.682,76.1195,76.3191,46900.0
2011-12-14 10:30:00,126.13,126.91,126.08,126.68,52000.0,76.2889,76.7607,76.2587,76.6216,52000.0
2011-12-14 11:00:00,126.66,127.2,126.64,127.2,65000.0,76.6095,76.9361,76.5974,76.9361,65000.0
2011-12-14 11:30:00,127.18,127.26,127.07,127.23,78200.0,76.924,76.9724,76.8574,76.9542,78200.0
2011-12-14 12:00:00,127.15,127.27,127.01,127.21,61700.0,76.9058,76.9784,76.8212,76.9421,61700.0
2011-12-14 12:30:00,127.2,127.42,127.14,127.39,42400.0,76.9361,77.0691,76.8998,77.051,42400.0
2011-12-14 13:00:00,127.4,127.8,127.08,127.73,47900.0,77.057,77.299,76.8635,77.2566,47900.0
2011-12-14 13:30:00,127.72,127.77,126.9,126.99,31400.0,77.2506,77.2808,76.7546,76.8091,31400.0
2011-12-14 14:00:00,126.98,127.43,126.77,127.42,44100.0,76.803,77.0752,76.676,77.0691,44100.0
2011-12-14 14:30:00,127.35,127.39,126.93,127.12,54100.0,77.0268,77.051,76.7728,76.8877,54100.0
2011-12-14 15:00:00,127.18,127.35,126.73,127.25,58800.0,76.924,77.0268,76.6518,76.9663,58800.0
2011-12-14 15:30:00,127.3,127.33,126.57,126.99,144000.0,76.9966,77.0147,76.555,76.8091,144000.0
2011-12-15 09:30:00,128.13,128.32,126.82,127.03,91600.0,77.4986,77.6135,76.7062,76.8333,91600.0
2011-12-15 10:00:00,127.06,127.28,126.63,126.83,52500.0,76.8514,76.9845,76.5913,76.7123,52500.0
2011-12-15 10:30:00,126.85,127.42,126.56,127.15,46100.0,76.7244,77.0691,76.549,76.9058,46100.0
2011-12-15 11:00:00,127.2,127.47,127.1,127.38,39100.0,76.9361,77.0994,76.8756,77.0449,39100.0
2011-12-15 11:30:00,127.37,127.47,127.04,127.15,50300.0,77.0389,77.0994,76.8393,76.9058,50300.0
2011-12-15 12:00:00,127.15,127.52,127.03,127.36,31300.0,76.9058,77.1296,76.8333,77.0329,31300.0
2011-12-15 12:30:00,127.43,127.6,127.1,127.1,33500.0,77.0752,77.178,76.8756,76.8756,33500.0
2011-12-15 13:00:00,127.16,127.5,127.12,127.27,26100.0,76.9119,77.1175,76.8877,76.9784,26100.0
2011-12-15 13:30:00,127.28,127.59,126.94,127.45,38300.0,76.9845,77.172,76.7788,77.0873,38300.0
2011-12-15 14:00:00,127.49,127.67,127.4,127.41,44600.0,77.1115,77.2204,77.057,77.0631,44600.0
2011-12-15 14:30:00,127.4,127.52,127.03,127.13,36100.0,77.057,77.1296,76.8333,76.8937,36100.0
2011-12-15 15:00:00,127.13,127.41,127.08,127.22,65700.0,76.8937,77.0631,76.8635,76.9482,65700.0
2011-12-15 15:30:00,127.23,127.54,126.68,127.02,127600.0,76.9542,77.1417,76.6216,76.8272,127600.0
2011-12-16 09:30:00,127.83,129.21,127.58,129.07,177100.0,77.3171,78.1518,77.1659,78.0671,177100.0
2011-12-16 10:00:00,129.07,129.53,128.99,129.21,66100.0,78.0671,78.3454,78.0187,78.1518,66100.0
2011-12-16 10:30:00,129.22,129.35,128.93,129.02,28000.0,78.1579,78.2365,77.9825,78.0369,28000.0
2011-12-16 11:00:00,129.08,129.31,128.89,129.23,24200.0,78.0732,78.2123,77.9583,78.1639,24200.0
2011-12-16 11:30:00,129.17,129.18,128.72,128.83,24800.0,78.1276,78.1337,77.8554,77.922,24800.0
2011-12-16 12:00:00,128.78,128.95,128.45,128.47,36600.0,77.8917,77.9946,77.6921,77.7042,36600.0
2011-12-16 12:30:00,128.45,128.48,127.9,128.09,33300.0,77.6921,77.7103,77.3595,77.4744,33300.0
2011-12-16 13:00:00,128.14,128.73,128.14,128.46,23800.0,77.5046,77.8615,77.5046,77.6982,23800.0
2011-12-16 13:30:00,128.58,128.64,128.04,128.26,30500.0,77.7708,77.8071,77.4441,77.5772,30500.0
2011-12-16 14:00:00,128.32,128.41,127.87,128.01,21900.0,77.6135,77.6679,77.3413,77.426,21900.0
2011-12-16 14:30:00,127.94,128.28,127.94,128.17,27700.0,77.3837,77.5893,77.3837,77.5228,27700.0
2011-12-16 15:00:00,128.16,128.43,128.13,128.16,32400.0,77.5167,77.68,77.4986,77.5167,32400.0
2011-12-16 15:30:00,128.19,128.54,127.81,128.49,183500.0,77.5349,77.7466,77.305,77.7163,183500.0
2011-12-19 09:30:00,128.88,129.05,128.25,129.05,121400.0,77.9522,78.055,77.5712,78.055,121400.0
2011-12-19 10:00:00,129.05,129.26,128.88,129.16,27200.0,78.055,78.1821,77.9522,78.1216,27200.0
2011-12-19 10:30:00,129.16,129.3,128.5,128.64,41200.0,78.1216,78.2062,77.7224,77.8071,41200.0
2011-12-19 11:00:00,128.64,129.79,128.46,129.57,58000.0,77.8071,78.5026,77.6982,78.3696,58000.0
2011-12-19 11:30:00,129.56,129.61,128.66,128.89,35500.0,78.3635,78.3938,77.8191,77.9583,35500.0
2011-12-19 12:00:00,128.85,129.17,128.85,128.96,44900.0,77.9341,78.1276,77.9341,78.0006,44900.0
2011-12-19 12:30:00,128.95,129.11,128.93,129.07,16100.0,77.9946,78.0913,77.9825,78.0671,16100.0
2011-12-19 13:00:00,129.15,129.15,128.81,128.93,76100.0,78.1155,78.1155,77.9099,77.9825,76100.0
2011-12-19 13:30:00,128.97,129.45,128.89,129.31,26100.0,78.0067,78.297,77.9583,78.2123,26100.0
2011-12-19 14:00:00,129.35,129.48,128.97,128.99,29600.0,78.2365,78.3151,78.0067,78.0187,29600.0
2011-12-19 14:30:00,129.0,129.12,128.9,129.03,38100.0,78.0248,78.0974,77.9643,78.0429,38100.0
2011-12-19 15:00:00,129.03,129.04,128.07,128.1,69100.0,78.0429,78.049,77.4623,77.4804,69100.0
2011-12-19 15:30:00,128.01,128.28,127.77,127.84,122200.0,77.426,77.5893,77.2808,77.3232,122200.0
2011-12-20 09:30:00,129.62,130.48,128.91,130.03,66600.0,78.3998,78.92,77.9704,78.6478,66600.0
2011-12-20 10:00:00,130.04,130.29,129.74,129.83,44300.0,78.6538,78.805,78.4724,78.5268,44300.0
2011-12-20 10:30:00,129.85,130.08,129.7,129.96,37000.0,78.5389,78.678,78.4482,78.6054,37000.0
2011-12-20 11:00:00,129.96,130.29,129.91,129.96,27900.0,78.6054,78.805,78.5752,78.6054,27900.0
2011-12-20 11:30:00,129.99,130.09,129.68,129.92,24100.0,78.6236,78.6841,78.4361,78.5813,24100.0
2011-12-20 12:00:00,129.93,130.2,129.88,130.06,16000.0,78.5873,78.7506,78.5571,78.6659,16000.0
2011-12-20 12:30:00,130.08,130.15,130.03,130.11,24900.0,78.678,78.7204,78.6478,78.6962,24900.0
2011-12-20 13:00:00,130.12,130.22,130.0,130.11,36600.0,78.7022,78.7627,78.6296,78.6962,36600.0
2011-12-20 13:30:00,130.13,130.5,130.1,130.47,29400.0,78.7083,78.9321,78.6901,78.9139,29400.0
2011-12-20 14:00:00,130.5,130.67,130.35,130.63,27100.0,78.9321,79.0349,78.8413,79.0107,27100.0
2011-12-20 14:30:00,130.66,131.04,130.66,130.91,61300.0,79.0288,79.2587,79.0288,79.18,61300.0
2011-12-20 15:00:00,130.91,130.99,130.6,130.85,96000.0,79.18,79.2284,78.9925,79.1438,96000.0
2011-12-20 15:30:00,130.83,131.15,130.56,130.92,300500.0,79.1317,79.3252,78.9684,79.1861,300500.0
2011-12-21 09:30:00,131.0,131.25,130.38,130.61,63300.0,79.2345,79.3857,78.8595,78.9986,63300.0
2011-12-21 10:00:00,130.57,131.1,130.34,130.75,50600.0,78.9744,79.295,78.8353,79.0833,50600.0
2011-12-21 10:30:00,130.78,130.93,130.52,130.66,26100.0,79.1014,79.1921,78.9442,79.0288,26100.0
2011-12-21 11:00:00,130.66,130.96,130.52,130.92,28300.0,79.0288,79.2103,78.9442,79.1861,28300.0
2011-12-21 11:30:00,130.89,130.94,130.65,130.86,17500.0,79.1679,79.1982,79.0228,79.1498,17500.0
2011-12-21 12:00:00,130.86,130.91,130.51,130.66,32100.0,79.1498,79.18,78.9381,79.0288,32100.0
2011-12-21 12:30:00,130.66,130.84,130.57,130.8,21200.0,79.0288,79.1377,78.9744,79.1135,21200.0
2011-12-21 13:00:00,130.82,130.97,130.7,130.7,21100.0,79.1256,79.2163,79.053,79.053,21100.0
2011-12-21 13:30:00,130.72,130.88,130.55,130.88,23600.0,79.0651,79.1619,78.9623,79.1619,23600.0
2011-12-21 14:00:00,130.83,131.0,130.67,130.78,23900.0,79.1317,79.2345,79.0349,79.1014,23900.0
2011-12-21 14:30:00,130.77,131.17,130.71,130.93,71100.0,79.0954,79.3373,79.0591,79.1921,71100.0
2011-12-21 15:00:00,130.95,131.35,130.82,131.2,85100.0,79.2042,79.4462,79.1256,79.3555,85100.0
2011-12-21 15:30:00,131.22,131.71,131.11,131.45,178300.0,79.3675,79.6639,79.301,79.5067,178300.0
2011-12-22 09:30:00,131.75,132.56,131.5,132.56,30800.0,79.6881,80.178,79.5369,80.178,30800.0
2011-12-22 10:00:00,132.56,133.49,132.46,133.41,129100.0,80.178,80.7405,80.1176,80.6922,129100.0
2011-12-22 10:30:00,133.4,133.4,132.92,133.03,20400.0,80.6861,80.6861,80.3958,80.4623,20400.0
2011-12-22 11:00:00,133.13,133.23,132.61,132.74,25300.0,80.5228,80.5833,80.2083,80.2869,25300.0
2011-12-22 11:30:00,132.75,132.79,132.37,132.67,31900.0,80.293,80.3172,80.0631,80.2446,31900.0
2011-12-22 12:00:00,132.62,132.94,132.62,132.94,20300.0,80.2143,80.4079,80.2143,80.4079,20300.0
2011-12-22 12:30:00,132.89,133.35,132.89,133.33,45700.0,80.3776,80.6559,80.3776,80.6438,45700.0
2011-12-22 13:00:00,133.35,133.48,133.26,133.48,21700.0,80.6559,80.7345,80.6014,80.7345,21700.0
2011-12-22 13:30:00,133.49,133.6,133.36,133.42,19900.0,80.7405,80.8071,80.6619,80.6982,19900.0
2011-12-22 14:00:00,133.39,133.7,133.35,133.66,22400.0,80.6801,80.8676,80.6559,80.8434,22400.0
2011-12-22 14:30:00,133.66,133.79,133.19,133.27,43700.0,80.8434,80.922,80.5591,80.6075,43700.0
2011-12-22 15:00:00,133.26,133.58,133.17,133.53,33400.0,80.6014,80.795,80.547,80.7647,33400.0
2011-12-22 15:30:00,133.53,133.68,132.93,133.2,296500.0,80.7647,80.8555,80.4018,80.5651,296500.0
2011-12-23 09:30:00,133.85,134.32,133.53,134.02,23500.0,80.9583,81.2426,80.7647,81.0611,23500.0
2011-12-23 10:00:00,134.02,134.33,133.93,134.03,31400.0,81.0611,81.2486,81.0067,81.0672,31400.0
2011-12-23 10:30:00,134.03,134.1,133.7,133.7,80200.0,81.0672,81.1095,80.8676,80.8676,80200.0
2011-12-23 11:00:00,133.74,134.13,133.74,134.13,14800.0,80.8918,81.1276,80.8918,81.1276,14800.0
2011-12-23 11:30:00,134.14,134.63,134.14,134.58,14200.0,81.1337,81.4301,81.1337,81.3998,14200.0
2011-12-23 12:00:00,134.58,134.58,134.28,134.37,13200.0,81.3998,81.3998,81.2184,81.2728,13200.0
2011-12-23 12:30:00,134.37,134.56,134.37,134.4,26600.0,81.2728,81.3877,81.2728,81.291,26600.0
2011-12-23 13:00:00,134.42,134.54,134.36,134.47,25900.0,81.303,81.3756,81.2668,81.3333,25900.0
2011-12-23 13:30:00,134.48,134.55,134.41,134.51,20600.0,81.3393,81.3817,81.297,81.3575,20600.0
2011-12-23 14:00:00,134.51,134.61,134.47,134.57,7600.0,81.3575,81.418,81.3333,81.3938,7600.0
2011-12-23 14:30:00,134.61,134.63,134.47,134.49,17300.0,81.418,81.4301,81.3333,81.3454,17300.0
2011-12-23 15:00:00,134.47,134.61,134.46,134.52,31200.0,81.3333,81.418,81.3272,81.3635,31200.0
2011-12-23 15:30:00,134.55,134.61,134.4,134.51,135100.0,81.3817,81.418,81.291,81.3575,135100.0
2011-12-27 09:30:00,134.5,135.35,134.2,135.29,36000.0,81.3514,81.8656,81.17,81.8293,36000.0
2011-12-27 10:00:00,135.21,136.16,134.77,136.01,69000.0,81.7809,82.3555,81.5147,82.2647,69000.0
2011-12-27 10:30:00,136.05,136.17,135.97,136.03,24800.0,82.2889,82.3615,82.2406,82.2768,24800.0
2011-12-27 11:00:00,136.03,136.1,135.71,135.78,32200.0,82.2768,82.3192,82.0833,82.1256,32200.0
2011-12-27 11:30:00,135.76,135.86,135.47,135.48,23900.0,82.1135,82.174,81.9381,81.9442,23900.0
2011-12-27 12:00:00,135.53,135.62,135.36,135.53,26100.0,81.9744,82.0289,81.8716,81.9744,26100.0
2011-12-27 12:30:00,135.57,135.71,135.57,135.7,32100.0,81.9986,82.0833,81.9986,82.0772,32100.0
2011-12-27 13:00:00,135.7,135.75,135.65,135.75,26400.0,82.0772,82.1075,82.047,82.1075,26400.0
2011-12-27 13:30:00,135.74,136.67,135.72,136.36,30400.0,82.1014,82.6639,82.0893,82.4764,30400.0
2011-12-27 14:00:00,136.44,136.44,135.68,135.68,13300.0,82.5248,82.5248,82.0651,82.0651,13300.0
2011-12-27 14:30:00,135.67,136.17,135.66,136.17,24400.0,82.0591,82.3615,82.0531,82.3615,24400.0
2011-12-27 15:00:00,136.15,136.22,135.94,136.1,41000.0,82.3494,82.3918,82.2224,82.3192,41000.0
2011-12-27 15:30:00,136.08,136.09,135.72,135.77,143800.0,82.3071,82.3131,82.0893,82.1196,143800.0
2011-12-28 09:30:00,135.71,135.71,134.75,135.1,48000.0,82.0833,82.0833,81.5026,81.7143,48000.0
2011-12-28 10:00:00,135.1,135.45,135.02,135.33,41100.0,81.7143,81.926,81.666,81.8535,41100.0
2011-12-28 10:30:00,135.26,135.66,135.26,135.3,66400.0,81.8111,82.0531,81.8111,81.8353,66400.0
2011-12-28 11:00:00,135.31,135.62,135.26,135.51,36300.0,81.8414,82.0289,81.8111,81.9623,36300.0
2011-12-28 11:30:00,135.49,135.63,134.85,134.85,33300.0,81.9502,82.0349,81.5631,81.5631,33300.0
2011-12-28 12:00:00,134.82,134.85,134.53,134.57,32500.0,81.545,81.5631,81.3696,81.3938,32500.0
2011-12-28 12:30:00,134.56,134.69,134.31,134.33,22100.0,81.3877,81.4664,81.2365,81.2486,22100.0
2011-12-28 13:00:00,134.33,134.67,133.98,134.64,36400.0,81.2486,81.4543,81.0369,81.4361,36400.0
2011-12-28 13:30:00,134.64,135.11,134.59,134.85,27400.0,81.4361,81.7204,81.4059,81.5631,27400.0
2011-12-28 14:00:00,134.83,134.84,134.34,134.57,18200.0,81.551,81.5571,81.2547,81.3938,18200.0
2011-12-28 14:30:00,134.57,134.57,134.06,134.09,15300.0,81.3938,81.3938,81.0853,81.1034,15300.0
2011-12-28 15:00:00,134.08,134.37,133.97,134.12,49700.0,81.0974,81.2728,81.0309,81.1216,49700.0
2011-12-28 15:30:00,134.07,134.28,133.89,134.03,137200.0,81.0914,81.2184,80.9825,81.0672,137200.0
2011-12-29 09:30:00,134.61,134.79,133.76,134.49,43900.0,81.418,81.5268,80.9039,81.3454,43900.0
2011-12-29 10:00:00,134.58,135.58,134.46,135.58,27600.0,81.3998,82.0047,81.3272,82.0047,27600.0
2011-12-29 10:30:00,135.58,135.74,135.35,135.5,26800.0,82.0047,82.1014,81.8656,81.9563,26800.0
2011-12-29 11:00:00,135.49,135.65,135.02,135.11,24900.0,81.9502,82.047,81.666,81.7204,24900.0
2011-12-29 11:30:00,135.13,135.38,135.11,135.38,10700.0,81.7325,81.8837,81.7204,81.8837,10700.0
2011-12-29 12:00:00,135.4,135.4,135.14,135.18,13200.0,81.8958,81.8958,81.7385,81.7627,13200.0
2011-12-29 12:30:00,135.12,135.12,134.85,134.92,11300.0,81.7264,81.7264,81.5631,81.6055,11300.0
2011-12-29 13:00:00,134.92,135.03,134.86,134.94,22400.0,81.6055,81.672,81.5692,81.6176,22400.0
2011-12-29 13:30:00,134.94,135.09,134.85,134.9,13600.0,81.6176,81.7083,81.5631,81.5934,13600.0
2011-12-29 14:00:00,134.89,135.03,134.88,134.95,10800.0,81.5873,81.672,81.5813,81.6236,10800.0
2011-12-29 14:30:00,134.94,134.99,134.89,134.97,14400.0,81.6176,81.6478,81.5873,81.6357,14400.0
2011-12-29 15:00:00,134.97,135.19,134.97,135.1,33100.0,81.6357,81.7688,81.6357,81.7143,33100.0
2011-12-29 15:30:00,135.12,135.3,135.0,135.14,137600.0,81.7264,81.8353,81.6539,81.7385,137600.0
2011-12-30 09:30:00,135.61,135.72,135.2,135.42,32400.0,82.0228,82.0893,81.7748,81.9079,32400.0
2011-12-30 10:00:00,135.41,135.87,135.39,135.69,15700.0,81.9018,82.1801,81.8897,82.0712,15700.0
2011-12-30 10:30:00,135.72,136.08,135.72,136.01,16200.0,82.0893,82.3071,82.0893,82.2647,16200.0
2011-12-30 11:00:00,136.0,136.17,135.9,135.96,29400.0,82.2587,82.3615,82.1982,82.2345,29400.0
2011-12-30 11:30:00,135.93,135.99,135.42,135.66,26900.0,82.2164,82.2527,81.9079,82.0531,26900.0
2011-12-30 12:00:00,135.6,135.69,135.46,135.53,28800.0,82.0168,82.0712,81.9321,81.9744,28800.0
2011-12-30 12:30:00,135.57,135.59,135.47,135.49,27600.0,81.9986,82.0107,81.9381,81.9502,27600.0
2011-12-30 13:00:00,135.47,135.55,135.4,135.55,7400.0,81.9381,81.9865,81.8958,81.9865,7400.0
2011-12-30 13:30:00,135.53,135.7,135.51,135.59,12300.0,81.9744,82.0772,81.9623,82.0107,12300.0
2011-12-30 14:00:00,135.56,135.64,135.05,135.06,41700.0,81.9926,82.041,81.6841,81.6901,41700.0
2011-12-30 14:30:00,135.09,135.13,134.92,135.02,27100.0,81.7083,81.7325,81.6055,81.666,27100.0
2011-12-30 15:00:00,135.03,135.2,134.8,135.04,34100.0,81.672,81.7748,81.5329,81.678,34100.0
2011-12-30 15:30:00,135.04,135.08,134.45,134.46,176400.0,81.678,81.7022,81.3212,81.3272,176400.0
2012-01-03 09:30:00,136.7,137.63,136.27,137.25,69200.0,82.6821,83.2446,82.422,83.0148,69200.0
2012-01-03 10:00:00,137.32,138.46,137.07,137.07,69000.0,83.0571,83.7466,82.9059,82.9059,69000.0
2012-01-03 10:30:00,137.08,137.5,136.94,137.17,38200.0,82.9119,83.166,82.8273,82.9664,38200.0
2012-01-03 11:00:00,137.2,137.2,136.47,136.69,38800.0,82.9845,82.9845,82.543,82.676,38800.0
2012-01-03 11:30:00,136.67,136.78,136.18,136.18,26200.0,82.6639,82.7305,82.3676,82.3676,26200.0
2012-01-03 12:00:00,136.13,136.4,135.78,135.96,41500.0,82.3373,82.5006,82.1256,82.2345,41500.0
2012-01-03 12:30:00,136.02,136.02,135.03,135.07,35200.0,82.2708,82.2708,81.672,81.6962,35200.0
2012-01-03 13:00:00,135.05,135.19,134.28,134.31,39600.0,81.6841,81.7688,81.2184,81.2365,39600.0
2012-01-03 13:30:00,134.31,135.03,134.18,134.91,37200.0,81.2365,81.672,81.1579,81.5994,37200.0
2012-01-03 14:00:00,135.0,135.13,134.74,135.1,33600.0,81.6539,81.7325,81.4966,81.7143,33600.0
2012-01-03 14:30:00,135.13,135.71,135.05,135.69,40300.0,81.7325,82.0833,81.6841,82.0712,40300.0
2012-01-03 15:00:00,135.65,135.69,134.96,135.03,90300.0,82.047,82.0712,81.6297,81.672,90300.0
2012-01-03 15:30:00,135.03,135.41,134.96,135.14,220500.0,81.672,81.9018,81.6297,81.7385,220500.0
2012-01-04 09:30:00,134.5,135.0,134.05,134.27,41200.0,81.3514,81.6539,81.0793,81.2123,41200.0
2012-01-04 10:00:00,134.25,134.44,133.44,133.48,49700.0,81.2002,81.3151,80.7103,80.7345,49700.0
2012-01-04 10:30:00,133.45,133.8,132.87,133.27,64900.0,80.7163,80.928,80.3655,80.6075,64900.0
2012-01-04 11:00:00,133.29,133.9,132.98,133.01,49700.0,80.6196,80.9885,80.4321,80.4502,49700.0
2012-01-04 11:30:00,133.03,133.05,132.46,132.5,52500.0,80.4623,80.4744,80.1176,80.1417,52500.0
2012-01-04 12:00:00,132.5,132.67,132.26,132.42,77200.0,80.1417,80.2446,79.9966,80.0934,77200.0
2012-01-04 12:30:00,132.48,132.58,132.44,132.51,36100.0,80.1297,80.1901,80.1055,80.1478,36100.0
2012-01-04 13:00:00,132.51,132.65,132.35,132.39,39900.0,80.1478,80.2325,80.051,80.0752,39900.0
2012-01-04 13:30:00,132.39,132.59,132.23,132.4,43400.0,80.0752,80.1962,79.9784,80.0813,43400.0
2012-01-04 14:00:00,132.4,132.57,132.35,132.42,45700.0,80.0813,80.1841,80.051,80.0934,45700.0
2012-01-04 14:30:00,132.45,132.47,132.08,132.27,52300.0,80.1115,80.1236,79.8877,80.0026,52300.0
2012-01-04 15:00:00,132.25,132.26,131.78,131.85,88500.0,79.9905,79.9966,79.7063,79.7486,88500.0
2012-01-04 15:30:00,131.85,131.91,131.25,131.39,270600.0,79.7486,79.7849,79.3857,79.4704,270600.0
2012-01-05 09:30:00,130.73,131.97,130.64,131.18,216700.0,79.0712,79.8212,79.0167,79.3434,216700.0
2012-01-05 10:00:00,131.16,132.43,130.96,132.1,71200.0,79.3313,80.0994,79.2103,79.8998,71200.0
2012-01-05 10:30:00,132.02,132.52,131.87,132.15,70300.0,79.8514,80.1538,79.7607,79.9301,70300.0
2012-01-05 11:00:00,132.17,132.86,132.05,132.65,55400.0,79.9421,80.3595,79.8696,80.2325,55400.0
2012-01-05 11:30:00,132.66,132.75,132.41,132.45,24600.0,80.2385,80.293,80.0873,80.1115,24600.0
2012-01-05 12:00:00,132.45,132.71,132.32,132.43,45000.0,80.1115,80.2688,80.0329,80.0994,45000.0
2012-01-05 12:30:00,132.43,133.11,132.41,132.97,66200.0,80.0994,80.5107,80.0873,80.426,66200.0
2012-01-05 13:00:00,132.93,132.94,132.45,132.62,38500.0,80.4018,80.4079,80.1115,80.2143,38500.0
2012-01-05 13:30:00,132.67,132.8,132.54,132.57,16800.0,80.2446,80.3232,80.1659,80.1841,16800.0
2012-01-05 14:00:00,132.63,133.14,132.57,133.0,36200.0,80.2204,80.5288,80.1841,80.4442,36200.0
2012-01-05 14:30:00,133.04,133.06,132.51,132.52,25100.0,80.4684,80.4805,80.1478,80.1538,25100.0
2012-01-05 15:00:00,132.52,133.05,132.47,132.86,35800.0,80.1538,80.4744,80.1236,80.3595,35800.0
2012-01-05 15:30:00,132.88,133.18,132.68,132.93,154800.0,80.3716,80.553,80.2506,80.4018,154800.0
2012-01-06 09:30:00,133.11,133.98,132.62,132.65,45000.0,80.5107,81.0369,80.2143,80.2325,45000.0
2012-01-06 10:00:00,132.67,133.42,132.6,133.25,28300.0,80.2446,80.6982,80.2022,80.5954,28300.0
2012-01-06 10:30:00,133.28,134.27,133.25,133.6,42200.0,80.6135,81.2123,80.5954,80.8071,42200.0
2012-01-06 11:00:00,133.58,133.97,133.43,133.43,26100.0,80.795,81.0309,80.7043,80.7043,26100.0
2012-01-06 11:30:00,133.42,133.89,133.39,133.58,11300.0,80.6982,80.9825,80.6801,80.795,11300.0
2012-01-06 12:00:00,133.53,133.53,133.13,133.13,22600.0,80.7647,80.7647,80.5228,80.5228,22600.0
2012-01-06 12:30:00,133.12,133.42,133.0,133.03,19200.0,80.5168,80.6982,80.4442,80.4623,19200.0
2012-01-06 13:00:00,133.02,133.18,132.9,132.95,18400.0,80.4563,80.553,80.3837,80.4139,18400.0
2012-01-06 13:30:00,132.89,133.12,132.63,132.99,47500.0,80.3776,80.5168,80.2204,80.4381,47500.0
2012-01-06 14:00:00,133.04,133.22,132.78,132.82,25000.0,80.4684,80.5772,80.3111,80.3353,25000.0
2012-01-06 14:30:00,132.83,132.91,132.72,132.75,21800.0,80.3413,80.3897,80.2748,80.293,21800.0
2012-01-06 15:00:00,132.75,132.77,132.3,132.62,30500.0,80.293,80.3051,80.0208,80.2143,30500.0
2012-01-06 15:30:00,132.63,133.06,132.24,132.33,201700.0,80.2204,80.4805,79.9845,80.0389,201700.0
2012-01-09 09:30:00,132.52,133.19,132.18,132.52,28100.0,80.1538,80.5591,79.9482,80.1538,28100.0
2012-01-09 10:00:00,132.51,132.92,132.24,132.88,16000.0,80.1478,80.3958,79.9845,80.3716,16000.0
2012-01-09 10:30:00,132.87,133.23,132.73,132.82,47300.0,80.3655,80.5833,80.2809,80.3353,47300.0
2012-01-09 11:00:00,132.79,132.96,132.5,132.69,25300.0,80.3172,80.42,80.1417,80.2567,25300.0
2012-01-09 11:30:00,132.67,132.73,132.27,132.59,27000.0,80.2446,80.2809,80.0026,80.1962,27000.0
2012-01-09 12:00:00,132.61,132.85,132.21,132.21,25400.0,80.2083,80.3534,79.9663,79.9663,25400.0
2012-01-09 12:30:00,132.21,132.48,132.15,132.42,18700.0,79.9663,80.1297,79.9301,80.0934,18700.0
2012-01-09 13:00:00,132.42,132.61,132.25,132.57,19000.0,80.0934,80.2083,79.9905,80.1841,19000.0
2012-01-09 13:30:00,132.6,132.62,132.07,132.32,17900.0,80.2022,80.2143,79.8817,80.0329,17900.0
2012-01-09 14:00:00,132.32,132.39,131.81,131.86,23700.0,80.0329,80.0752,79.7244,79.7546,23700.0
2012-01-09 14:30:00,131.82,131.93,131.61,131.67,24600.0,79.7305,79.797,79.6034,79.6397,24600.0
2012-01-09 15:00:00,131.63,131.99,131.62,131.86,25400.0,79.6155,79.8333,79.6095,79.7546,25400.0
2012-01-09 15:30:00,131.87,132.42,131.85,132.15,104300.0,79.7607,80.0934,79.7486,79.9301,104300.0
2012-01-10 09:30:00,133.32,133.57,132.98,133.49,45100.0,80.6377,80.7889,80.4321,80.7405,45100.0
2012-01-10 10:00:00,133.48,133.91,133.47,133.85,29600.0,80.7345,80.9946,80.7284,80.9583,29600.0
2012-01-10 10:30:00,133.79,134.19,133.79,134.0,17900.0,80.922,81.1639,80.922,81.049,17900.0
2012-01-10 11:00:00,134.06,134.36,133.97,134.32,25800.0,81.0853,81.2668,81.0309,81.2426,25800.0
2012-01-10 11:30:00,134.27,134.67,134.24,134.56,23800.0,81.2123,81.4543,81.1942,81.3877,23800.0
2012-01-10 12:00:00,134.56,134.56,134.2,134.31,25700.0,81.3877,81.3877,81.17,81.2365,25700.0
2012-01-10 12:30:00,134.26,134.53,134.2,134.27,28800.0,81.2063,81.3696,81.17,81.2123,28800.0
2012-01-10 13:00:00,134.2,134.31,134.08,134.17,33700.0,81.17,81.2365,81.0974,81.1518,33700.0
2012-01-10 13:30:00,134.12,134.31,133.78,133.78,18100.0,81.1216,81.2365,80.9159,80.9159,18100.0
2012-01-10 14:00:00,133.78,134.01,133.76,133.88,19900.0,80.9159,81.0551,80.9039,80.9764,19900.0
2012-01-10 14:30:00,133.89,134.33,133.84,134.06,37300.0,80.9825,81.2486,80.9522,81.0853,37300.0
2012-01-10 15:00:00,134.1,134.1,133.64,133.72,46000.0,81.1095,81.1095,80.8313,80.8797,46000.0
2012-01-10 15:30:00,133.73,133.79,133.45,133.66,111600.0,80.8857,80.922,80.7163,80.8434,111600.0
2012-01-11 09:30:00,133.22,133.51,132.54,133.06,28800.0,80.5772,80.7526,80.1659,80.4805,28800.0
2012-01-11 10:00:00,133.18,133.92,133.06,133.75,26000.0,80.553,81.0006,80.4805,80.8978,26000.0
2012-01-11 10:30:00,133.75,134.37,133.73,133.77,49300.0,80.8978,81.2728,80.8857,80.9099,49300.0
2012-01-11 11:00:00,133.77,134.07,133.76,134.0,17900.0,80.9099,81.0914,80.9039,81.049,17900.0
2012-01-11 11:30:00,134.03,134.08,133.71,133.91,37300.0,81.0672,81.0974,80.8736,80.9946,37300.0
2012-01-11 12:00:00,133.94,134.22,133.83,134.15,29300.0,81.0127,81.1821,80.9462,81.1397,29300.0
2012-01-11 12:30:00,134.14,134.14,133.74,133.75,31800.0,81.1337,81.1337,80.8918,80.8978,31800.0
2012-01-11 13:00:00,133.8,134.0,133.73,134.0,13800.0,80.928,81.049,80.8857,81.049,13800.0
2012-01-11 13:30:00,134.0,134.09,133.65,133.99,22000.0,81.049,81.1034,80.8373,81.043,22000.0
2012-01-11 14:00:00,134.0,134.04,133.58,133.64,23200.0,81.049,81.0732,80.795,80.8313,23200.0
2012-01-11 14:30:00,133.59,133.86,133.56,133.78,31200.0,80.801,80.9643,80.7829,80.9159,31200.0
2012-01-11 15:00:00,133.79,134.25,133.77,134.25,23600.0,80.922,81.2002,80.9099,81.2002,23600.0
2012-01-11 15:30:00,134.22,134.4,134.01,134.21,113100.0,81.1821,81.291,81.0551,81.176,113100.0
2012-01-12 09:30:00,133.84,133.99,132.97,133.48,57400.0,80.9522,81.043,80.426,80.7345,57400.0
2012-01-12 10:00:00,133.42,133.43,133.0,133.15,59600.0,80.6982,80.7043,80.4442,80.5349,59600.0
2012-01-12 10:30:00,133.1,133.28,132.91,132.95,47100.0,80.5047,80.6135,80.3897,80.4139,47100.0
2012-01-12 11:00:00,132.88,133.5,132.82,133.47,39800.0,80.3716,80.7466,80.3353,80.7284,39800.0
2012-01-12 11:30:00,133.46,133.68,133.11,133.12,53300.0,80.7224,80.8555,80.5107,80.5168,53300.0
2012-01-12 12:00:00,133.14,133.2,132.95,132.97,32800.0,80.5288,80.5651,80.4139,80.426,32800.0
2012-01-12 12:30:00,133.01,133.02,132.56,132.71,41300.0,80.4502,80.4563,80.178,80.2688,41300.0
2012-01-12 13:00:00,132.72,133.02,132.7,132.77,14600.0,80.2748,80.4563,80.2627,80.3051,14600.0
2012-01-12 13:30:00,132.77,133.1,132.66,133.05,35300.0,80.3051,80.5047,80.2385,80.4744,35300.0
2012-01-12 14:00:00,133.02,133.46,132.86,133.44,73800.0,80.4563,80.7224,80.3595,80.7103,73800.0
2012-01-12 14:30:00,133.42,133.83,133.42,133.74,59300.0,80.6982,80.9462,80.6982,80.8918,59300.0
2012-01-12 15:00:00,133.74,133.74,133.46,133.74,44000.0,80.8918,80.8918,80.7224,80.8918,44000.0
2012-01-12 15:30:00,133.71,134.01,133.66,133.76,145400.0,80.8736,81.0551,80.8434,80.9039,145400.0
2012-01-13 09:30:00,132.59,133.26,132.32,132.53,49400.0,80.1962,80.6014,80.0329,80.1599,49400.0
2012-01-13 10:00:00,132.53,133.37,132.44,133.31,44500.0,80.1599,80.668,80.1055,80.6317,44500.0
2012-01-13 10:30:00,133.22,133.78,133.06,133.7,59700.0,80.5772,80.9159,80.4805,80.8676,59700.0
2012-01-13 11:00:00,133.7,133.89,133.36,133.61,28000.0,80.8676,80.9825,80.6619,80.8131,28000.0
2012-01-13 11:30:00,133.61,133.89,133.58,133.75,33300.0,80.8131,80.9825,80.795,80.8978,33300.0
2012-01-13 12:00:00,133.7,133.91,133.41,133.71,37500.0,80.8676,80.9946,80.6922,80.8736,37500.0
2012-01-13 12:30:00,133.7,134.27,133.63,134.23,36200.0,80.8676,81.2123,80.8252,81.1881,36200.0
2012-01-13 13:00:00,134.15,134.15,133.65,133.74,31300.0,81.1397,81.1397,80.8373,80.8918,31300.0
2012-01-13 13:30:00,133.78,134.22,133.75,134.21,25000.0,80.9159,81.1821,80.8978,81.176,25000.0
2012-01-13 14:00:00,134.21,134.43,134.08,134.21,29600.0,81.176,81.3091,81.0974,81.176,29600.0
2012-01-13 14:30:00,134.23,134.38,133.85,134.38,42200.0,81.1881,81.2789,80.9583,81.2789,42200.0
2012-01-13 15:00:00,134.35,134.63,134.22,134.43,43300.0,81.2607,81.4301,81.1821,81.3091,43300.0
2012-01-13 15:30:00,134.44,134.96,134.43,134.96,120800.0,81.3151,81.6297,81.3091,81.6297,120800.0
2012-01-17 09:30:00,136.66,136.72,135.87,136.0,66900.0,82.6579,82.6942,82.1801,82.2587,66900.0
2012-01-17 10:00:00,135.9,136.11,135.5,136.03,33400.0,82.1982,82.3252,81.9563,82.2768,33400.0
2012-01-17 10:30:00,136.1,136.22,135.82,136.14,27400.0,82.3192,82.3918,82.1498,82.3434,27400.0
2012-01-17 11:00:00,136.22,136.39,136.08,136.38,34400.0,82.3918,82.4946,82.3071,82.4885,34400.0
2012-01-17 11:30:00,136.36,136.64,135.94,135.94,27600.0,82.4764,82.6458,82.2224,82.2224,27600.0
2012-01-17 12:00:00,135.97,136.2,135.79,136.0,39000.0,82.2406,82.3797,82.1317,82.2587,39000.0
2012-01-17 12:30:00,136.0,136.1,135.67,135.67,22600.0,82.2587,82.3192,82.0591,82.0591,22600.0
2012-01-17 13:00:00,135.65,135.69,135.52,135.67,26700.0,82.047,82.0712,81.9684,82.0591,26700.0
2012-01-17 13:30:00,135.66,135.96,135.64,135.96,29300.0,82.0531,82.2345,82.041,82.2345,29300.0
2012-01-17 14:00:00,135.96,135.96,135.64,135.77,18100.0,82.2345,82.2345,82.041,82.1196,18100.0
2012-01-17 14:30:00,135.77,135.77,135.0,135.13,46400.0,82.1196,82.1196,81.6539,81.7325,46400.0
2012-01-17 15:00:00,135.15,135.17,134.7,134.8,33900.0,81.7446,81.7567,81.4724,81.5329,33900.0
2012-01-17 15:30:00,134.82,135.13,134.69,134.93,126600.0,81.545,81.7325,81.4664,81.6115,126600.0
2012-01-18 09:30:00,134.57,135.74,134.14,135.36,39100.0,81.3938,82.1014,81.1337,81.8716,39100.0
2012-01-18 10:00:00,135.37,136.09,135.03,135.79,62000.0,81.8776,82.3131,81.672,82.1317,62000.0
2012-01-18 10:30:00,135.79,136.46,135.77,136.21,40500.0,82.1317,82.5369,82.1196,82.3857,40500.0
2012-01-18 11:00:00,136.23,136.26,135.75,135.91,32800.0,82.3978,82.416,82.1075,82.2043,32800.0
2012-01-18 11:30:00,135.92,136.07,135.6,135.6,21600.0,82.2103,82.301,82.0168,82.0168,21600.0
2012-01-18 12:00:00,135.59,135.66,135.44,135.48,23500.0,82.0107,82.0531,81.92,81.9442,23500.0
2012-01-18 12:30:00,135.48,135.61,135.35,135.5,25300.0,81.9442,82.0228,81.8656,81.9563,25300.0
2012-01-18 13:00:00,135.5,135.52,135.32,135.42,14900.0,81.9563,81.9684,81.8474,81.9079,14900.0
2012-01-18 13:30:00,135.42,135.71,135.38,135.41,23100.0,81.9079,82.0833,81.8837,81.9018,23100.0
2012-01-18 14:00:00,135.44,135.87,135.38,135.87,25400.0,81.92,82.1801,81.8837,82.1801,25400.0
2012-01-18 14:30:00,135.8,135.8,135.56,135.62,29000.0,82.1377,82.1377,81.9926,82.0289,29000.0
2012-01-18 15:00:00,135.62,135.85,135.55,135.69,32800.0,82.0289,82.168,81.9865,82.0712,32800.0
2012-01-18 15:30:00,135.66,135.77,135.14,135.51,194400.0,82.0531,82.1196,81.7385,81.9623,194400.0
2012-01-19 09:30:00,135.85,136.24,135.21,135.48,36900.0,82.168,82.4039,81.7809,81.9442,36900.0
2012-01-19 10:00:00,135.44,135.7,135.27,135.43,44300.0,81.92,82.0772,81.8172,81.9139,44300.0
2012-01-19 10:30:00,135.48,136.14,135.45,136.14,66000.0,81.9442,82.3434,81.926,82.3434,66000.0
2012-01-19 11:00:00,136.11,136.12,135.71,135.77,95200.0,82.3252,82.3313,82.0833,82.1196,95200.0
2012-01-19 11:30:00,135.79,135.89,135.11,135.2,61200.0,82.1317,82.1922,81.7204,81.7748,61200.0
2012-01-19 12:00:00,135.26,135.63,135.0,135.37,37000.0,81.8111,82.0349,81.6539,81.8776,37000.0
2012-01-19 12:30:00,135.35,135.57,135.07,135.5,24700.0,81.8656,81.9986,81.6962,81.9563,24700.0
2012-01-19 13:00:00,135.47,135.66,135.4,135.6,21100.0,81.9381,82.0531,81.8958,82.0168,21100.0
2012-01-19 13:30:00,135.59,135.64,135.29,135.35,28800.0,82.0107,82.041,81.8293,81.8656,28800.0
2012-01-19 14:00:00,135.39,135.75,135.36,135.71,34200.0,81.8897,82.1075,81.8716,82.0833,34200.0
2012-01-19 14:30:00,135.65,135.75,135.54,135.69,34500.0,82.047,82.1075,81.9805,82.0712,34500.0
2012-01-19 15:00:00,135.73,136.2,135.71,136.13,36300.0,82.0954,82.3797,82.0833,82.3373,36300.0
2012-01-19 15:30:00,136.11,136.16,135.41,135.7,134400.0,82.3252,82.3555,81.9018,82.0772,134400.0
2012-01-20 09:30:00,135.82,136.21,135.0,136.04,132300.0,82.1498,82.3857,81.6539,82.2829,132300.0
2012-01-20 10:00:00,135.94,136.15,134.9,135.04,55000.0,82.2224,82.3494,81.5934,81.678,55000.0
2012-01-20 10:30:00,134.99,135.12,134.52,135.03,48200.0,81.6478,81.7264,81.3635,81.672,48200.0
2012-01-20 11:00:00,135.01,135.38,134.87,135.22,65900.0,81.6599,81.8837,81.5752,81.7869,65900.0
2012-01-20 11:30:00,135.27,135.39,134.71,135.2,25200.0,81.8172,81.8897,81.4785,81.7748,25200.0
2012-01-20 12:00:00,135.2,135.23,134.41,134.5,35700.0,81.7748,81.793,81.297,81.3514,35700.0
2012-01-20 12:30:00,134.51,134.67,134.05,134.13,43700.0,81.3575,81.4543,81.0793,81.1276,43700.0
2012-01-20 13:00:00,134.2,134.22,133.86,134.0,62000.0,81.17,81.1821,80.9643,81.049,62000.0
2012-01-20 13:30:00,134.0,134.13,133.84,134.12,49500.0,81.049,81.1276,80.9522,81.1216,49500.0
2012-01-20 14:00:00,134.09,134.54,134.03,134.53,36300.0,81.1034,81.3756,81.0672,81.3696,36300.0
2012-01-20 14:30:00,134.53,134.86,134.44,134.77,30400.0,81.3696,81.5692,81.3151,81.5147,30400.0
2012-01-20 15:00:00,134.78,135.33,134.67,135.26,45700.0,81.5208,81.8535,81.4543,81.8111,45700.0
2012-01-20 15:30:00,135.32,135.77,134.97,135.75,256400.0,81.8474,82.1196,81.6357,82.1075,256400.0
2012-01-23 09:30:00,135.72,136.09,135.56,135.97,31200.0,82.0893,82.3131,81.9926,82.2406,31200.0
2012-01-23 10:00:00,135.93,136.23,135.75,136.18,37100.0,82.2164,82.3978,82.1075,82.3676,37100.0
2012-01-23 10:30:00,136.19,136.32,135.94,136.15,18700.0,82.3736,82.4522,82.2224,82.3494,18700.0
2012-01-23 11:00:00,136.09,136.25,135.64,135.86,27900.0,82.3131,82.4099,82.041,82.174,27900.0
2012-01-23 11:30:00,135.83,135.87,134.95,135.03,61200.0,82.1559,82.1801,81.6236,81.672,61200.0
2012-01-23 12:00:00,135.04,135.4,134.9,134.92,30300.0,81.678,81.8958,81.5934,81.6055,30300.0
2012-01-23 12:30:00,134.92,135.21,134.7,134.74,52800.0,81.6055,81.7809,81.4724,81.4966,52800.0
2012-01-23 13:00:00,134.71,135.36,134.68,135.36,30900.0,81.4785,81.8716,81.4603,81.8716,30900.0
2012-01-23 13:30:00,135.39,135.54,135.04,135.24,23600.0,81.8897,81.9805,81.678,81.799,23600.0
2012-01-23 14:00:00,135.27,135.27,134.93,135.18,21400.0,81.8172,81.8172,81.6115,81.7627,21400.0
2012-01-23 14:30:00,135.18,135.4,135.08,135.4,27100.0,81.7627,81.8958,81.7022,81.8958,27100.0
2012-01-23 15:00:00,135.39,136.1,135.34,136.06,46800.0,81.8897,82.3192,81.8595,82.295,46800.0
2012-01-23 15:30:00,136.04,136.19,135.85,135.96,107900.0,82.2829,82.3736,82.168,82.2345,107900.0
2012-01-24 09:30:00,134.8,135.83,134.8,135.74,40100.0,81.5329,82.1559,81.5329,82.1014,40100.0
2012-01-24 10:00:00,135.69,135.91,135.42,135.69,43600.0,82.0712,82.2043,81.9079,82.0712,43600.0
2012-01-24 10:30:00,135.63,135.88,135.46,135.86,54800.0,82.0349,82.1861,81.9321,82.174,54800.0
2012-01-24 11:00:00,135.87,136.04,135.79,135.86,26000.0,82.1801,82.2829,82.1317,82.174,26000.0
2012-01-24 11:30:00,135.92,136.06,135.56,135.58,17300.0,82.2103,82.295,81.9926,82.0047,17300.0
2012-01-24 12:00:00,135.66,135.91,135.59,135.69,19400.0,82.0531,82.2043,82.0107,82.0712,19400.0
2012-01-24 12:30:00,135.67,135.73,135.54,135.63,22600.0,82.0591,82.0954,81.9805,82.0349,22600.0
2012-01-24 13:00:00,135.59,135.6,135.22,135.23,28400.0,82.0107,82.0168,81.7869,81.793,28400.0
2012-01-24 13:30:00,135.22,135.29,135.0,135.1,17700.0,81.7869,81.8293,81.6539,81.7143,17700.0
2012-01-24 14:00:00,135.1,135.31,135.05,135.13,16200.0,81.7143,81.8414,81.6841,81.7325,16200.0
2012-01-24 14:30:00,135.16,135.25,134.91,135.03,112000.0,81.7506,81.8051,81.5994,81.672,112000.0
2012-01-24 15:00:00,135.06,135.69,135.03,135.62,64100.0,81.6901,82.0712,81.672,82.0289,64100.0
2012-01-24 15:30:00,135.62,135.75,135.43,135.57,223100.0,82.0289,82.1075,81.9139,81.9986,223100.0
2012-01-25 09:30:00,135.15,135.54,134.9,134.96,30700.0,81.7446,81.9805,81.5934,81.6297,30700.0
2012-01-25 10:00:00,134.95,135.4,134.9,135.35,30800.0,81.6236,81.8958,81.5934,81.8656,30800.0
2012-01-25 10:30:00,135.34,135.52,135.14,135.44,46000.0,81.8595,81.9684,81.7385,81.92,46000.0
2012-01-25 11:00:00,135.5,135.53,135.17,135.17,33800.0,81.9563,81.9744,81.7567,81.7567,33800.0
2012-01-25 11:30:00,135.21,135.35,135.14,135.25,27800.0,81.7809,81.8656,81.7385,81.8051,27800.0
2012-01-25 12:00:00,135.26,135.45,135.14,135.4,39500.0,81.8111,81.926,81.7385,81.8958,39500.0
2012-01-25 12:30:00,135.35,135.86,135.22,135.69,127700.0,81.8656,82.174,81.7869,82.0712,127700.0
2012-01-25 13:00:00,135.69,135.96,135.5,135.76,62800.0,82.0712,82.2345,81.9563,82.1135,62800.0
2012-01-25 13:30:00,135.79,136.22,135.66,135.98,43500.0,82.1317,82.3918,82.0531,82.2466,43500.0
2012-01-25 14:00:00,136.08,136.09,135.18,135.23,54600.0,82.3071,82.3131,81.7627,81.793,54600.0
2012-01-25 14:30:00,135.26,135.85,135.17,135.6,49000.0,81.8111,82.168,81.7567,82.0168,49000.0
2012-01-25 15:00:00,135.61,135.64,135.15,135.6,64200.0,82.0228,82.041,81.7446,82.0168,64200.0
2012-01-25 15:30:00,135.63,136.12,135.57,135.85,201500.0,82.0349,82.3313,81.9986,82.168,201500.0
2012-01-26 09:30:00,135.99,137.52,135.69,137.32,80400.0,82.2527,83.1781,82.0712,83.0571,80400.0
2012-01-26 10:00:00,137.25,137.41,136.33,136.83,48700.0,83.0148,83.1115,82.4583,82.7607,48700.0
2012-01-26 10:30:00,136.83,137.29,136.78,137.09,34000.0,82.7607,83.0389,82.7305,82.918,34000.0
2012-01-26 11:00:00,137.1,137.43,136.99,137.04,37900.0,82.924,83.1236,82.8575,82.8877,37900.0
2012-01-26 11:30:00,136.99,137.3,136.85,136.85,49200.0,82.8575,83.045,82.7728,82.7728,49200.0
2012-01-26 12:00:00,136.91,136.95,136.6,136.7,67100.0,82.8091,82.8333,82.6216,82.6821,67100.0
2012-01-26 12:30:00,136.65,137.06,136.63,136.95,63500.0,82.6518,82.8998,82.6398,82.8333,63500.0
2012-01-26 13:00:00,136.87,136.99,136.84,136.86,11100.0,82.7849,82.8575,82.7668,82.7789,11100.0
2012-01-26 13:30:00,136.85,136.89,136.44,136.84,18200.0,82.7728,82.797,82.5248,82.7668,18200.0
2012-01-26 14:00:00,136.78,136.87,136.49,136.66,40000.0,82.7305,82.7849,82.5551,82.6579,40000.0
2012-01-26 14:30:00,136.64,137.0,136.57,136.96,51400.0,82.6458,82.8635,82.6035,82.8393,51400.0
2012-01-26 15:00:00,136.93,137.0,136.63,136.64,59700.0,82.8212,82.8635,82.6398,82.6458,59700.0
2012-01-26 15:30:00,136.68,136.89,136.32,136.71,145500.0,82.67,82.797,82.4522,82.6881,145500.0
2012-01-27 09:30:00,136.38,136.84,136.38,136.67,38900.0,82.4885,82.7668,82.4885,82.6639,38900.0
2012-01-27 10:00:00,136.64,136.64,136.17,136.23,26200.0,82.6458,82.6458,82.3615,82.3978,26200.0
2012-01-27 10:30:00,136.21,136.57,135.87,136.57,32800.0,82.3857,82.6035,82.1801,82.6035,32800.0
2012-01-27 11:00:00,136.7,136.84,136.6,136.7,26300.0,82.6821,82.7668,82.6216,82.6821,26300.0
2012-01-27 11:30:00,136.68,136.79,136.45,136.59,75900.0,82.67,82.7365,82.5309,82.6156,75900.0
2012-01-27 12:00:00,136.59,136.86,136.51,136.83,55700.0,82.6156,82.7789,82.5672,82.7607,55700.0
2012-01-27 12:30:00,136.84,137.08,136.79,136.89,32500.0,82.7668,82.9119,82.7365,82.797,32500.0
2012-01-27 13:00:00,136.86,136.92,136.76,136.92,40900.0,82.7789,82.8152,82.7184,82.8152,40900.0
2012-01-27 13:30:00,136.92,137.08,136.77,136.86,34300.0,82.8152,82.9119,82.7244,82.7789,34300.0
2012-01-27 14:00:00,136.86,137.1,136.81,137.1,67800.0,82.7789,82.924,82.7486,82.924,67800.0
2012-01-27 14:30:00,137.1,137.51,137.1,137.38,40700.0,82.924,83.172,82.924,83.0934,40700.0
2012-01-27 15:00:00,137.42,137.96,137.4,137.59,61200.0,83.1176,83.4442,83.1055,83.2204,61200.0
2012-01-27 15:30:00,137.6,137.86,137.37,137.48,151000.0,83.2264,83.3837,83.0873,83.1539,151000.0
2012-01-30 09:30:00,136.17,136.3,135.51,136.0,55800.0,82.3615,82.4402,81.9623,82.2587,55800.0
2012-01-30 10:00:00,135.96,136.86,135.82,136.64,44800.0,82.2345,82.7789,82.1498,82.6458,44800.0
2012-01-30 10:30:00,136.61,137.03,136.45,136.47,43000.0,82.6277,82.8817,82.5309,82.543,43000.0
2012-01-30 11:00:00,136.47,136.69,136.47,136.62,39400.0,82.543,82.676,82.543,82.6337,39400.0
2012-01-30 11:30:00,136.65,136.88,136.61,136.69,42200.0,82.6518,82.791,82.6277,82.676,42200.0
2012-01-30 12:00:00,136.7,137.1,136.67,136.87,40200.0,82.6821,82.924,82.6639,82.7849,40200.0
2012-01-30 12:30:00,136.88,137.07,136.88,136.93,20000.0,82.791,82.9059,82.791,82.8212,20000.0
2012-01-30 13:00:00,136.89,136.9,136.56,136.56,24100.0,82.797,82.8031,82.5974,82.5974,24100.0
2012-01-30 13:30:00,136.59,137.02,136.59,136.83,32200.0,82.6156,82.8756,82.6156,82.7607,32200.0
2012-01-30 14:00:00,136.81,137.1,136.73,136.78,30100.0,82.7486,82.924,82.7002,82.7305,30100.0
2012-01-30 14:30:00,136.8,136.96,136.62,136.88,42400.0,82.7426,82.8393,82.6337,82.791,42400.0
2012-01-30 15:00:00,136.88,137.22,136.8,137.11,42700.0,82.791,82.9966,82.7426,82.9301,42700.0
2012-01-30 15:30:00,137.12,137.2,136.87,137.13,173700.0,82.9361,82.9845,82.7849,82.9422,173700.0
2012-01-31 09:30:00,137.47,138.06,137.19,137.99,51400.0,83.1478,83.5047,82.9785,83.4623,51400.0
2012-01-31 10:00:00,137.99,138.86,137.44,138.79,62200.0,83.4623,83.9886,83.1297,83.9462,62200.0
2012-01-31 10:30:00,138.74,138.77,137.95,138.05,41100.0,83.916,83.9341,83.4381,83.4986,41100.0
2012-01-31 11:00:00,138.01,138.13,137.7,138.0,39000.0,83.4744,83.547,83.2869,83.4684,39000.0
2012-01-31 11:30:00,137.98,138.27,137.84,138.21,50900.0,83.4563,83.6317,83.3716,83.5954,50900.0
2012-01-31 12:00:00,138.22,138.36,138.08,138.34,27900.0,83.6015,83.6861,83.5168,83.674,27900.0
2012-01-31 12:30:00,138.35,138.37,137.96,137.98,31900.0,83.6801,83.6922,83.4442,83.4563,31900.0
2012-01-31 13:00:00,137.94,138.46,137.91,138.18,19900.0,83.4321,83.7466,83.414,83.5773,19900.0
2012-01-31 13:30:00,138.19,138.38,138.12,138.31,24200.0,83.5833,83.6982,83.541,83.6559,24200.0
2012-01-31 14:00:00,138.31,138.71,138.24,138.5,29200.0,83.6559,83.8978,83.6135,83.7708,29200.0
2012-01-31 14:30:00,138.53,138.66,138.37,138.52,33200.0,83.789,83.8676,83.6922,83.7829,33200.0
2012-01-31 15:00:00,138.53,138.72,138.37,138.71,35300.0,83.789,83.9039,83.6922,83.8978,35300.0
2012-01-31 15:30:00,138.7,138.98,138.58,138.79,127800.0,83.8918,84.0611,83.8192,83.9462,127800.0
2012-02-01 09:30:00,139.9,140.14,139.11,139.47,49700.0,84.6176,84.7628,84.1398,84.3575,49700.0
2012-02-01 10:00:00,139.42,139.8,139.14,139.54,40400.0,84.3273,84.5571,84.1579,84.3998,40400.0
2012-02-01 10:30:00,139.54,139.58,139.14,139.49,54800.0,84.3998,84.424,84.1579,84.3696,54800.0
2012-02-01 11:00:00,139.5,139.66,139.35,139.43,50400.0,84.3757,84.4724,84.2849,84.3333,50400.0
2012-02-01 11:30:00,139.45,139.5,138.88,138.93,51300.0,84.3454,84.3757,84.0006,84.0309,51300.0
2012-02-01 12:00:00,138.95,139.13,138.82,138.92,22500.0,84.043,84.1519,83.9644,84.0248,22500.0
2012-02-01 12:30:00,138.92,139.04,138.61,138.8,30300.0,84.0248,84.0974,83.8373,83.9523,30300.0
2012-02-01 13:00:00,138.82,138.89,138.19,138.21,58000.0,83.9644,84.0067,83.5833,83.5954,58000.0
2012-02-01 13:30:00,138.22,138.63,138.22,138.56,26400.0,83.6015,83.8494,83.6015,83.8071,26400.0
2012-02-01 14:00:00,138.56,138.58,138.27,138.28,39100.0,83.8071,83.8192,83.6317,83.6377,39100.0
2012-02-01 14:30:00,138.29,138.64,138.21,138.37,58900.0,83.6438,83.8555,83.5954,83.6922,58900.0
2012-02-01 15:00:00,138.43,138.56,138.33,138.5,58500.0,83.7285,83.8071,83.668,83.7708,58500.0
2012-02-01 15:30:00,138.5,138.52,138.15,138.5,217400.0,83.7708,83.7829,83.5591,83.7708,217400.0
2012-02-02 09:30:00,138.89,139.77,138.78,138.91,36600.0,84.0067,84.539,83.9402,84.0188,36600.0
2012-02-02 10:00:00,138.97,139.27,138.64,138.8,22100.0,84.0551,84.2365,83.8555,83.9523,22100.0
2012-02-02 10:30:00,138.79,139.5,138.78,139.07,32800.0,83.9462,84.3757,83.9402,84.1156,32800.0
2012-02-02 11:00:00,139.24,139.27,138.99,139.13,36300.0,84.2184,84.2365,84.0672,84.1519,36300.0
2012-02-02 11:30:00,139.2,139.27,138.9,138.93,38400.0,84.1942,84.2365,84.0127,84.0309,38400.0
2012-02-02 12:00:00,138.95,139.18,138.95,139.17,16000.0,84.043,84.1821,84.043,84.1761,16000.0
2012-02-02 12:30:00,139.16,139.16,138.94,139.02,26400.0,84.17,84.17,84.0369,84.0853,26400.0
2012-02-02 13:00:00,138.96,139.1,138.91,139.0,33400.0,84.049,84.1337,84.0188,84.0732,33400.0
2012-02-02 13:30:00,139.03,139.26,138.97,139.21,44300.0,84.0914,84.2305,84.0551,84.2002,44300.0
2012-02-02 14:00:00,139.18,139.23,138.89,139.09,42600.0,84.1821,84.2123,84.0067,84.1277,42600.0
2012-02-02 14:30:00,139.11,139.32,138.97,139.01,42300.0,84.1398,84.2668,84.0551,84.0793,42300.0
2012-02-02 15:00:00,139.01,139.32,138.91,139.28,41700.0,84.0793,84.2668,84.0188,84.2426,41700.0
2012-02-02 15:30:00,139.28,139.36,138.99,139.33,159800.0,84.2426,84.291,84.0672,84.2728,159800.0
2012-02-03 09:30:00,140.57,140.72,138.92,138.92,46500.0,85.0228,85.1136,84.0248,84.0248,46500.0
2012-02-03 10:00:00,139.0,139.18,138.72,138.9,48200.0,84.0732,84.1821,83.9039,84.0127,48200.0
2012-02-03 10:30:00,138.89,139.19,138.89,139.1,92300.0,84.0067,84.1881,84.0067,84.1337,92300.0
2012-02-03 11:00:00,139.1,139.43,139.1,139.4,69100.0,84.1337,84.3333,84.1337,84.3152,69100.0
2012-02-03 11:30:00,139.38,139.54,139.25,139.26,44100.0,84.3031,84.3998,84.2244,84.2305,44100.0
2012-02-03 12:00:00,139.25,139.79,139.22,139.74,59600.0,84.2244,84.5511,84.2063,84.5208,59600.0
2012-02-03 12:30:00,139.73,140.06,139.49,140.04,91400.0,84.5148,84.7144,84.3696,84.7023,91400.0
2012-02-03 13:00:00,140.03,140.05,139.68,139.8,41300.0,84.6962,84.7083,84.4845,84.5571,41300.0
2012-02-03 13:30:00,139.69,139.89,139.56,139.69,21600.0,84.4906,84.6115,84.4119,84.4906,21600.0
2012-02-03 14:00:00,139.69,139.82,139.58,139.74,20100.0,84.4906,84.5692,84.424,84.5208,20100.0
2012-02-03 14:30:00,139.73,140.3,139.73,140.27,80800.0,84.5148,84.8595,84.5148,84.8414,80800.0
2012-02-03 15:00:00,140.3,140.79,140.26,140.79,84800.0,84.8595,85.1559,84.8353,85.1559,84800.0
2012-02-03 15:30:00,140.79,141.48,140.72,141.33,281400.0,85.1559,85.5732,85.1136,85.4825,281400.0
2012-02-06 09:30:00,140.75,140.97,139.69,139.69,62200.0,85.1317,85.2648,84.4906,84.4906,62200.0
2012-02-06 10:00:00,139.69,139.79,138.89,139.12,64700.0,84.4906,84.5511,84.0067,84.1458,64700.0
2012-02-06 10:30:00,139.11,140.22,139.04,139.71,37300.0,84.1398,84.8111,84.0974,84.5027,37300.0
2012-02-06 11:00:00,139.75,140.07,139.56,139.87,23200.0,84.5269,84.7204,84.4119,84.5994,23200.0
2012-02-06 11:30:00,139.88,139.88,139.1,139.12,31200.0,84.6055,84.6055,84.1337,84.1458,31200.0
2012-02-06 12:00:00,139.15,139.31,138.98,138.98,33100.0,84.164,84.2607,84.0611,84.0611,33100.0
2012-02-06 12:30:00,138.98,139.21,138.86,138.92,38200.0,84.0611,84.2002,83.9886,84.0248,38200.0
2012-02-06 13:00:00,138.96,138.96,138.47,138.6,26700.0,84.049,84.049,83.7527,83.8313,26700.0
2012-02-06 13:30:00,138.58,138.7,138.43,138.54,34800.0,83.8192,83.8918,83.7285,83.795,34800.0
2012-02-06 14:00:00,138.61,138.61,138.26,138.32,33000.0,83.8373,83.8373,83.6256,83.6619,33000.0
2012-02-06 14:30:00,138.29,138.43,138.21,138.38,44600.0,83.6438,83.7285,83.5954,83.6982,44600.0
2012-02-06 15:00:00,138.31,138.49,138.28,138.42,66500.0,83.6559,83.7648,83.6377,83.7224,66500.0
2012-02-06 15:30:00,138.44,138.91,138.42,138.85,174600.0,83.7345,84.0188,83.7224,83.9825,174600.0
2012-02-07 09:30:00,138.48,139.13,138.01,138.83,32500.0,83.7587,84.1519,83.4744,83.9704,32500.0
2012-02-07 10:00:00,138.88,138.88,138.55,138.77,37800.0,84.0006,84.0006,83.8011,83.9341,37800.0
2012-02-07 10:30:00,138.74,139.08,138.6,139.08,23200.0,83.916,84.1216,83.8313,84.1216,23200.0
2012-02-07 11:00:00,139.01,139.18,138.9,139.17,18100.0,84.0793,84.1821,84.0127,84.1761,18100.0
2012-02-07 11:30:00,139.26,139.32,138.96,139.02,50400.0,84.2305,84.2668,84.049,84.0853,50400.0
2012-02-07 12:00:00,138.99,139.05,138.79,138.79,22900.0,84.0672,84.1035,83.9462,83.9462,22900.0
2012-02-07 12:30:00,138.79,138.98,138.78,138.93,14100.0,83.9462,84.0611,83.9402,84.0309,14100.0
2012-02-07 13:00:00,139.05,139.09,138.82,138.95,10500.0,84.1035,84.1277,83.9644,84.043,10500.0
2012-02-07 13:30:00,138.93,139.17,138.9,139.04,12000.0,84.0309,84.1761,84.0127,84.0974,12000.0
2012-02-07 14:00:00,139.04,139.04,138.67,138.7,16100.0,84.0974,84.0974,83.8736,83.8918,16100.0
2012-02-07 14:30:00,138.69,138.79,138.54,138.65,23600.0,83.8857,83.9462,83.795,83.8615,23600.0
2012-02-07 15:00:00,138.68,139.28,138.68,139.26,31700.0,83.8797,84.2426,83.8797,84.2305,31700.0
2012-02-07 15:30:00,139.25,139.58,139.14,139.38,124000.0,84.2244,84.424,84.1579,84.3031,124000.0
2012-02-08 09:30:00,139.07,139.66,138.59,139.45,35200.0,84.1156,84.4724,83.8252,84.3454,35200.0
2012-02-08 10:00:00,139.39,139.67,139.3,139.51,29600.0,84.3091,84.4785,84.2547,84.3817,29600.0
2012-02-08 10:30:00,139.47,139.93,139.47,139.79,30000.0,84.3575,84.6357,84.3575,84.5511,30000.0
2012-02-08 11:00:00,139.82,139.82,139.07,139.07,34300.0,84.5692,84.5692,84.1156,84.1156,34300.0
2012-02-08 11:30:00,139.02,139.05,138.53,138.77,24500.0,84.0853,84.1035,83.789,83.9341,24500.0
2012-02-08 12:00:00,138.78,138.93,138.58,138.89,25000.0,83.9402,84.0309,83.8192,84.0067,25000.0
2012-02-08 12:30:00,138.95,139.01,138.79,138.87,15400.0,84.043,84.0793,83.9462,83.9946,15400.0
2012-02-08 13:00:00,138.87,139.0,138.5,138.53,40400.0,83.9946,84.0732,83.7708,83.789,40400.0
2012-02-08 13:30:00,138.53,138.67,138.43,138.59,28500.0,83.789,83.8736,83.7285,83.8252,28500.0
2012-02-08 14:00:00,138.56,138.93,138.37,138.78,19400.0,83.8071,84.0309,83.6922,83.9402,19400.0
2012-02-08 14:30:00,138.75,139.38,138.74,139.34,19300.0,83.922,84.3031,83.916,84.2789,19300.0
2012-02-08 15:00:00,139.32,139.47,139.03,139.14,33400.0,84.2668,84.3575,84.0914,84.1579,33400.0
2012-02-08 15:30:00,139.11,139.68,139.04,139.53,100600.0,84.1398,84.4845,84.0974,84.3938,100600.0
2012-02-09 09:30:00,139.38,140.21,138.8,138.89,33000.0,84.3031,84.8051,83.9523,84.0067,33000.0
2012-02-09 10:00:00,138.85,138.85,138.0,138.08,34600.0,83.9825,83.9825,83.4684,83.5168,34600.0
2012-02-09 10:30:00,138.06,138.25,137.66,138.17,34800.0,83.5047,83.6196,83.2627,83.5712,34800.0
2012-02-09 11:00:00,138.2,138.35,138.07,138.1,21900.0,83.5894,83.6801,83.5107,83.5289,21900.0
2012-02-09 11:30:00,138.18,138.48,137.87,138.2,17000.0,83.5773,83.7587,83.3898,83.5894,17000.0
2012-02-09 12:00:00,138.2,138.84,138.2,138.79,33000.0,83.5894,83.9765,83.5894,83.9462,33000.0
2012-02-09 12:30:00,138.75,139.09,138.72,139.03,17500.0,83.922,84.1277,83.9039,84.0914,17500.0
2012-02-09 13:00:00,139.08,139.28,138.99,139.25,24600.0,84.1216,84.2426,84.0672,84.2244,24600.0
2012-02-09 13:30:00,139.18,139.33,138.85,139.07,23900.0,84.1821,84.2728,83.9825,84.1156,23900.0
2012-02-09 14:00:00,139.05,139.1,138.87,138.87,15400.0,84.1035,84.1337,83.9946,83.9946,15400.0
2012-02-09 14:30:00,138.87,138.91,138.57,138.57,25900.0,83.9946,84.0188,83.8131,83.8131,25900.0
2012-02-09 15:00:00,138.57,138.68,138.27,138.37,28400.0,83.8131,83.8797,83.6317,83.6922,28400.0
2012-02-09 15:30:00,138.37,138.43,138.06,138.25,186500.0,83.6922,83.7285,83.5047,83.6196,186500.0
2012-02-10 09:30:00,137.27,138.35,137.03,137.25,38200.0,83.0269,83.6801,82.8817,83.0148,38200.0
2012-02-10 10:00:00,137.3,137.44,137.11,137.32,16600.0,83.045,83.1297,82.9301,83.0571,16600.0
2012-02-10 10:30:00,137.3,137.44,136.97,136.98,21100.0,83.045,83.1297,82.8454,82.8514,21100.0
2012-02-10 11:00:00,136.94,137.72,136.94,137.68,29300.0,82.8273,83.299,82.8273,83.2748,29300.0
2012-02-10 11:30:00,137.66,138.13,137.63,137.97,29500.0,83.2627,83.547,83.2446,83.4502,29500.0
2012-02-10 12:00:00,137.97,138.01,137.9,137.93,17100.0,83.4502,83.4744,83.4079,83.426,17100.0
2012-02-10 12:30:00,137.93,137.97,137.81,137.94,28300.0,83.426,83.4502,83.3535,83.4321,28300.0
2012-02-10 13:00:00,137.96,137.98,137.62,137.65,14900.0,83.4442,83.4563,83.2385,83.2567,14900.0
2012-02-10 13:30:00,137.59,137.61,137.23,137.24,27900.0,83.2204,83.2325,83.0027,83.0087,27900.0
2012-02-10 14:00:00,137.27,137.62,137.24,137.59,18300.0,83.0269,83.2385,83.0087,83.2204,18300.0
2012-02-10 14:30:00,137.57,137.79,137.57,137.67,27700.0,83.2083,83.3414,83.2083,83.2688,27700.0
2012-02-10 15:00:00,137.66,137.69,137.37,137.66,34900.0,83.2627,83.2809,83.0873,83.2627,34900.0
2012-02-10 15:30:00,137.73,137.78,137.49,137.74,109600.0,83.3051,83.3353,83.1599,83.3111,109600.0
2012-02-13 09:30:00,138.68,138.78,138.11,138.22,58600.0,83.8797,83.9402,83.5349,83.6015,58600.0
2012-02-13 10:00:00,138.2,138.63,138.16,138.5,32700.0,83.5894,83.8494,83.5652,83.7708,32700.0
2012-02-13 10:30:00,138.55,138.68,138.29,138.61,39700.0,83.8011,83.8797,83.6438,83.8373,39700.0
2012-02-13 11:00:00,138.56,138.88,138.34,138.84,29000.0,83.8071,84.0006,83.674,83.9765,29000.0
2012-02-13 11:30:00,138.86,139.16,138.7,139.05,28100.0,83.9886,84.17,83.8918,84.1035,28100.0
2012-02-13 12:00:00,139.08,139.17,139.01,139.03,17900.0,84.1216,84.1761,84.0793,84.0914,17900.0
2012-02-13 12:30:00,138.98,139.28,138.92,139.21,29500.0,84.0611,84.2426,84.0248,84.2002,29500.0
2012-02-13 13:00:00,139.25,139.63,139.25,139.47,12800.0,84.2244,84.4543,84.2244,84.3575,12800.0
2012-02-13 13:30:00,139.41,139.9,139.37,139.89,23400.0,84.3212,84.6176,84.297,84.6115,23400.0
2012-02-13 14:00:00,139.87,140.15,139.77,140.15,40000.0,84.5994,84.7688,84.539,84.7688,40000.0
2012-02-13 14:30:00,140.13,140.37,140.13,140.16,29000.0,84.7567,84.9019,84.7567,84.7748,29000.0
2012-02-13 15:00:00,140.2,140.2,139.96,140.13,32600.0,84.799,84.799,84.6539,84.7567,32600.0
2012-02-13 15:30:00,140.08,140.17,139.86,140.09,87600.0,84.7265,84.7809,84.5934,84.7325,87600.0
2012-02-14 09:30:00,139.57,139.78,138.5,138.76,35900.0,84.418,84.545,83.7708,83.9281,35900.0
2012-02-14 10:00:00,138.86,139.06,138.68,138.74,32000.0,83.9886,84.1095,83.8797,83.916,32000.0
2012-02-14 10:30:00,138.73,138.9,138.6,138.75,31100.0,83.9099,84.0127,83.8313,83.922,31100.0
2012-02-14 11:00:00,138.75,138.78,138.53,138.65,26700.0,83.922,83.9402,83.789,83.8615,26700.0
2012-02-14 11:30:00,138.69,138.83,138.44,138.46,30800.0,83.8857,83.9704,83.7345,83.7466,30800.0
2012-02-14 12:00:00,138.56,138.81,138.5,138.55,19500.0,83.8071,83.9583,83.7708,83.8011,19500.0
2012-02-14 12:30:00,138.51,138.53,138.23,138.3,25000.0,83.7769,83.789,83.6075,83.6498,25000.0
2012-02-14 13:00:00,138.31,138.32,138.03,138.16,24500.0,83.6559,83.6619,83.4865,83.5652,24500.0
2012-02-14 13:30:00,138.09,138.51,137.96,138.51,41000.0,83.5228,83.7769,83.4442,83.7769,41000.0
2012-02-14 14:00:00,138.56,138.66,138.22,138.23,21600.0,83.8071,83.8676,83.6015,83.6075,21600.0
2012-02-14 14:30:00,138.26,138.46,138.02,138.42,20500.0,83.6256,83.7466,83.4805,83.7224,20500.0
2012-02-14 15:00:00,138.4,138.54,138.02,138.06,28700.0,83.7103,83.795,83.4805,83.5047,28700.0
2012-02-14 15:30:00,138.06,138.87,137.92,138.54,160400.0,83.5047,83.9946,83.42,83.795,160400.0
2012-02-15 09:30:00,138.91,139.1,138.1,138.38,22500.0,84.0188,84.1337,83.5289,83.6982,22500.0
2012-02-15 10:00:00,138.37,138.51,137.68,137.96,29700.0,83.6922,83.7769,83.2748,83.4442,29700.0
2012-02-15 10:30:00,137.99,138.19,137.61,137.86,19800.0,83.4623,83.5833,83.2325,83.3837,19800.0
2012-02-15 11:00:00,137.79,138.22,137.78,137.82,19500.0,83.3414,83.6015,83.3353,83.3595,19500.0
2012-02-15 11:30:00,137.85,138.2,137.69,137.99,27600.0,83.3777,83.5894,83.2809,83.4623,27600.0
2012-02-15 12:00:00,137.97,138.03,137.76,137.88,15400.0,83.4502,83.4865,83.3232,83.3958,15400.0
2012-02-15 12:30:00,137.83,137.83,137.36,137.47,21000.0,83.3656,83.3656,83.0813,83.1478,21000.0
2012-02-15 13:00:00,137.44,137.53,137.14,137.18,31800.0,83.1297,83.1841,82.9482,82.9724,31800.0
2012-02-15 13:30:00,137.19,137.19,136.67,136.95,35100.0,82.9785,82.9785,82.6639,82.8333,35100.0
2012-02-15 14:00:00,136.96,137.16,136.4,137.16,39900.0,82.8393,82.9603,82.5006,82.9603,39900.0
2012-02-15 14:30:00,137.2,137.33,136.56,136.56,29900.0,82.9845,83.0631,82.5974,82.5974,29900.0
2012-02-15 15:00:00,136.57,136.99,136.39,136.77,53400.0,82.6035,82.8575,82.4946,82.7244,53400.0
2012-02-15 15:30:00,136.77,137.24,136.59,136.82,144500.0,82.7244,83.0087,82.6156,82.7547,144500.0
2012-02-16 09:30:00,137.08,139.0,137.08,138.2,81800.0,82.9119,84.0732,82.9119,83.5894,81800.0
2012-02-16 10:00:00,138.25,138.75,138.2,138.63,46900.0,83.6196,83.922,83.5894,83.8494,46900.0
2012-02-16 10:30:00,138.61,139.07,138.6,138.89,39200.0,83.8373,84.1156,83.8313,84.0067,39200.0
2012-02-16 11:00:00,138.88,139.07,138.68,138.7,46900.0,84.0006,84.1156,83.8797,83.8918,46900.0
2012-02-16 11:30:00,138.68,138.85,138.45,138.63,59600.0,83.8797,83.9825,83.7406,83.8494,59600.0
2012-02-16 12:00:00,138.63,139.22,138.63,138.85,26100.0,83.8494,84.2063,83.8494,83.9825,26100.0
2012-02-16 12:30:00,138.9,139.05,138.71,138.9,23900.0,84.0127,84.1035,83.8978,84.0127,23900.0
2012-02-16 13:00:00,138.95,139.33,138.95,139.26,19400.0,84.043,84.2728,84.043,84.2305,19400.0
2012-02-16 13:30:00,139.28,139.45,139.16,139.34,34200.0,84.2426,84.3454,84.17,84.2789,34200.0
2012-02-16 14:00:00,139.38,139.49,139.23,139.23,40300.0,84.3031,84.3696,84.2123,84.2123,40300.0
2012-02-16 14:30:00,139.3,139.53,139.15,139.35,54300.0,84.2547,84.3938,84.164,84.2849,54300.0
2012-02-16 15:00:00,139.36,139.7,139.26,139.43,60500.0,84.291,84.4966,84.2305,84.3333,60500.0
2012-02-16 15:30:00,139.41,139.77,139.2,139.5,136400.0,84.3212,84.539,84.1942,84.3757,136400.0
2012-02-17 09:30:00,139.51,139.78,138.58,138.67,134900.0,84.3817,84.545,83.8192,83.8736,134900.0
2012-02-17 10:00:00,138.67,138.75,138.01,138.72,56300.0,83.8736,83.922,83.4744,83.9039,56300.0
2012-02-17 10:30:00,138.68,138.8,138.42,138.47,40000.0,83.8797,83.9523,83.7224,83.7527,40000.0
2012-02-17 11:00:00,138.47,138.98,138.43,138.98,28000.0,83.7527,84.0611,83.7285,84.0611,28000.0
2012-02-17 11:30:00,138.96,139.12,138.81,139.08,38600.0,84.049,84.1458,83.9583,84.1216,38600.0
2012-02-17 12:00:00,139.09,139.2,138.81,138.81,59300.0,84.1277,84.1942,83.9583,83.9583,59300.0
2012-02-17 12:30:00,138.81,139.09,138.81,139.03,26100.0,83.9583,84.1277,83.9583,84.0914,26100.0
2012-02-17 13:00:00,139.07,139.12,138.96,139.07,33200.0,84.1156,84.1458,84.049,84.1156,33200.0
2012-02-17 13:30:00,139.05,139.14,138.8,138.99,49000.0,84.1035,84.1579,83.9523,84.0672,49000.0
2012-02-17 14:00:00,138.97,139.01,138.79,138.79,18300.0,84.0551,84.0793,83.9462,83.9462,18300.0
2012-02-17 14:30:00,138.82,139.03,138.82,139.0,39200.0,83.9644,84.0914,83.9644,84.0732,39200.0
2012-02-17 15:00:00,139.0,139.11,138.97,139.0,80000.0,84.0732,84.1398,84.0551,84.0732,80000.0
2012-02-17 15:30:00,139.0,139.04,138.61,138.76,262900.0,84.0732,84.0974,83.8373,83.9281,262900.0
2012-02-21 09:30:00,139.08,139.08,136.76,136.77,88300.0,84.1216,84.1216,82.7184,82.7244,88300.0
2012-02-21 10:00:00,136.76,137.63,136.75,137.63,101100.0,82.7184,83.2446,82.7123,83.2446,101100.0
2012-02-21 10:30:00,137.6,138.03,137.57,137.57,49300.0,83.2264,83.4865,83.2083,83.2083,49300.0
2012-02-21 11:00:00,137.57,137.58,137.09,137.38,39900.0,83.2083,83.2144,82.918,83.0934,39900.0
2012-02-21 11:30:00,137.39,137.47,136.77,136.82,58900.0,83.0994,83.1478,82.7244,82.7547,58900.0
2012-02-21 12:00:00,136.82,137.38,136.66,137.37,36300.0,82.7547,83.0934,82.6579,83.0873,36300.0
2012-02-21 12:30:00,137.38,137.54,137.2,137.49,27400.0,83.0934,83.1902,82.9845,83.1599,27400.0
2012-02-21 13:00:00,137.45,137.56,137.36,137.41,31800.0,83.1357,83.2023,83.0813,83.1115,31800.0
2012-02-21 13:30:00,137.41,137.52,137.39,137.5,44500.0,83.1115,83.1781,83.0994,83.166,44500.0
2012-02-21 14:00:00,137.52,137.64,137.46,137.5,44200.0,83.1781,83.2506,83.1418,83.166,44200.0
2012-02-21 14:30:00,137.49,137.49,136.91,136.97,28700.0,83.1599,83.1599,82.8091,82.8454,28700.0
2012-02-21 15:00:00,136.99,137.45,136.87,137.27,57000.0,82.8575,83.1357,82.7849,83.0269,57000.0
2012-02-21 15:30:00,137.3,137.51,136.98,137.04,266700.0,83.045,83.172,82.8514,82.8877,266700.0
2012-02-22 09:30:00,137.5,137.64,136.0,136.2,72500.0,83.166,83.2506,82.2587,82.3797,72500.0
2012-02-22 10:00:00,136.19,136.76,136.1,136.26,41500.0,82.3736,82.7184,82.3192,82.416,41500.0
2012-02-22 10:30:00,136.21,136.45,136.02,136.21,49200.0,82.3857,82.5309,82.2708,82.3857,49200.0
2012-02-22 11:00:00,136.21,136.28,135.91,136.11,49000.0,82.3857,82.4281,82.2043,82.3252,49000.0
2012-02-22 11:30:00,136.12,136.35,135.97,136.1,39400.0,82.3313,82.4704,82.2406,82.3192,39400.0
2012-02-22 12:00:00,136.03,136.4,136.01,136.2,25700.0,82.2768,82.5006,82.2647,82.3797,25700.0
2012-02-22 12:30:00,136.23,136.48,136.12,136.34,20900.0,82.3978,82.549,82.3313,82.4643,20900.0
2012-02-22 13:00:00,136.32,136.45,136.14,136.14,26900.0,82.4522,82.5309,82.3434,82.3434,26900.0
2012-02-22 13:30:00,136.15,136.3,136.05,136.14,34000.0,82.3494,82.4402,82.2889,82.3434,34000.0
2012-02-22 14:00:00,136.14,136.14,135.9,135.98,32800.0,82.3434,82.3434,82.1982,82.2466,32800.0
2012-02-22 14:30:00,135.99,136.11,135.88,136.0,51900.0,82.2527,82.3252,82.1861,82.2587,51900.0
2012-02-22 15:00:00,136.0,136.43,135.99,136.39,69900.0,82.2587,82.5188,82.2527,82.4946,69900.0
2012-02-22 15:30:00,136.36,136.5,136.14,136.35,161200.0,82.4764,82.5611,82.3434,82.4704,161200.0
2012-02-23 09:30:00,135.91,137.31,135.17,136.23,65100.0,82.2043,83.051,81.7567,82.3978,65100.0
2012-02-23 10:00:00,136.39,136.57,136.0,136.31,52300.0,82.4946,82.6035,82.2587,82.4462,52300.0
2012-02-23 10:30:00,136.34,136.8,136.1,136.64,57100.0,82.4643,82.7426,82.3192,82.6458,57100.0
2012-02-23 11:00:00,136.68,136.82,136.47,136.82,38100.0,82.67,82.7547,82.543,82.7547,38100.0
2012-02-23 11:30:00,136.82,137.14,136.67,136.95,35300.0,82.7547,82.9482,82.6639,82.8333,35300.0
2012-02-23 12:00:00,136.98,137.65,136.82,137.56,35800.0,82.8514,83.2567,82.7547,83.2023,35800.0
2012-02-23 12:30:00,137.56,137.65,137.08,137.29,25000.0,83.2023,83.2567,82.9119,83.0389,25000.0
2012-02-23 13:00:00,137.3,137.61,137.15,137.44,16600.0,83.045,83.2325,82.9543,83.1297,16600.0
2012-02-23 13:30:00,137.45,137.53,137.03,137.2,32600.0,83.1357,83.1841,82.8817,82.9845,32600.0
2012-02-23 14:00:00,137.17,137.31,136.89,137.3,50500.0,82.9664,83.051,82.797,83.045,50500.0
2012-02-23 14:30:00,137.31,137.6,137.27,137.57,31800.0,83.051,83.2264,83.0269,83.2083,31800.0
2012-02-23 15:00:00,137.58,137.75,137.22,137.49,60000.0,83.2144,83.3172,82.9966,83.1599,60000.0
2012-02-23 15:30:00,137.51,138.41,137.37,138.25,198400.0,83.172,83.7164,83.0873,83.6196,198400.0
2012-02-24 09:30:00,138.27,138.27,136.0,137.65,104800.0,83.6317,83.6317,82.2587,83.2567,104800.0
2012-02-24 10:00:00,137.5,139.76,137.41,138.88,151000.0,83.166,84.5329,83.1115,84.0006,151000.0
2012-02-24 10:30:00,138.83,138.83,137.91,138.01,102000.0,83.9704,83.9704,83.414,83.4744,102000.0
2012-02-24 11:00:00,138.05,138.27,137.97,138.0,32300.0,83.4986,83.6317,83.4502,83.4684,32300.0
2012-02-24 11:30:00,138.06,138.06,137.53,137.78,19800.0,83.5047,83.5047,83.1841,83.3353,19800.0
2012-02-24 12:00:00,137.83,137.96,137.42,137.69,42200.0,83.3656,83.4442,83.1176,83.2809,42200.0
2012-02-24 12:30:00,137.7,137.95,137.51,137.51,30000.0,83.2869,83.4381,83.172,83.172,30000.0
2012-02-24 13:00:00,137.52,137.54,137.17,137.19,47400.0,83.1781,83.1902,82.9664,82.9785,47400.0
2012-02-24 13:30:00,137.16,137.3,136.89,137.03,21600.0,82.9603,83.045,82.797,82.8817,21600.0
2012-02-24 14:00:00,137.07,137.17,136.54,136.64,37300.0,82.9059,82.9664,82.5853,82.6458,37300.0
2012-02-24 14:30:00,136.64,137.22,136.22,137.22,53400.0,82.6458,82.9966,82.3918,82.9966,53400.0
2012-02-24 15:00:00,137.22,137.24,137.0,137.08,21000.0,82.9966,83.0087,82.8635,82.9119,21000.0
2012-02-24 15:30:00,137.03,137.25,136.86,137.16,99500.0,82.8817,83.0148,82.7789,82.9603,99500.0
2012-02-27 09:30:00,136.58,136.58,135.3,135.91,94500.0,82.6095,82.6095,81.8353,82.2043,94500.0
2012-02-27 10:00:00,135.86,136.37,135.47,135.89,56500.0,82.174,82.4825,81.9381,82.1922,56500.0
2012-02-27 10:30:00,135.89,136.42,135.76,135.76,37600.0,82.1922,82.5127,82.1135,82.1135,37600.0
2012-02-27 11:00:00,135.74,136.19,135.67,136.16,48900.0,82.1014,82.3736,82.0591,82.3555,48900.0
2012-02-27 11:30:00,136.21,136.67,136.17,136.57,42600.0,82.3857,82.6639,82.3615,82.6035,42600.0
2012-02-27 12:00:00,136.55,136.63,136.08,136.09,38800.0,82.5914,82.6398,82.3071,82.3131,38800.0
2012-02-27 12:30:00,136.13,136.53,136.06,136.3,62700.0,82.3373,82.5793,82.295,82.4402,62700.0
2012-02-27 13:00:00,136.35,136.35,135.85,135.93,37500.0,82.4704,82.4704,82.168,82.2164,37500.0
2012-02-27 13:30:00,135.93,136.1,135.6,135.68,46300.0,82.2164,82.3192,82.0168,82.0651,46300.0
2012-02-27 14:00:00,135.67,135.97,135.63,135.75,65400.0,82.0591,82.2406,82.0349,82.1075,65400.0
2012-02-27 14:30:00,135.78,135.82,135.44,135.8,63300.0,82.1256,82.1498,81.92,82.1377,63300.0
2012-02-27 15:00:00,135.82,136.06,135.67,135.92,76300.0,82.1498,82.295,82.0591,82.2103,76300.0
2012-02-27 15:30:00,135.97,136.01,135.58,135.68,222200.0,82.2406,82.2647,82.0047,82.0651,222200.0
2012-02-28 09:30:00,135.86,136.48,135.38,136.46,38500.0,82.174,82.549,81.8837,82.5369,38500.0
2012-02-28 10:00:00,136.51,136.75,135.99,136.33,53700.0,82.5672,82.7123,82.2527,82.4583,53700.0
2012-02-28 10:30:00,136.4,136.53,136.07,136.34,60000.0,82.5006,82.5793,82.301,82.4643,60000.0
2012-02-28 11:00:00,136.29,136.42,135.49,135.65,71200.0,82.4341,82.5127,81.9502,82.047,71200.0
2012-02-28 11:30:00,135.66,135.71,135.22,135.52,19300.0,82.0531,82.0833,81.7869,81.9684,19300.0
2012-02-28 12:00:00,135.52,135.53,135.17,135.17,17700.0,81.9684,81.9744,81.7567,81.7567,17700.0
2012-02-28 12:30:00,135.17,135.47,134.82,135.44,46500.0,81.7567,81.9381,81.545,81.92,46500.0
2012-02-28 13:00:00,135.44,135.56,135.27,135.48,23300.0,81.92,81.9926,81.8172,81.9442,23300.0
2012-02-28 13:30:00,135.48,135.49,135.21,135.3,30300.0,81.9442,81.9502,81.7809,81.8353,30300.0
2012-02-28 14:00:00,135.34,135.45,135.01,135.06,34100.0,81.8595,81.926,81.6599,81.6901,34100.0
2012-02-28 14:30:00,135.03,135.35,134.95,135.06,24500.0,81.672,81.8656,81.6236,81.6901,24500.0
2012-02-28 15:00:00,135.08,135.24,134.96,135.08,34700.0,81.7022,81.799,81.6297,81.7022,34700.0
2012-02-28 15:30:00,135.07,135.11,134.72,135.01,146000.0,81.6962,81.7204,81.4845,81.6599,146000.0
2012-02-29 09:30:00,135.14,135.88,134.54,135.62,81800.0,81.7385,82.1861,81.3756,82.0289,81800.0
2012-02-29 10:00:00,135.68,135.88,134.87,135.06,66000.0,82.0651,82.1861,81.5752,81.6901,66000.0
2012-02-29 10:30:00,135.06,135.18,134.52,134.85,82400.0,81.6901,81.7627,81.3635,81.5631,82400.0
2012-02-29 11:00:00,134.85,135.18,134.69,134.71,56400.0,81.5631,81.7627,81.4664,81.4785,56400.0
2012-02-29 11:30:00,134.68,135.11,134.32,134.41,86600.0,81.4603,81.7204,81.2426,81.297,86600.0
2012-02-29 12:00:00,134.43,134.43,134.13,134.38,79600.0,81.3091,81.3091,81.1276,81.2789,79600.0
2012-02-29 12:30:00,134.39,134.64,134.39,134.63,80100.0,81.2849,81.4361,81.2849,81.4301,80100.0
2012-02-29 13:00:00,134.62,134.85,134.38,134.48,72100.0,81.424,81.5631,81.2789,81.3393,72100.0
2012-02-29 13:30:00,134.47,134.69,134.35,134.62,67200.0,81.3333,81.4664,81.2607,81.424,67200.0
2012-02-29 14:00:00,134.63,134.79,134.27,134.36,63700.0,81.4301,81.5268,81.2123,81.2668,63700.0
2012-02-29 14:30:00,134.35,134.4,133.91,133.94,75500.0,81.2607,81.291,80.9946,81.0127,75500.0
2012-02-29 15:00:00,133.97,134.23,133.78,134.2,124100.0,81.0309,81.1881,80.9159,81.17,124100.0
2012-02-29 15:30:00,134.18,134.44,133.9,134.11,243800.0,81.1579,81.3151,80.9885,81.1155,243800.0
2012-03-01 09:30:00,134.0,134.47,133.93,134.12,106000.0,81.049,81.3333,81.0067,81.1216,106000.0
2012-03-01 10:00:00,134.03,134.29,133.79,134.21,72800.0,81.0672,81.2244,80.922,81.176,72800.0
2012-03-01 10:30:00,134.21,134.27,133.96,134.22,146900.0,81.176,81.2123,81.0248,81.1821,146900.0
2012-03-01 11:00:00,134.14,134.36,134.05,134.29,82600.0,81.1337,81.2668,81.0793,81.2244,82600.0
2012-03-01 11:30:00,134.27,134.34,134.1,134.28,65600.0,81.2123,81.2547,81.1095,81.2184,65600.0
2012-03-01 12:00:00,134.29,134.31,134.06,134.08,46700.0,81.2244,81.2365,81.0853,81.0974,46700.0
2012-03-01 12:30:00,134.1,134.2,134.04,134.1,33500.0,81.1095,81.17,81.0732,81.1095,33500.0
2012-03-01 13:00:00,134.1,134.17,134.0,134.15,37500.0,81.1095,81.1518,81.049,81.1397,37500.0
2012-03-01 13:30:00,134.17,134.25,134.0,134.06,39600.0,81.1518,81.2002,81.049,81.0853,39600.0
2012-03-01 14:00:00,134.06,134.13,134.02,134.02,49900.0,81.0853,81.1276,81.0611,81.0611,49900.0
2012-03-01 14:30:00,134.06,134.13,134.0,134.11,58000.0,81.0853,81.1276,81.049,81.1155,58000.0
2012-03-01 15:00:00,134.11,134.12,133.62,133.92,98200.0,81.1155,81.1216,80.8192,81.0006,98200.0
2012-03-01 15:30:00,133.91,134.34,133.81,134.17,217800.0,80.9946,81.2547,80.9341,81.1518,217800.0
2012-03-02 09:30:00,134.0,134.0,133.23,133.46,93400.0,81.049,81.049,80.5833,80.7224,93400.0
2012-03-02 10:00:00,133.45,133.7,133.15,133.68,75400.0,80.7163,80.8676,80.5349,80.8555,75400.0
2012-03-02 10:30:00,133.68,133.7,132.75,132.8,121900.0,80.8555,80.8676,80.293,80.3232,121900.0
2012-03-02 11:00:00,132.8,132.93,132.6,132.65,73200.0,80.3232,80.4018,80.2022,80.2325,73200.0
2012-03-02 11:30:00,132.62,132.62,132.2,132.45,74700.0,80.2143,80.2143,79.9603,80.1115,74700.0
2012-03-02 12:00:00,132.47,132.51,132.22,132.46,78800.0,80.1236,80.1478,79.9724,80.1176,78800.0
2012-03-02 12:30:00,132.45,132.72,132.32,132.67,52700.0,80.1115,80.2748,80.0329,80.2446,52700.0
2012-03-02 13:00:00,132.63,132.77,132.3,132.6,63600.0,80.2204,80.3051,80.0208,80.2022,63600.0
2012-03-02 13:30:00,132.62,132.87,132.57,132.87,64100.0,80.2143,80.3655,80.1841,80.3655,64100.0
2012-03-02 14:00:00,132.87,133.05,132.74,132.93,36600.0,80.3655,80.4744,80.2869,80.4018,36600.0
2012-03-02 14:30:00,132.95,133.23,132.87,133.23,48300.0,80.4139,80.5833,80.3655,80.5833,48300.0
2012-03-02 15:00:00,133.22,133.46,133.17,133.44,62200.0,80.5772,80.7224,80.547,80.7103,62200.0
2012-03-02 15:30:00,133.45,133.54,133.09,133.28,179900.0,80.7163,80.7708,80.4986,80.6135,179900.0
2012-03-05 09:30:00,132.51,132.97,131.42,131.72,162700.0,80.1478,80.426,79.4885,79.67,162700.0
2012-03-05 10:00:00,131.78,131.88,131.13,131.18,134100.0,79.7063,79.7667,79.3131,79.3434,134100.0
2012-03-05 10:30:00,131.19,131.38,131.07,131.25,84200.0,79.3494,79.4643,79.2768,79.3857,84200.0
2012-03-05 11:00:00,131.26,131.54,131.25,131.44,83400.0,79.3917,79.5611,79.3857,79.5006,83400.0
2012-03-05 11:30:00,131.46,131.83,131.38,131.83,67800.0,79.5127,79.7365,79.4643,79.7365,67800.0
2012-03-05 12:00:00,131.83,132.34,131.75,132.32,97800.0,79.7365,80.045,79.6881,80.0329,97800.0
2012-03-05 12:30:00,132.36,132.58,132.23,132.42,40500.0,80.0571,80.1901,79.9784,80.0934,40500.0
2012-03-05 13:00:00,132.4,132.63,132.18,132.28,35200.0,80.0813,80.2204,79.9482,80.0087,35200.0
2012-03-05 13:30:00,132.28,132.92,132.24,132.7,55600.0,80.0087,80.3958,79.9845,80.2627,55600.0
2012-03-05 14:00:00,132.66,132.96,132.64,132.82,39500.0,80.2385,80.42,80.2264,80.3353,39500.0
2012-03-05 14:30:00,132.8,133.43,132.73,133.31,51400.0,80.3232,80.7043,80.2809,80.6317,51400.0
2012-03-05 15:00:00,133.34,133.57,133.24,133.49,41500.0,80.6498,80.7889,80.5893,80.7405,41500.0
2012-03-05 15:30:00,133.46,133.67,133.25,133.5,147500.0,80.7224,80.8494,80.5954,80.7466,147500.0
2012-03-06 09:30:00,132.13,132.9,132.1,132.59,89500.0,79.918,80.3837,79.8998,80.1962,89500.0
2012-03-06 10:00:00,132.53,132.61,131.94,132.06,73400.0,80.1599,80.2083,79.803,79.8756,73400.0
2012-03-06 10:30:00,132.06,132.07,131.79,131.9,89900.0,79.8756,79.8817,79.7123,79.7788,89900.0
2012-03-06 11:00:00,131.92,132.13,131.76,131.8,69200.0,79.7909,79.918,79.6942,79.7184,69200.0
2012-03-06 11:30:00,131.8,131.8,131.31,131.33,65600.0,79.7184,79.7184,79.422,79.4341,65600.0
2012-03-06 12:00:00,131.33,131.67,131.18,131.61,128800.0,79.4341,79.6397,79.3434,79.6034,128800.0
2012-03-06 12:30:00,131.63,132.11,131.62,131.85,75900.0,79.6155,79.9059,79.6095,79.7486,75900.0
2012-03-06 13:00:00,131.91,131.96,131.54,131.64,40300.0,79.7849,79.8151,79.5611,79.6216,40300.0
2012-03-06 13:30:00,131.64,131.64,131.33,131.38,42000.0,79.6216,79.6216,79.4341,79.4643,42000.0
2012-03-06 14:00:00,131.42,131.49,131.25,131.3,50600.0,79.4885,79.5309,79.3857,79.4159,50600.0
2012-03-06 14:30:00,131.28,131.44,131.04,131.24,42500.0,79.4038,79.5006,79.2587,79.3796,42500.0
2012-03-06 15:00:00,131.24,131.41,131.17,131.3,60300.0,79.3796,79.4825,79.3373,79.4159,60300.0
2012-03-06 15:30:00,131.32,131.4,131.07,131.34,142000.0,79.428,79.4764,79.2768,79.4401,142000.0
2012-03-07 09:30:00,131.54,132.0,129.98,130.15,85700.0,79.5611,79.8393,78.6175,78.7204,85700.0
2012-03-07 10:00:00,130.17,130.2,129.74,129.87,89300.0,78.7325,78.7506,78.4724,78.551,89300.0
2012-03-07 10:30:00,129.87,130.39,129.86,130.37,84300.0,78.551,78.8655,78.545,78.8534,84300.0
2012-03-07 11:00:00,130.39,130.44,130.08,130.09,97200.0,78.8655,78.8958,78.678,78.6841,97200.0
2012-03-07 11:30:00,130.13,130.6,130.13,130.58,49600.0,78.7083,78.9925,78.7083,78.9804,49600.0
2012-03-07 12:00:00,130.6,130.61,130.28,130.44,47800.0,78.9925,78.9986,78.799,78.8958,47800.0
2012-03-07 12:30:00,130.43,130.49,130.28,130.35,60800.0,78.8897,78.926,78.799,78.8413,60800.0
2012-03-07 13:00:00,130.34,130.39,130.24,130.25,82500.0,78.8353,78.8655,78.7748,78.7809,82500.0
2012-03-07 13:30:00,130.26,130.36,130.23,130.27,54000.0,78.7869,78.8474,78.7688,78.7929,54000.0
2012-03-07 14:00:00,130.28,130.35,130.09,130.13,68000.0,78.799,78.8413,78.6841,78.7083,68000.0
2012-03-07 14:30:00,130.15,130.15,129.84,130.05,91800.0,78.7204,78.7204,78.5329,78.6599,91800.0
2012-03-07 15:00:00,130.05,130.4,130.02,130.3,141500.0,78.6599,78.8716,78.6417,78.8111,141500.0
2012-03-07 15:30:00,130.31,131.11,130.25,131.03,239800.0,78.8171,79.301,78.7809,79.2526,239800.0
2012-03-08 09:30:00,131.24,131.44,129.58,129.92,166300.0,79.3796,79.5006,78.3756,78.5813,166300.0
2012-03-08 10:00:00,129.92,129.97,129.16,129.54,102200.0,78.5813,78.6115,78.1216,78.3514,102200.0
2012-03-08 10:30:00,129.54,129.54,129.21,129.41,266500.0,78.3514,78.3514,78.1518,78.2728,266500.0
2012-03-08 11:00:00,129.4,129.57,129.09,129.17,78000.0,78.2667,78.3696,78.0792,78.1276,78000.0
2012-03-08 11:30:00,129.16,129.67,129.13,129.45,69200.0,78.1216,78.43,78.1034,78.297,69200.0
2012-03-08 12:00:00,129.46,129.61,129.32,129.51,38100.0,78.303,78.3938,78.2183,78.3333,38100.0
2012-03-08 12:30:00,129.52,129.52,129.27,129.31,71500.0,78.3393,78.3393,78.1881,78.2123,71500.0
2012-03-08 13:00:00,129.32,129.37,129.16,129.32,63000.0,78.2183,78.2486,78.1216,78.2183,63000.0
2012-03-08 13:30:00,129.32,129.46,129.22,129.44,66500.0,78.2183,78.303,78.1579,78.2909,66500.0
2012-03-08 14:00:00,129.44,129.5,129.33,129.5,70300.0,78.2909,78.3272,78.2244,78.3272,70300.0
2012-03-08 14:30:00,129.5,129.52,129.32,129.39,92900.0,78.3272,78.3393,78.2183,78.2607,92900.0
2012-03-08 15:00:00,129.36,129.42,129.04,129.19,125600.0,78.2425,78.2788,78.049,78.1397,125600.0
2012-03-08 15:30:00,129.21,129.41,129.06,129.3,329600.0,78.1518,78.2728,78.0611,78.2062,329600.0
2012-03-09 09:30:00,129.63,130.3,129.09,130.05,107800.0,78.4058,78.8111,78.0792,78.6599,107800.0
2012-03-09 10:00:00,130.06,130.58,130.02,130.4,66700.0,78.6659,78.9804,78.6417,78.8716,66700.0
2012-03-09 10:30:00,130.4,130.59,130.3,130.51,115700.0,78.8716,78.9865,78.8111,78.9381,115700.0
2012-03-09 11:00:00,130.52,130.78,130.38,130.43,48600.0,78.9442,79.1014,78.8595,78.8897,48600.0
2012-03-09 11:30:00,130.41,130.42,130.1,130.27,48400.0,78.8776,78.8837,78.6901,78.7929,48400.0
2012-03-09 12:00:00,130.3,130.69,130.3,130.63,26000.0,78.8111,79.047,78.8111,79.0107,26000.0
2012-03-09 12:30:00,130.68,130.93,130.54,130.91,44600.0,79.0409,79.1921,78.9563,79.18,44600.0
2012-03-09 13:00:00,130.91,130.94,130.8,130.84,40500.0,79.18,79.1982,79.1135,79.1377,40500.0
2012-03-09 13:30:00,130.86,131.39,130.84,131.35,36800.0,79.1498,79.4704,79.1377,79.4462,36800.0
2012-03-09 14:00:00,131.35,131.4,131.13,131.18,52500.0,79.4462,79.4764,79.3131,79.3434,52500.0
2012-03-09 14:30:00,131.19,131.21,130.74,130.81,71000.0,79.3494,79.3615,79.0772,79.1196,71000.0
2012-03-09 15:00:00,130.82,131.07,130.7,130.95,110600.0,79.1256,79.2768,79.053,79.2042,110600.0
2012-03-09 15:30:00,130.97,131.15,130.54,130.65,177500.0,79.2163,79.3252,78.9563,79.0228,177500.0
2012-03-12 09:30:00,129.69,129.93,129.2,129.7,70600.0,79.1051,79.2515,78.8062,79.1112,70600.0
2012-03-12 10:00:00,129.65,130.44,129.63,130.4,49000.0,79.0807,79.5625,79.0685,79.5381,49000.0
2012-03-12 10:30:00,130.43,130.52,130.29,130.43,46400.0,79.5564,79.6113,79.471,79.5564,46400.0
2012-03-12 11:00:00,130.41,130.53,130.28,130.46,29600.0,79.5442,79.6174,79.4649,79.5747,29600.0
2012-03-12 11:30:00,130.52,130.62,130.42,130.42,27100.0,79.6113,79.6723,79.5503,79.5503,27100.0
2012-03-12 12:00:00,130.41,130.54,130.32,130.49,39400.0,79.5442,79.6235,79.4893,79.593,39400.0
2012-03-12 12:30:00,130.47,130.71,130.39,130.67,39400.0,79.5808,79.7272,79.532,79.7028,39400.0
2012-03-12 13:00:00,130.68,130.93,130.66,130.89,16000.0,79.7089,79.8614,79.6967,79.837,16000.0
2012-03-12 13:30:00,130.93,130.95,130.8,130.83,19000.0,79.8614,79.8736,79.7821,79.8004,19000.0
2012-03-12 14:00:00,130.81,131.19,130.79,131.1,17400.0,79.7882,80.02,79.776,79.9651,17400.0
2012-03-12 14:30:00,131.05,131.35,130.99,131.34,34900.0,79.9346,80.1176,79.898,80.1115,34900.0
2012-03-12 15:00:00,131.38,131.5,130.85,130.93,80400.0,80.1359,80.2091,79.8126,79.8614,80400.0
2012-03-12 15:30:00,130.88,130.93,129.81,130.17,289400.0,79.8309,79.8614,79.1783,79.3978,289400.0
2012-03-13 09:30:00,130.46,131.67,130.46,131.31,61600.0,79.5747,80.3128,79.5747,80.0932,61600.0
2012-03-13 10:00:00,131.26,131.48,130.93,131.21,63700.0,80.0627,80.1969,79.8614,80.0322,63700.0
2012-03-13 10:30:00,131.25,131.37,130.97,131.0,38000.0,80.0566,80.1298,79.8858,79.9041,38000.0
2012-03-13 11:00:00,131.04,131.16,130.92,130.95,42400.0,79.9285,80.0017,79.8553,79.8736,42400.0
2012-03-13 11:30:00,130.97,131.25,130.96,131.14,17300.0,79.8858,80.0566,79.8797,79.9895,17300.0
2012-03-13 12:00:00,131.11,131.2,131.04,131.14,22300.0,79.9712,80.0261,79.9285,79.9895,22300.0
2012-03-13 12:30:00,131.17,131.23,131.07,131.09,24700.0,80.0078,80.0444,79.9468,79.959,24700.0
2012-03-13 13:00:00,131.09,131.15,131.03,131.1,36800.0,79.959,79.9956,79.9224,79.9651,36800.0
2012-03-13 13:30:00,131.08,131.19,131.05,131.19,30900.0,79.9529,80.02,79.9346,80.02,30900.0
2012-03-13 14:00:00,131.21,131.26,131.02,131.04,47000.0,80.0322,80.0627,79.9163,79.9285,47000.0
2012-03-13 14:30:00,131.11,131.18,130.93,131.07,61900.0,79.9712,80.0139,79.8614,79.9468,61900.0
2012-03-13 15:00:00,131.11,132.57,131.11,132.18,93500.0,79.9712,80.8617,79.9712,80.6239,93500.0
2012-03-13 15:30:00,132.17,133.08,132.14,132.57,211300.0,80.6178,81.1728,80.5995,80.8617,211300.0
2012-03-14 09:30:00,132.31,133.26,132.0,132.79,64100.0,80.7031,81.2826,80.5141,80.9959,64100.0
2012-03-14 10:00:00,132.91,133.07,132.3,132.7,49600.0,81.0691,81.1667,80.697,80.941,49600.0
2012-03-14 10:30:00,132.72,132.76,132.37,132.46,45800.0,80.9532,80.9776,80.7397,80.7946,45800.0
2012-03-14 11:00:00,132.49,132.51,131.72,132.08,36200.0,80.8129,80.8251,80.3433,80.5629,36200.0
2012-03-14 11:30:00,132.06,132.61,132.04,132.51,39700.0,80.5507,80.8861,80.5385,80.8251,39700.0
2012-03-14 12:00:00,132.56,132.65,132.35,132.56,27800.0,80.8556,80.9105,80.7275,80.8556,27800.0
2012-03-14 12:30:00,132.52,132.7,132.36,132.62,38400.0,80.8312,80.941,80.7336,80.8922,38400.0
2012-03-14 13:00:00,132.64,132.83,132.61,132.73,50100.0,80.9044,81.0203,80.8861,80.9593,50100.0
2012-03-14 13:30:00,132.72,132.72,132.33,132.38,52700.0,80.9532,80.9532,80.7153,80.7458,52700.0
2012-03-14 14:00:00,132.37,132.45,132.03,132.33,45200.0,80.7397,80.7885,80.5324,80.7153,45200.0
2012-03-14 14:30:00,132.31,132.64,132.22,132.64,42000.0,80.7031,80.9044,80.6482,80.9044,42000.0
2012-03-14 15:00:00,132.63,132.64,132.14,132.3,53800.0,80.8983,80.9044,80.5995,80.697,53800.0
2012-03-14 15:30:00,132.32,132.48,132.24,132.48,90100.0,80.7092,80.8068,80.6604,80.8068,90100.0
2012-03-15 09:30:00,133.52,133.52,132.22,132.32,71400.0,81.4412,81.4412,80.6482,80.7092,71400.0
2012-03-15 10:00:00,132.33,132.81,132.03,132.7,75900.0,80.7153,81.0081,80.5324,80.941,75900.0
2012-03-15 10:30:00,132.69,133.07,132.64,132.96,52900.0,80.9349,81.1667,80.9044,81.0996,52900.0
2012-03-15 11:00:00,132.98,133.01,132.65,132.93,25500.0,81.1118,81.1301,80.9105,81.0813,25500.0
2012-03-15 11:30:00,132.95,133.06,132.81,132.9,29100.0,81.0935,81.1606,81.0081,81.063,29100.0
2012-03-15 12:00:00,132.88,133.36,132.84,133.01,63300.0,81.0508,81.3436,81.0264,81.1301,63300.0
2012-03-15 12:30:00,133.02,133.57,132.99,133.3,40200.0,81.1362,81.4717,81.1179,81.307,40200.0
2012-03-15 13:00:00,133.32,133.47,133.28,133.28,37100.0,81.3192,81.4107,81.2948,81.2948,37100.0
2012-03-15 13:30:00,133.32,133.57,133.15,133.47,36400.0,81.3192,81.4717,81.2155,81.4107,36400.0
2012-03-15 14:00:00,133.49,134.0,133.49,133.94,46900.0,81.4229,81.734,81.4229,81.6974,46900.0
2012-03-15 14:30:00,133.96,134.0,133.71,133.72,36400.0,81.7096,81.734,81.5571,81.5632,36400.0
2012-03-15 15:00:00,133.72,133.98,133.62,133.74,68300.0,81.5632,81.7218,81.5022,81.5754,68300.0
2012-03-15 15:30:00,133.76,133.8,133.5,133.74,244200.0,81.5876,81.612,81.429,81.5754,244200.0
2012-03-16 09:30:00,135.03,135.54,134.38,134.79,327800.0,82.3622,82.6733,81.9658,82.2158,327800.0
2012-03-16 10:00:00,134.81,135.26,134.65,135.24,139800.0,82.228,82.5025,82.1304,82.4903,139800.0
2012-03-16 10:30:00,135.23,136.0,135.22,135.75,103700.0,82.4842,82.9539,82.4781,82.8014,103700.0
2012-03-16 11:00:00,135.75,135.77,135.35,135.7,74600.0,82.8014,82.8136,82.5574,82.7709,74600.0
2012-03-16 11:30:00,135.71,135.74,135.4,135.5,37800.0,82.777,82.7953,82.5879,82.6489,37800.0
2012-03-16 12:00:00,135.52,135.84,135.51,135.66,62200.0,82.6611,82.8563,82.655,82.7465,62200.0
2012-03-16 12:30:00,135.68,135.77,135.61,135.74,61400.0,82.7587,82.8136,82.716,82.7953,61400.0
2012-03-16 13:00:00,135.73,136.46,135.71,136.44,78500.0,82.7892,83.2345,82.777,83.2223,78500.0
2012-03-16 13:30:00,136.44,136.46,136.05,136.31,68600.0,83.2223,83.2345,82.9844,83.143,68600.0
2012-03-16 14:00:00,136.31,136.35,136.13,136.25,80400.0,83.143,83.1674,83.0332,83.1064,80400.0
2012-03-16 14:30:00,136.26,136.46,136.18,136.31,76300.0,83.1125,83.2345,83.0637,83.143,76300.0
2012-03-16 15:00:00,136.29,136.47,136.22,136.4,80800.0,83.1308,83.2406,83.0881,83.1979,80800.0
2012-03-16 15:30:00,136.4,136.56,136.25,136.51,248800.0,83.1979,83.2955,83.1064,83.265,248800.0
2012-03-19 09:30:00,136.4,136.94,135.9,136.56,130500.0,83.1979,83.5272,82.8929,83.2955,130500.0
2012-03-19 10:00:00,136.62,136.98,136.29,136.81,99200.0,83.3321,83.5516,83.1308,83.4479,99200.0
2012-03-19 10:30:00,136.84,136.95,136.66,136.79,50300.0,83.4662,83.5333,83.3564,83.4357,50300.0
2012-03-19 11:00:00,136.8,137.05,136.58,136.99,55400.0,83.4418,83.5943,83.3077,83.5577,55400.0
2012-03-19 11:30:00,137.0,137.0,136.66,136.71,53100.0,83.5638,83.5638,83.3564,83.3869,53100.0
2012-03-19 12:00:00,136.72,136.77,136.46,136.73,38400.0,83.393,83.4235,83.2345,83.3991,38400.0
2012-03-19 12:30:00,136.75,137.0,136.65,137.0,64500.0,83.4113,83.5638,83.3503,83.5638,64500.0
2012-03-19 13:00:00,137.0,137.17,136.83,137.15,44500.0,83.5638,83.6675,83.4601,83.6553,44500.0
2012-03-19 13:30:00,137.15,137.34,137.09,137.19,75000.0,83.6553,83.7712,83.6187,83.6797,75000.0
2012-03-19 14:00:00,137.18,137.64,137.17,137.61,64600.0,83.6736,83.9542,83.6675,83.9359,64600.0
2012-03-19 14:30:00,137.59,137.59,137.02,137.07,42400.0,83.9237,83.9237,83.576,83.6065,42400.0
2012-03-19 15:00:00,137.07,137.2,137.0,137.1,95700.0,83.6065,83.6858,83.5638,83.6248,95700.0
2012-03-19 15:30:00,137.11,137.13,136.77,137.01,137300.0,83.6309,83.6431,83.4235,83.5699,137300.0
2012-03-20 09:30:00,136.43,137.42,136.1,137.1,42200.0,83.2162,83.82,83.0149,83.6248,42200.0
2012-03-20 10:00:00,137.14,137.46,136.86,136.96,67100.0,83.6492,83.8444,83.4784,83.5394,67100.0
2012-03-20 10:30:00,137.01,137.44,136.91,137.3,52200.0,83.5699,83.8322,83.5089,83.7468,52200.0
2012-03-20 11:00:00,137.35,137.45,136.91,136.95,24800.0,83.7773,83.8383,83.5089,83.5333,24800.0
2012-03-20 11:30:00,136.91,137.07,136.55,136.77,26100.0,83.5089,83.6065,83.2894,83.4235,26100.0
2012-03-20 12:00:00,136.77,136.92,136.65,136.81,34100.0,83.4235,83.515,83.3503,83.4479,34100.0
2012-03-20 12:30:00,136.81,136.89,136.68,136.79,16000.0,83.4479,83.4967,83.3686,83.4357,16000.0
2012-03-20 13:00:00,136.73,136.9,136.72,136.74,26100.0,83.3991,83.5028,83.393,83.4052,26100.0
2012-03-20 13:30:00,136.79,136.97,136.68,136.87,24100.0,83.4357,83.5455,83.3686,83.4845,24100.0
2012-03-20 14:00:00,136.94,137.01,136.75,136.85,32900.0,83.5272,83.5699,83.4113,83.4723,32900.0
2012-03-20 14:30:00,136.86,136.9,136.66,136.74,42100.0,83.4784,83.5028,83.3564,83.4052,42100.0
2012-03-20 15:00:00,136.75,136.94,136.74,136.87,43600.0,83.4113,83.5272,83.4052,83.4845,43600.0
2012-03-20 15:30:00,136.87,137.15,136.7,137.07,142300.0,83.4845,83.6553,83.3808,83.6065,142300.0
2012-03-21 09:30:00,137.14,137.4,136.54,136.68,40900.0,83.6492,83.8078,83.2833,83.3686,40900.0
2012-03-21 10:00:00,136.75,137.2,136.66,137.03,75300.0,83.4113,83.6858,83.3564,83.5821,75300.0
2012-03-21 10:30:00,137.01,137.61,137.01,137.45,55400.0,83.5699,83.9359,83.5699,83.8383,55400.0
2012-03-21 11:00:00,137.47,137.81,137.24,137.73,49500.0,83.8505,84.0579,83.7102,84.0091,49500.0
2012-03-21 11:30:00,137.72,137.83,137.56,137.66,41300.0,84.003,84.0701,83.9054,83.9664,41300.0
2012-03-21 12:00:00,137.66,137.66,137.2,137.27,47100.0,83.9664,83.9664,83.6858,83.7285,47100.0
2012-03-21 12:30:00,137.29,137.29,137.02,137.04,28800.0,83.7407,83.7407,83.576,83.5882,28800.0
2012-03-21 13:00:00,137.05,137.1,136.76,136.94,47600.0,83.5943,83.6248,83.4174,83.5272,47600.0
2012-03-21 13:30:00,136.94,137.12,136.73,137.12,51100.0,83.5272,83.637,83.3991,83.637,51100.0
2012-03-21 14:00:00,137.08,137.18,136.99,137.11,51200.0,83.6126,83.6736,83.5577,83.6309,51200.0
2012-03-21 14:30:00,137.13,137.25,137.07,137.14,53500.0,83.6431,83.7163,83.6065,83.6492,53500.0
2012-03-21 15:00:00,137.16,137.22,136.9,136.93,64900.0,83.6614,83.698,83.5028,83.5211,64900.0
2012-03-21 15:30:00,136.94,137.02,136.77,136.88,163400.0,83.5272,83.576,83.4235,83.4906,163400.0
2012-03-22 09:30:00,135.99,135.99,135.25,135.87,92900.0,82.9478,82.9478,82.4964,82.8746,92900.0
2012-03-22 10:00:00,135.88,136.1,135.55,135.59,33600.0,82.8807,83.0149,82.6794,82.7038,33600.0
2012-03-22 10:30:00,135.55,135.61,135.07,135.07,45600.0,82.6794,82.716,82.3866,82.3866,45600.0
2012-03-22 11:00:00,135.03,135.55,135.03,135.15,40100.0,82.3622,82.6794,82.3622,82.4354,40100.0
2012-03-22 11:30:00,135.16,135.42,135.09,135.34,24800.0,82.4415,82.6001,82.3988,82.5513,24800.0
2012-03-22 12:00:00,135.32,135.5,135.3,135.35,14100.0,82.5391,82.6489,82.5269,82.5574,14100.0
2012-03-22 12:30:00,135.39,135.95,135.33,135.95,34100.0,82.5818,82.9234,82.5452,82.9234,34100.0
2012-03-22 13:00:00,135.92,135.99,135.69,135.92,29900.0,82.9051,82.9478,82.7648,82.9051,29900.0
2012-03-22 13:30:00,135.9,135.9,135.75,135.76,53600.0,82.8929,82.8929,82.8014,82.8075,53600.0
2012-03-22 14:00:00,135.77,135.81,135.61,135.75,33700.0,82.8136,82.838,82.716,82.8014,33700.0
2012-03-22 14:30:00,135.69,135.81,135.6,135.69,48200.0,82.7648,82.838,82.7099,82.7648,48200.0
2012-03-22 15:00:00,135.69,135.83,135.59,135.75,61300.0,82.7648,82.8502,82.7038,82.8014,61300.0
2012-03-22 15:30:00,135.74,135.82,135.46,135.54,229000.0,82.7953,82.8441,82.6245,82.6733,229000.0
2012-03-23 09:30:00,135.91,136.05,135.39,135.69,51700.0,82.899,82.9844,82.5818,82.7648,51700.0
2012-03-23 10:00:00,135.68,135.87,135.37,135.54,93800.0,82.7587,82.8746,82.5696,82.6733,93800.0
2012-03-23 10:30:00,135.57,135.84,135.53,135.68,30300.0,82.6916,82.8563,82.6672,82.7587,30300.0
2012-03-23 11:00:00,135.7,136.19,135.65,136.11,34000.0,82.7709,83.0698,82.7404,83.021,34000.0
2012-03-23 11:30:00,136.15,136.51,136.14,136.49,23600.0,83.0454,83.265,83.0393,83.2528,23600.0
2012-03-23 12:00:00,136.5,136.61,136.38,136.53,21200.0,83.2589,83.326,83.1857,83.2772,21200.0
2012-03-23 12:30:00,136.54,136.9,136.38,136.79,16900.0,83.2833,83.5028,83.1857,83.4357,16900.0
2012-03-23 13:00:00,136.8,137.26,136.74,137.12,30000.0,83.4418,83.7224,83.4052,83.637,30000.0
2012-03-23 13:30:00,137.15,137.2,136.98,137.1,22700.0,83.6553,83.6858,83.5516,83.6248,22700.0
2012-03-23 14:00:00,137.11,137.35,137.06,137.35,23600.0,83.6309,83.7773,83.6004,83.7773,23600.0
2012-03-23 14:30:00,137.36,137.53,137.13,137.17,43500.0,83.7834,83.8871,83.6431,83.6675,43500.0
2012-03-23 15:00:00,137.2,137.36,137.12,137.35,59100.0,83.6858,83.7834,83.637,83.7773,59100.0
2012-03-23 15:30:00,137.34,137.37,136.94,137.09,207300.0,83.7712,83.7895,83.5272,83.6187,207300.0
2012-03-26 09:30:00,138.36,138.54,137.96,138.49,50100.0,84.3934,84.5032,84.1494,84.4727,50100.0
2012-03-26 10:00:00,138.44,138.88,138.32,138.56,84700.0,84.4422,84.7105,84.369,84.5154,84700.0
2012-03-26 10:30:00,138.59,138.63,138.22,138.26,45700.0,84.5337,84.5581,84.308,84.3324,45700.0
2012-03-26 11:00:00,138.26,138.3,138.08,138.17,71700.0,84.3324,84.3568,84.2226,84.2775,71700.0
2012-03-26 11:30:00,138.14,138.37,138.11,138.35,39600.0,84.2592,84.3995,84.2409,84.3873,39600.0
2012-03-26 12:00:00,138.34,138.57,138.31,138.45,51400.0,84.3812,84.5215,84.3629,84.4483,51400.0
2012-03-26 12:30:00,138.39,138.43,138.02,138.05,48800.0,84.4117,84.4361,84.186,84.2043,48800.0
2012-03-26 13:00:00,138.06,138.06,137.68,137.8,64700.0,84.2104,84.2104,83.9786,84.0518,64700.0
2012-03-26 13:30:00,137.77,137.86,137.38,137.43,60000.0,84.0335,84.0884,83.7956,83.8261,60000.0
2012-03-26 14:00:00,137.42,137.76,137.33,137.71,35800.0,83.82,84.0274,83.7651,83.9969,35800.0
2012-03-26 14:30:00,137.79,137.98,137.68,137.92,61400.0,84.0457,84.1616,83.9786,84.125,61400.0
2012-03-26 15:00:00,137.98,138.06,137.72,137.72,35500.0,84.1616,84.2104,84.003,84.003,35500.0
2012-03-26 15:30:00,137.72,137.99,137.6,137.91,127500.0,84.003,84.1677,83.9298,84.1189,127500.0
2012-03-27 09:30:00,137.89,138.14,136.99,137.03,84500.0,84.1067,84.2592,83.5577,83.5821,84500.0
2012-03-27 10:00:00,137.0,137.48,136.81,137.38,43200.0,83.5638,83.8566,83.4479,83.7956,43200.0
2012-03-27 10:30:00,137.43,137.51,136.97,137.0,45200.0,83.8261,83.8749,83.5455,83.5638,45200.0
2012-03-27 11:00:00,137.0,137.56,136.95,137.5,33200.0,83.5638,83.9054,83.5333,83.8688,33200.0
2012-03-27 11:30:00,137.5,137.67,137.24,137.61,30700.0,83.8688,83.9725,83.7102,83.9359,30700.0
2012-03-27 12:00:00,137.67,138.03,137.67,137.92,22500.0,83.9725,84.1921,83.9725,84.125,22500.0
2012-03-27 12:30:00,137.91,138.21,137.9,138.21,19700.0,84.1189,84.3019,84.1128,84.3019,19700.0
2012-03-27 13:00:00,138.15,138.18,137.69,137.86,27400.0,84.2653,84.2836,83.9847,84.0884,27400.0
2012-03-27 13:30:00,137.89,137.99,137.74,137.93,19300.0,84.1067,84.1677,84.0152,84.1311,19300.0
2012-03-27 14:00:00,137.99,138.03,137.71,137.72,23900.0,84.1677,84.1921,83.9969,84.003,23900.0
2012-03-27 14:30:00,137.72,137.74,137.47,137.55,33900.0,84.003,84.0152,83.8505,83.8993,33900.0
2012-03-27 15:00:00,137.56,137.7,137.33,137.43,34600.0,83.9054,83.9908,83.7651,83.8261,34600.0
2012-03-27 15:30:00,137.43,137.61,137.23,137.28,162700.0,83.8261,83.9359,83.7041,83.7346,162700.0
2012-03-28 09:30:00,136.96,137.66,136.72,136.91,63100.0,83.5394,83.9664,83.393,83.5089,63100.0
2012-03-28 10:00:00,136.88,136.99,136.72,136.75,44400.0,83.4906,83.5577,83.393,83.4113,44400.0
2012-03-28 10:30:00,136.8,136.82,136.53,136.81,27200.0,83.4418,83.454,83.2772,83.4479,27200.0
2012-03-28 11:00:00,136.87,136.88,136.45,136.49,29600.0,83.4845,83.4906,83.2284,83.2528,29600.0
2012-03-28 11:30:00,136.51,136.53,135.8,136.07,47100.0,83.265,83.2772,82.8319,82.9966,47100.0
2012-03-28 12:00:00,136.07,136.22,135.95,136.07,41900.0,82.9966,83.0881,82.9234,82.9966,41900.0
2012-03-28 12:30:00,136.07,136.1,135.95,136.0,38000.0,82.9966,83.0149,82.9234,82.9539,38000.0
2012-03-28 13:00:00,135.97,136.13,135.96,136.05,41800.0,82.9356,83.0332,82.9295,82.9844,41800.0
2012-03-28 13:30:00,136.06,136.39,136.03,136.31,37900.0,82.9905,83.1918,82.9722,83.143,37900.0
2012-03-28 14:00:00,136.29,136.35,136.13,136.28,31200.0,83.1308,83.1674,83.0332,83.1247,31200.0
2012-03-28 14:30:00,136.3,136.88,136.29,136.78,37200.0,83.1369,83.4906,83.1308,83.4296,37200.0
2012-03-28 15:00:00,136.76,136.87,136.42,136.53,75100.0,83.4174,83.4845,83.2101,83.2772,75100.0
2012-03-28 15:30:00,136.54,137.04,136.37,136.97,191600.0,83.2833,83.5882,83.1796,83.5455,191600.0
2012-03-29 09:30:00,136.11,136.88,135.87,136.19,52300.0,83.021,83.4906,82.8746,83.0698,52300.0
2012-03-29 10:00:00,136.11,136.39,135.94,136.09,49000.0,83.021,83.1918,82.9173,83.0088,49000.0
2012-03-29 10:30:00,136.05,136.24,136.0,136.1,34100.0,82.9844,83.1003,82.9539,83.0149,34100.0
2012-03-29 11:00:00,136.07,136.4,135.98,136.22,28000.0,82.9966,83.1979,82.9417,83.0881,28000.0
2012-03-29 11:30:00,136.21,136.45,136.21,136.42,14800.0,83.082,83.2284,83.082,83.2101,14800.0
2012-03-29 12:00:00,136.44,136.71,136.42,136.56,16400.0,83.2223,83.3869,83.2101,83.2955,16400.0
2012-03-29 12:30:00,136.53,136.71,136.41,136.66,19300.0,83.2772,83.3869,83.204,83.3564,19300.0
2012-03-29 13:00:00,136.64,136.71,136.45,136.69,23100.0,83.3443,83.3869,83.2284,83.3747,23100.0
2012-03-29 13:30:00,136.74,136.77,136.52,136.73,25600.0,83.4052,83.4235,83.2711,83.3991,25600.0
2012-03-29 14:00:00,136.74,137.03,136.74,137.0,23600.0,83.4052,83.5821,83.4052,83.5638,23600.0
2012-03-29 14:30:00,137.04,137.21,136.88,137.15,37000.0,83.5882,83.6919,83.4906,83.6553,37000.0
2012-03-29 15:00:00,137.14,137.53,137.13,137.39,34700.0,83.6492,83.8871,83.6431,83.8017,34700.0
2012-03-29 15:30:00,137.41,137.66,137.31,137.5,131300.0,83.8139,83.9664,83.7529,83.8688,131300.0
2012-03-30 09:30:00,138.26,138.43,137.6,137.78,64900.0,84.3324,84.4361,83.9298,84.0396,64900.0
2012-03-30 10:00:00,137.71,138.53,137.71,138.09,30400.0,83.9969,84.4971,83.9969,84.2287,30400.0
2012-03-30 10:30:00,138.14,138.15,137.67,137.74,38800.0,84.2592,84.2653,83.9725,84.0152,38800.0
2012-03-30 11:00:00,137.76,138.13,137.76,138.08,38600.0,84.0274,84.2531,84.0274,84.2226,38600.0
2012-03-30 11:30:00,138.11,138.14,137.84,138.0,52400.0,84.2409,84.2592,84.0762,84.1738,52400.0
2012-03-30 12:00:00,138.02,138.11,137.88,138.08,38300.0,84.186,84.2409,84.1006,84.2226,38300.0
2012-03-30 12:30:00,138.06,138.33,138.01,138.01,57100.0,84.2104,84.3751,84.1799,84.1799,57100.0
2012-03-30 13:00:00,138.0,138.11,137.84,138.06,38900.0,84.1738,84.2409,84.0762,84.2104,38900.0
2012-03-30 13:30:00,138.1,138.23,137.79,138.07,35700.0,84.2348,84.3141,84.0457,84.2165,35700.0
2012-03-30 14:00:00,138.05,138.17,137.95,137.96,33000.0,84.2043,84.2775,84.1433,84.1494,33000.0
2012-03-30 14:30:00,137.99,138.02,137.75,137.8,41000.0,84.1677,84.186,84.0213,84.0518,41000.0
2012-03-30 15:00:00,137.8,138.24,137.8,137.99,63000.0,84.0518,84.3202,84.0518,84.1677,63000.0
2012-03-30 15:30:00,137.99,138.37,137.99,138.12,181000.0,84.1677,84.3995,84.1677,84.247,181000.0
2012-04-02 09:30:00,137.8,138.29,137.6,137.94,50300.0,84.0518,84.3507,83.9298,84.1372,50300.0
2012-04-02 10:00:00,137.99,138.17,137.79,137.87,54700.0,84.1677,84.2775,84.0457,84.0945,54700.0
2012-04-02 10:30:00,137.8,137.87,137.44,137.72,29700.0,84.0518,84.0945,83.8322,84.003,29700.0
2012-04-02 11:00:00,137.76,137.99,137.69,137.86,43700.0,84.0274,84.1677,83.9847,84.0884,43700.0
2012-04-02 11:30:00,137.9,138.1,137.77,138.02,24200.0,84.1128,84.2348,84.0335,84.186,24200.0
2012-04-02 12:00:00,138.04,138.32,138.0,138.32,31700.0,84.1982,84.369,84.1738,84.369,31700.0
2012-04-02 12:30:00,138.32,138.37,138.11,138.22,28500.0,84.369,84.3995,84.2409,84.308,28500.0
2012-04-02 13:00:00,138.26,138.4,138.15,138.31,19100.0,84.3324,84.4178,84.2653,84.3629,19100.0
2012-04-02 13:30:00,138.3,138.51,138.3,138.41,23800.0,84.3568,84.4849,84.3568,84.4239,23800.0
2012-04-02 14:00:00,138.4,138.44,138.19,138.27,15000.0,84.4178,84.4422,84.2897,84.3385,15000.0
2012-04-02 14:30:00,138.3,138.82,138.3,138.72,45200.0,84.3568,84.674,84.3568,84.613,45200.0
2012-04-02 15:00:00,138.69,138.93,138.67,138.77,57200.0,84.5947,84.741,84.5825,84.6435,57200.0
2012-04-02 15:30:00,138.75,138.85,138.38,138.82,173000.0,84.6313,84.6923,84.4056,84.674,173000.0
2012-04-03 09:30:00,138.32,138.79,138.3,138.51,45500.0,84.369,84.6557,84.3568,84.4849,45500.0
2012-04-03 10:00:00,138.47,138.55,137.79,138.03,36300.0,84.4605,84.5093,84.0457,84.1921,36300.0
2012-04-03 10:30:00,138.03,138.37,138.02,138.08,31000.0,84.1921,84.3995,84.186,84.2226,31000.0
2012-04-03 11:00:00,138.08,138.42,138.05,138.22,45600.0,84.2226,84.43,84.2043,84.308,45600.0
2012-04-03 11:30:00,138.24,138.5,138.2,138.45,32200.0,84.3202,84.4788,84.2958,84.4483,32200.0
2012-04-03 12:00:00,138.46,138.47,138.3,138.43,22200.0,84.4544,84.4605,84.3568,84.4361,22200.0
2012-04-03 12:30:00,138.43,138.43,138.23,138.31,19900.0,84.4361,84.4361,84.3141,84.3629,19900.0
2012-04-03 13:00:00,138.31,138.35,138.18,138.23,30400.0,84.3629,84.3873,84.2836,84.3141,30400.0
2012-04-03 13:30:00,138.22,138.36,138.15,138.23,17800.0,84.308,84.3934,84.2653,84.3141,17800.0
2012-04-03 14:00:00,138.2,138.2,137.6,137.77,45900.0,84.2958,84.2958,83.9298,84.0335,45900.0
2012-04-03 14:30:00,137.76,137.89,137.6,137.85,31900.0,84.0274,84.1067,83.9298,84.0823,31900.0
2012-04-03 15:00:00,137.82,138.1,137.72,137.87,37300.0,84.064,84.2348,84.003,84.0945,37300.0
2012-04-03 15:30:00,137.86,138.4,137.86,138.31,185300.0,84.0884,84.4178,84.0884,84.3629,185300.0
2012-04-04 09:30:00,137.37,137.84,136.74,136.77,36000.0,83.7895,84.0762,83.4052,83.4235,36000.0
2012-04-04 10:00:00,136.74,136.89,136.27,136.31,34600.0,83.4052,83.4967,83.1186,83.143,34600.0
2012-04-04 10:30:00,136.36,136.67,136.25,136.48,17100.0,83.1735,83.3625,83.1064,83.2467,17100.0
2012-04-04 11:00:00,136.53,137.09,136.5,136.87,17400.0,83.2772,83.6187,83.2589,83.4845,17400.0
2012-04-04 11:30:00,136.86,137.24,136.82,137.19,12000.0,83.4784,83.7102,83.454,83.6797,12000.0
2012-04-04 12:00:00,137.18,137.44,137.14,137.24,21600.0,83.6736,83.8322,83.6492,83.7102,21600.0
2012-04-04 12:30:00,137.28,137.56,137.25,137.37,22800.0,83.7346,83.9054,83.7163,83.7895,22800.0
2012-04-04 13:00:00,137.38,137.47,137.22,137.35,29900.0,83.7956,83.8505,83.698,83.7773,29900.0
2012-04-04 13:30:00,137.33,137.44,137.22,137.4,23900.0,83.7651,83.8322,83.698,83.8078,23900.0
2012-04-04 14:00:00,137.4,137.4,136.98,137.0,30600.0,83.8078,83.8078,83.5516,83.5638,30600.0
2012-04-04 14:30:00,137.0,137.35,136.97,137.21,32100.0,83.5638,83.7773,83.5455,83.6919,32100.0
2012-04-04 15:00:00,137.21,137.33,137.0,137.12,42500.0,83.6919,83.7651,83.5638,83.637,42500.0
2012-04-04 15:30:00,137.13,137.19,136.59,136.62,147600.0,83.6431,83.6797,83.3138,83.3321,147600.0
2012-04-05 09:30:00,136.21,136.57,135.88,136.09,29500.0,83.082,83.3016,82.8807,83.0088,29500.0
2012-04-05 10:00:00,136.1,136.8,136.07,136.25,32700.0,83.0149,83.4418,82.9966,83.1064,32700.0
2012-04-05 10:30:00,136.28,136.43,136.15,136.29,19700.0,83.1247,83.2162,83.0454,83.1308,19700.0
2012-04-05 11:00:00,136.35,136.39,136.07,136.18,17300.0,83.1674,83.1918,82.9966,83.0637,17300.0
2012-04-05 11:30:00,136.2,136.29,135.95,136.19,21800.0,83.0759,83.1308,82.9234,83.0698,21800.0
2012-04-05 12:00:00,136.18,136.4,136.1,136.28,16400.0,83.0637,83.1979,83.0149,83.1247,16400.0
2012-04-05 12:30:00,136.25,136.25,136.01,136.19,14000.0,83.1064,83.1064,82.96,83.0698,14000.0
2012-04-05 13:00:00,136.17,136.23,135.93,136.12,11100.0,83.0576,83.0942,82.9112,83.0271,11100.0
2012-04-05 13:30:00,136.11,136.16,135.97,136.07,27800.0,83.021,83.0515,82.9356,82.9966,27800.0
2012-04-05 14:00:00,136.07,136.27,136.03,136.23,16100.0,82.9966,83.1186,82.9722,83.0942,16100.0
2012-04-05 14:30:00,136.19,136.41,136.11,136.39,15300.0,83.0698,83.204,83.021,83.1918,15300.0
2012-04-05 15:00:00,136.34,136.38,136.14,136.19,25100.0,83.1613,83.1857,83.0393,83.0698,25100.0
2012-04-05 15:30:00,136.19,136.49,136.14,136.34,96400.0,83.0698,83.2528,83.0393,83.1613,96400.0
2012-04-09 09:30:00,134.73,135.24,134.41,134.54,34500.0,82.1792,82.4903,81.9841,82.0633,34500.0
2012-04-09 10:00:00,134.54,134.64,134.23,134.33,29500.0,82.0633,82.1243,81.8743,81.9353,29500.0
2012-04-09 10:30:00,134.29,134.79,134.12,134.78,29200.0,81.9109,82.2158,81.8072,82.2097,29200.0
2012-04-09 11:00:00,134.79,134.83,134.52,134.57,23500.0,82.2158,82.2402,82.0511,82.0816,23500.0
2012-04-09 11:30:00,134.56,134.9,134.54,134.9,13000.0,82.0755,82.2829,82.0633,82.2829,13000.0
2012-04-09 12:00:00,134.89,134.93,134.66,134.82,10600.0,82.2768,82.3012,82.1365,82.2341,10600.0
2012-04-09 12:30:00,134.85,135.15,134.85,135.14,19800.0,82.2524,82.4354,82.2524,82.4293,19800.0
2012-04-09 13:00:00,135.18,135.49,135.13,135.49,29900.0,82.4537,82.6428,82.4232,82.6428,29900.0
2012-04-09 13:30:00,135.46,135.93,135.39,135.84,38300.0,82.6245,82.9112,82.5818,82.8563,38300.0
2012-04-09 14:00:00,135.8,136.18,135.7,136.18,36500.0,82.8319,83.0637,82.7709,83.0637,36500.0
2012-04-09 14:30:00,136.14,136.34,136.0,136.24,30200.0,83.0393,83.1613,82.9539,83.1003,30200.0
2012-04-09 15:00:00,136.24,136.3,135.98,135.98,29700.0,83.1003,83.1369,82.9417,82.9417,29700.0
2012-04-09 15:30:00,135.96,135.98,135.43,135.64,96900.0,82.9295,82.9417,82.6062,82.7343,96900.0
2012-04-10 09:30:00,135.66,136.0,135.43,135.92,46800.0,82.7465,82.9539,82.6062,82.9051,46800.0
2012-04-10 10:00:00,135.85,135.91,135.56,135.8,63000.0,82.8624,82.899,82.6855,82.8319,63000.0
2012-04-10 10:30:00,135.78,135.82,135.47,135.56,46800.0,82.8197,82.8441,82.6306,82.6855,46800.0
2012-04-10 11:00:00,135.57,135.73,135.41,135.65,50500.0,82.6916,82.7892,82.594,82.7404,50500.0
2012-04-10 11:30:00,135.61,135.72,135.35,135.59,61600.0,82.716,82.7831,82.5574,82.7038,61600.0
2012-04-10 12:00:00,135.65,135.65,135.26,135.45,58800.0,82.7404,82.7404,82.5025,82.6184,58800.0
2012-04-10 12:30:00,135.43,135.48,135.12,135.23,35400.0,82.6062,82.6367,82.4171,82.4842,35400.0
2012-04-10 13:00:00,135.24,135.39,134.97,135.15,36600.0,82.4903,82.5818,82.3256,82.4354,36600.0
2012-04-10 13:30:00,135.14,135.33,135.05,135.13,52900.0,82.4293,82.5452,82.3744,82.4232,52900.0
2012-04-10 14:00:00,135.14,135.24,134.93,135.02,81500.0,82.4293,82.4903,82.3012,82.3561,81500.0
2012-04-10 14:30:00,135.02,135.03,134.74,134.84,61200.0,82.3561,82.3622,82.1853,82.2463,61200.0
2012-04-10 15:00:00,134.85,134.87,134.5,134.52,62900.0,82.2524,82.2646,82.0389,82.0511,62900.0
2012-04-10 15:30:00,134.52,134.69,134.24,134.39,193700.0,82.0511,82.1548,81.8804,81.9719,193700.0
2012-04-11 09:30:00,135.59,136.04,135.06,135.98,82900.0,82.7038,82.9783,82.3805,82.9417,82900.0
2012-04-11 10:00:00,135.98,136.41,135.98,136.29,58300.0,82.9417,83.204,82.9417,83.1308,58300.0
2012-04-11 10:30:00,136.28,136.55,136.2,136.55,45200.0,83.1247,83.2894,83.0759,83.2894,45200.0
2012-04-11 11:00:00,136.48,136.87,136.35,136.84,46100.0,83.2467,83.4845,83.1674,83.4662,46100.0
2012-04-11 11:30:00,136.83,136.88,136.46,136.53,32300.0,83.4601,83.4906,83.2345,83.2772,32300.0
2012-04-11 12:00:00,136.54,136.71,136.45,136.65,30000.0,83.2833,83.3869,83.2284,83.3503,30000.0
2012-04-11 12:30:00,136.7,136.77,136.3,136.77,31200.0,83.3808,83.4235,83.1369,83.4235,31200.0
2012-04-11 13:00:00,136.75,136.83,136.64,136.72,18100.0,83.4113,83.4601,83.3443,83.393,18100.0
2012-04-11 13:30:00,136.7,136.83,136.64,136.83,26800.0,83.3808,83.4601,83.3443,83.4601,26800.0
2012-04-11 14:00:00,136.81,136.83,136.63,136.76,30500.0,83.4479,83.4601,83.3382,83.4174,30500.0
2012-04-11 14:30:00,136.79,136.79,136.59,136.63,27400.0,83.4357,83.4357,83.3138,83.3382,27400.0
2012-04-11 15:00:00,136.66,136.84,136.61,136.65,81200.0,83.3564,83.4662,83.326,83.3503,81200.0
2012-04-11 15:30:00,136.65,136.94,136.63,136.86,110800.0,83.3503,83.5272,83.3382,83.4784,110800.0
2012-04-12 09:30:00,136.83,136.93,136.06,136.79,58900.0,83.4601,83.5211,82.9905,83.4357,58900.0
2012-04-12 10:00:00,136.71,136.94,136.54,136.8,71800.0,83.3869,83.5272,83.2833,83.4418,71800.0
2012-04-12 10:30:00,136.85,137.15,136.72,136.86,34500.0,83.4723,83.6553,83.393,83.4784,34500.0
2012-04-12 11:00:00,136.86,137.52,136.7,137.48,58600.0,83.4784,83.881,83.3808,83.8566,58600.0
2012-04-12 11:30:00,137.5,137.77,137.48,137.64,22500.0,83.8688,84.0335,83.8566,83.9542,22500.0
2012-04-12 12:00:00,137.65,137.69,137.51,137.66,23700.0,83.9603,83.9847,83.8749,83.9664,23700.0
2012-04-12 12:30:00,137.67,137.85,137.5,137.83,25900.0,83.9725,84.0823,83.8688,84.0701,25900.0
2012-04-12 13:00:00,137.83,137.87,137.76,137.82,33700.0,84.0701,84.0945,84.0274,84.064,33700.0
2012-04-12 13:30:00,137.82,137.96,137.69,137.74,21200.0,84.064,84.1494,83.9847,84.0152,21200.0
2012-04-12 14:00:00,137.72,137.85,137.59,137.77,20700.0,84.003,84.0823,83.9237,84.0335,20700.0
2012-04-12 14:30:00,137.8,138.0,137.61,137.89,24400.0,84.0518,84.1738,83.9359,84.1067,24400.0
2012-04-12 15:00:00,137.9,137.94,137.59,137.61,26200.0,84.1128,84.1372,83.9237,83.9359,26200.0
2012-04-12 15:30:00,137.62,137.95,137.57,137.93,114800.0,83.942,84.1433,83.9115,84.1311,114800.0
2012-04-13 09:30:00,137.91,137.98,137.13,137.17,39600.0,84.1189,84.1616,83.6431,83.6675,39600.0
2012-04-13 10:00:00,137.13,137.4,137.04,137.32,32400.0,83.6431,83.8078,83.5882,83.759,32400.0
2012-04-13 10:30:00,137.28,137.47,137.2,137.37,17500.0,83.7346,83.8505,83.6858,83.7895,17500.0
2012-04-13 11:00:00,137.41,137.89,137.35,137.76,20300.0,83.8139,84.1067,83.7773,84.0274,20300.0
2012-04-13 11:30:00,137.72,137.77,137.53,137.57,15500.0,84.003,84.0335,83.8871,83.9115,15500.0
2012-04-13 12:00:00,137.57,137.67,137.5,137.65,15100.0,83.9115,83.9725,83.8688,83.9603,15100.0
2012-04-13 12:30:00,137.65,137.83,137.62,137.75,14700.0,83.9603,84.0701,83.942,84.0213,14700.0
2012-04-13 13:00:00,137.73,137.9,137.68,137.89,16800.0,84.0091,84.1128,83.9786,84.1067,16800.0
2012-04-13 13:30:00,137.89,138.2,137.86,137.88,30200.0,84.1067,84.2958,84.0884,84.1006,30200.0
2012-04-13 14:00:00,137.91,137.96,137.72,137.86,22700.0,84.1189,84.1494,84.003,84.0884,22700.0
2012-04-13 14:30:00,137.83,137.97,137.58,137.63,13100.0,84.0701,84.1555,83.9176,83.9481,13100.0
2012-04-13 15:00:00,137.65,137.75,137.44,137.49,18100.0,83.9603,84.0213,83.8322,83.8627,18100.0
2012-04-13 15:30:00,137.49,137.57,136.79,136.81,162400.0,83.8627,83.9115,83.4357,83.4479,162400.0
2012-04-16 09:30:00,137.42,138.63,137.42,138.45,42900.0,83.82,84.5581,83.82,84.4483,42900.0
2012-04-16 10:00:00,138.39,138.4,137.52,137.78,38800.0,84.4117,84.4178,83.881,84.0396,38800.0
2012-04-16 10:30:00,137.85,137.92,137.68,137.7,12500.0,84.0823,84.125,83.9786,83.9908,12500.0
2012-04-16 11:00:00,137.68,137.75,137.51,137.62,20700.0,83.9786,84.0213,83.8749,83.942,20700.0
2012-04-16 11:30:00,137.67,137.8,137.37,137.73,35000.0,83.9725,84.0518,83.7895,84.0091,35000.0
2012-04-16 12:00:00,137.72,137.89,137.7,137.81,24000.0,84.003,84.1067,83.9908,84.0579,24000.0
2012-04-16 12:30:00,137.8,138.33,137.75,138.29,30000.0,84.0518,84.3751,84.0213,84.3507,30000.0
2012-04-16 13:00:00,138.26,138.46,138.2,138.33,18100.0,84.3324,84.4544,84.2958,84.3751,18100.0
2012-04-16 13:30:00,138.32,138.91,138.15,138.82,33600.0,84.369,84.7288,84.2653,84.674,33600.0
2012-04-16 14:00:00,138.87,138.91,137.94,138.09,29100.0,84.7044,84.7288,84.1372,84.2287,29100.0
2012-04-16 14:30:00,138.13,138.39,138.13,138.31,22600.0,84.2531,84.4117,84.2531,84.3629,22600.0
2012-04-16 15:00:00,138.28,138.33,137.99,138.15,40600.0,84.3446,84.3751,84.1677,84.2653,40600.0
2012-04-16 15:30:00,138.12,138.34,137.78,137.91,108800.0,84.247,84.3812,84.0396,84.1189,108800.0
2012-04-17 09:30:00,138.39,138.39,137.5,137.6,47600.0,84.4117,84.4117,83.8688,83.9298,47600.0
2012-04-17 10:00:00,137.6,138.13,137.38,138.07,34200.0,83.9298,84.2531,83.7956,84.2165,34200.0
2012-04-17 10:30:00,138.13,138.27,137.87,138.1,30400.0,84.2531,84.3385,84.0945,84.2348,30400.0
2012-04-17 11:00:00,138.13,138.61,138.13,138.4,25100.0,84.2531,84.5459,84.2531,84.4178,25100.0
2012-04-17 11:30:00,138.43,138.6,138.34,138.6,12200.0,84.4361,84.5398,84.3812,84.5398,12200.0
2012-04-17 12:00:00,138.6,138.89,138.59,138.84,14100.0,84.5398,84.7166,84.5337,84.6862,14100.0
2012-04-17 12:30:00,138.84,139.01,138.8,138.85,9500.0,84.6862,84.7898,84.6618,84.6923,9500.0
2012-04-17 13:00:00,138.88,139.02,138.76,138.97,10300.0,84.7105,84.7959,84.6374,84.7654,10300.0
2012-04-17 13:30:00,139.04,139.12,138.86,139.03,12600.0,84.8081,84.8569,84.6984,84.802,12600.0
2012-04-17 14:00:00,138.99,139.16,138.95,139.16,9200.0,84.7776,84.8813,84.7532,84.8813,9200.0
2012-04-17 14:30:00,139.18,139.22,138.52,138.65,23300.0,84.8935,84.9179,84.491,84.5703,23300.0
2012-04-17 15:00:00,138.63,138.85,138.57,138.83,35100.0,84.5581,84.6923,84.5215,84.6801,35100.0
2012-04-17 15:30:00,138.85,138.9,138.56,138.62,125700.0,84.6923,84.7227,84.5154,84.552,125700.0
2012-04-18 09:30:00,138.01,138.74,137.42,138.71,51600.0,84.1799,84.6252,83.82,84.6069,51600.0
2012-04-18 10:00:00,138.74,139.05,138.64,138.82,24900.0,84.6252,84.8142,84.5642,84.674,24900.0
2012-04-18 10:30:00,138.76,139.05,138.69,138.75,15500.0,84.6374,84.8142,84.5947,84.6313,15500.0
2012-04-18 11:00:00,138.75,138.87,138.39,138.58,24700.0,84.6313,84.7044,84.4117,84.5276,24700.0
2012-04-18 11:30:00,138.64,138.7,138.33,138.64,20300.0,84.5642,84.6008,84.3751,84.5642,20300.0
2012-04-18 12:00:00,138.62,138.64,138.42,138.42,11800.0,84.552,84.5642,84.43,84.43,11800.0
2012-04-18 12:30:00,138.45,138.64,138.44,138.49,27400.0,84.4483,84.5642,84.4422,84.4727,27400.0
2012-04-18 13:00:00,138.5,138.71,138.41,138.43,10100.0,84.4788,84.6069,84.4239,84.4361,10100.0
2012-04-18 13:30:00,138.44,138.46,138.02,138.13,24500.0,84.4422,84.4544,84.186,84.2531,24500.0
2012-04-18 14:00:00,138.11,138.35,138.03,138.06,29500.0,84.2409,84.3873,84.1921,84.2104,29500.0
2012-04-18 14:30:00,138.11,138.21,137.94,137.94,26500.0,84.2409,84.3019,84.1372,84.1372,26500.0
2012-04-18 15:00:00,137.93,138.13,137.84,137.88,40600.0,84.1311,84.2531,84.0762,84.1006,40600.0
2012-04-18 15:30:00,137.84,137.89,137.62,137.68,102900.0,84.0762,84.1067,83.942,83.9786,102900.0
2012-04-19 09:30:00,137.9,138.15,137.58,138.09,56600.0,84.1128,84.2653,83.9176,84.2287,56600.0
2012-04-19 10:00:00,138.03,138.04,137.21,137.33,44700.0,84.1921,84.1982,83.6919,83.7651,44700.0
2012-04-19 10:30:00,137.36,138.46,137.36,138.42,66100.0,83.7834,84.4544,83.7834,84.43,66100.0
2012-04-19 11:00:00,138.42,138.84,138.37,138.7,53300.0,84.43,84.6862,84.3995,84.6008,53300.0
2012-04-19 11:30:00,138.67,138.8,138.54,138.54,29600.0,84.5825,84.6618,84.5032,84.5032,29600.0
2012-04-19 12:00:00,138.49,138.55,137.86,137.97,22100.0,84.4727,84.5093,84.0884,84.1555,22100.0
2012-04-19 12:30:00,137.96,138.29,137.92,138.16,21100.0,84.1494,84.3507,84.125,84.2714,21100.0
2012-04-19 13:00:00,138.16,138.42,138.11,138.29,56700.0,84.2714,84.43,84.2409,84.3507,56700.0
2012-04-19 13:30:00,138.29,138.38,138.07,138.07,14900.0,84.3507,84.4056,84.2165,84.2165,14900.0
2012-04-19 14:00:00,138.04,138.13,137.75,137.75,14900.0,84.1982,84.2531,84.0213,84.0213,14900.0
2012-04-19 14:30:00,137.75,137.79,137.33,137.52,31200.0,84.0213,84.0457,83.7651,83.881,31200.0
2012-04-19 15:00:00,137.56,137.71,137.26,137.58,34300.0,83.9054,83.9969,83.7224,83.9176,34300.0
2012-04-19 15:30:00,137.56,138.15,137.55,137.85,72800.0,83.9054,84.2653,83.8993,84.0823,72800.0
2012-04-20 09:30:00,138.0,139.0,137.89,138.84,165900.0,84.1738,84.7837,84.1067,84.6862,165900.0
2012-04-20 10:00:00,138.84,139.42,138.7,139.3,42600.0,84.6862,85.0399,84.6008,84.9667,42600.0
2012-04-20 10:30:00,139.33,140.09,139.33,140.04,45600.0,84.985,85.4486,84.985,85.4181,45600.0
2012-04-20 11:00:00,140.05,140.25,139.98,140.2,56000.0,85.4242,85.5462,85.3815,85.5157,56000.0
2012-04-20 11:30:00,140.2,140.25,140.14,140.2,29800.0,85.5157,85.5462,85.4791,85.5157,29800.0
2012-04-20 12:00:00,140.21,140.3,140.07,140.09,21700.0,85.5218,85.5767,85.4364,85.4486,21700.0
2012-04-20 12:30:00,140.07,140.13,139.94,140.04,19400.0,85.4364,85.473,85.3571,85.4181,19400.0
2012-04-20 13:00:00,140.01,140.15,139.91,139.97,24200.0,85.3998,85.4852,85.3388,85.3754,24200.0
2012-04-20 13:30:00,139.99,140.14,139.84,140.05,20800.0,85.3876,85.4791,85.2961,85.4242,20800.0
2012-04-20 14:00:00,140.06,140.23,139.72,140.19,17900.0,85.4303,85.534,85.2229,85.5096,17900.0
2012-04-20 14:30:00,140.16,140.2,140.01,140.08,22100.0,85.4913,85.5157,85.3998,85.4425,22100.0
2012-04-20 15:00:00,140.09,140.09,139.7,139.74,31200.0,85.4486,85.4486,85.2107,85.2351,31200.0
2012-04-20 15:30:00,139.68,139.95,139.64,139.71,100300.0,85.1985,85.3632,85.1741,85.2168,100300.0
2012-04-23 09:30:00,138.76,139.2,138.36,138.66,39000.0,84.6374,84.9057,84.3934,84.5764,39000.0
2012-04-23 10:00:00,138.57,138.69,138.33,138.59,32300.0,84.5215,84.5947,84.3751,84.5337,32300.0
2012-04-23 10:30:00,138.56,138.78,138.17,138.17,41600.0,84.5154,84.6496,84.2775,84.2775,41600.0
2012-04-23 11:00:00,138.22,138.28,137.83,137.87,60100.0,84.308,84.3446,84.0701,84.0945,60100.0
2012-04-23 11:30:00,137.85,137.94,137.56,137.63,45000.0,84.0823,84.1372,83.9054,83.9481,45000.0
2012-04-23 12:00:00,137.61,138.05,137.61,138.02,23700.0,83.9359,84.2043,83.9359,84.186,23700.0
2012-04-23 12:30:00,138.06,138.06,137.66,137.75,20500.0,84.2104,84.2104,83.9664,84.0213,20500.0
2012-04-23 13:00:00,137.75,138.05,137.7,137.91,36800.0,84.0213,84.2043,83.9908,84.1189,36800.0
2012-04-23 13:30:00,137.89,138.01,137.88,138.0,17900.0,84.1067,84.1799,84.1006,84.1738,17900.0
2012-04-23 14:00:00,138.01,138.5,137.91,138.42,38400.0,84.1799,84.4788,84.1189,84.43,38400.0
2012-04-23 14:30:00,138.41,138.67,138.4,138.51,48800.0,84.4239,84.5825,84.4178,84.4849,48800.0
2012-04-23 15:00:00,138.5,138.72,138.45,138.67,57600.0,84.4788,84.613,84.4483,84.5825,57600.0
2012-04-23 15:30:00,138.65,138.79,138.53,138.63,147800.0,84.5703,84.6557,84.4971,84.5581,147800.0
2012-04-24 09:30:00,138.9,139.45,138.61,138.71,78100.0,84.7227,85.0582,84.5459,84.6069,78100.0
2012-04-24 10:00:00,138.8,139.38,138.64,139.37,77800.0,84.6618,85.0155,84.5642,85.0094,77800.0
2012-04-24 10:30:00,139.39,140.56,139.39,140.54,54300.0,85.0216,85.7353,85.0216,85.7231,54300.0
2012-04-24 11:00:00,140.56,140.8,140.46,140.59,54900.0,85.7353,85.8817,85.6743,85.7536,54900.0
2012-04-24 11:30:00,140.55,140.56,139.92,140.47,64500.0,85.7292,85.7353,85.3449,85.6804,64500.0
2012-04-24 12:00:00,140.45,140.67,140.37,140.59,23400.0,85.6682,85.8024,85.6194,85.7536,23400.0
2012-04-24 12:30:00,140.59,140.71,140.39,140.46,22700.0,85.7536,85.8268,85.6316,85.6743,22700.0
2012-04-24 13:00:00,140.43,140.75,140.41,140.74,74700.0,85.656,85.8512,85.6438,85.8451,74700.0
2012-04-24 13:30:00,140.73,141.16,140.73,141.03,68200.0,85.839,86.1012,85.839,86.022,68200.0
2012-04-24 14:00:00,141.01,141.13,140.8,141.07,32900.0,86.0098,86.0829,85.8817,86.0464,32900.0
2012-04-24 14:30:00,141.07,141.41,141.03,141.35,49200.0,86.0464,86.2537,86.022,86.2171,49200.0
2012-04-24 15:00:00,141.34,141.43,141.2,141.35,46800.0,86.211,86.2659,86.1256,86.2171,46800.0
2012-04-24 15:30:00,141.32,141.66,141.29,141.64,155800.0,86.1988,86.4062,86.1805,86.394,155800.0
2012-04-25 09:30:00,142.66,142.66,141.59,141.59,66100.0,87.0162,87.0162,86.3635,86.3635,66100.0
2012-04-25 10:00:00,141.7,142.2,141.55,142.03,54000.0,86.4306,86.7356,86.3391,86.6319,54000.0
2012-04-25 10:30:00,142.1,142.19,141.83,142.04,26200.0,86.6746,86.7295,86.5099,86.638,26200.0
2012-04-25 11:00:00,142.06,142.19,141.81,142.13,24800.0,86.6502,86.7295,86.4977,86.6929,24800.0
2012-04-25 11:30:00,142.09,142.19,142.05,142.06,22200.0,86.6685,86.7295,86.6441,86.6502,22200.0
2012-04-25 12:00:00,142.08,142.1,141.9,142.05,33500.0,86.6624,86.6746,86.5526,86.6441,33500.0
2012-04-25 12:30:00,142.05,142.1,141.81,142.1,21700.0,86.6441,86.6746,86.4977,86.6746,21700.0
2012-04-25 13:00:00,142.01,142.1,142.01,142.04,29900.0,86.6197,86.6746,86.6197,86.638,29900.0
2012-04-25 13:30:00,142.05,142.09,141.96,142.0,17300.0,86.6441,86.6685,86.5892,86.6136,17300.0
2012-04-25 14:00:00,142.01,142.22,141.69,142.2,45200.0,86.6197,86.7478,86.4245,86.7356,45200.0
2012-04-25 14:30:00,142.22,142.38,141.92,142.34,58400.0,86.7478,86.8454,86.5648,86.821,58400.0
2012-04-25 15:00:00,142.33,142.64,142.13,142.13,44400.0,86.8149,87.004,86.6929,86.6929,44400.0
2012-04-25 15:30:00,142.11,142.47,141.97,142.46,89700.0,86.6807,86.9003,86.5953,86.8942,89700.0
2012-04-26 09:30:00,142.04,142.47,141.76,142.05,26200.0,86.638,86.9003,86.4672,86.6441,26200.0
2012-04-26 10:00:00,142.08,142.46,141.79,142.34,31700.0,86.6624,86.8942,86.4855,86.821,31700.0
2012-04-26 10:30:00,142.3,142.38,141.96,141.98,28200.0,86.7966,86.8454,86.5892,86.6014,28200.0
2012-04-26 11:00:00,141.95,142.18,141.54,141.7,22400.0,86.5831,86.7234,86.333,86.4306,22400.0
2012-04-26 11:30:00,141.74,141.92,141.63,141.91,15500.0,86.455,86.5648,86.3879,86.5587,15500.0
2012-04-26 12:00:00,141.88,141.99,141.8,141.95,12300.0,86.5404,86.6075,86.4916,86.5831,12300.0
2012-04-26 12:30:00,141.92,141.93,141.77,141.92,14000.0,86.5648,86.5709,86.4733,86.5648,14000.0
2012-04-26 13:00:00,141.95,142.29,141.95,142.25,16300.0,86.5831,86.7905,86.5831,86.7661,16300.0
2012-04-26 13:30:00,142.29,142.46,142.23,142.42,17800.0,86.7905,86.8942,86.7539,86.8698,17800.0
2012-04-26 14:00:00,142.44,142.78,142.43,142.66,19200.0,86.882,87.0894,86.8759,87.0162,19200.0
2012-04-26 14:30:00,142.67,142.88,142.64,142.88,16600.0,87.0223,87.1504,87.004,87.1504,16600.0
2012-04-26 15:00:00,142.88,143.02,142.66,142.81,57300.0,87.1504,87.2358,87.0162,87.1077,57300.0
2012-04-26 15:30:00,142.81,142.85,142.53,142.71,104500.0,87.1077,87.1321,86.9369,87.0467,104500.0
2012-04-27 09:30:00,143.41,143.49,142.89,143.3,35800.0,87.4736,87.5224,87.1565,87.4066,35800.0
2012-04-27 10:00:00,143.3,143.32,142.91,143.18,26200.0,87.4066,87.4187,87.1687,87.3334,26200.0
2012-04-27 10:30:00,143.17,143.84,143.12,143.76,24400.0,87.3273,87.7359,87.2968,87.6871,24400.0
2012-04-27 11:00:00,143.79,143.86,143.39,143.42,20100.0,87.7054,87.7481,87.4614,87.4797,20100.0
2012-04-27 11:30:00,143.38,143.83,143.33,143.8,31800.0,87.4553,87.7298,87.4248,87.7115,31800.0
2012-04-27 12:00:00,143.78,143.79,143.52,143.73,21000.0,87.6993,87.7054,87.5407,87.6688,21000.0
2012-04-27 12:30:00,143.73,144.07,143.67,144.05,20000.0,87.6688,87.8762,87.6322,87.864,20000.0
2012-04-27 13:00:00,144.06,144.22,143.99,144.14,11200.0,87.8701,87.9677,87.8274,87.9189,11200.0
2012-04-27 13:30:00,144.16,144.51,144.15,144.44,15600.0,87.9311,88.1446,87.925,88.1019,15600.0
2012-04-27 14:00:00,144.45,144.47,144.2,144.2,24200.0,88.108,88.1202,87.9555,87.9555,24200.0
2012-04-27 14:30:00,144.2,144.37,144.13,144.19,18400.0,87.9555,88.0592,87.9128,87.9494,18400.0
2012-04-27 15:00:00,144.16,144.29,144.08,144.16,15500.0,87.9311,88.0104,87.8823,87.9311,15500.0
2012-04-27 15:30:00,144.19,144.2,143.86,143.99,62300.0,87.9494,87.9555,87.7481,87.8274,62300.0
2012-04-30 09:30:00,143.44,143.44,142.17,142.17,34200.0,87.4919,87.4919,86.7173,86.7173,34200.0
2012-04-30 10:00:00,142.17,142.81,142.07,142.65,23500.0,86.7173,87.1077,86.6563,87.0101,23500.0
2012-04-30 10:30:00,142.54,142.56,142.25,142.44,26100.0,86.943,86.9552,86.7661,86.882,26100.0
2012-04-30 11:00:00,142.44,142.88,142.4,142.86,24000.0,86.882,87.1504,86.8576,87.1382,24000.0
2012-04-30 11:30:00,142.86,143.02,142.64,142.98,11000.0,87.1382,87.2358,87.004,87.2114,11000.0
2012-04-30 12:00:00,143.0,143.0,142.66,142.72,10700.0,87.2236,87.2236,87.0162,87.0528,10700.0
2012-04-30 12:30:00,142.71,142.85,142.52,142.52,7100.0,87.0467,87.1321,86.9308,86.9308,7100.0
2012-04-30 13:00:00,142.52,142.59,142.35,142.48,29700.0,86.9308,86.9735,86.8271,86.9064,29700.0
2012-04-30 13:30:00,142.46,142.46,142.16,142.42,13600.0,86.8942,86.8942,86.7112,86.8698,13600.0
2012-04-30 14:00:00,142.43,142.67,142.41,142.51,21800.0,86.8759,87.0223,86.8637,86.9247,21800.0
2012-04-30 14:30:00,142.5,142.79,142.35,142.75,17300.0,86.9186,87.0955,86.8271,87.0711,17300.0
2012-04-30 15:00:00,142.75,142.98,142.62,142.98,24000.0,87.0711,87.2114,86.9918,87.2114,24000.0
2012-04-30 15:30:00,142.95,143.35,142.87,143.21,88100.0,87.1931,87.437,87.1443,87.3517,88100.0
2012-05-01 09:30:00,143.24,143.5,142.53,142.72,30600.0,87.37,87.5285,86.9369,87.0528,30600.0
2012-05-01 10:00:00,142.78,145.2,142.78,145.15,48100.0,87.0894,88.5655,87.0894,88.535,48100.0
2012-05-01 10:30:00,145.09,145.45,144.95,145.45,38500.0,88.4984,88.718,88.413,88.718,38500.0
2012-05-01 11:00:00,145.44,145.44,144.89,145.17,29900.0,88.7119,88.7119,88.3764,88.5472,29900.0
2012-05-01 11:30:00,145.18,145.65,145.05,145.44,21100.0,88.5533,88.8399,88.474,88.7119,21100.0
2012-05-01 12:00:00,145.43,145.65,145.36,145.65,10400.0,88.7058,88.8399,88.6631,88.8399,10400.0
2012-05-01 12:30:00,145.65,145.74,145.55,145.55,11800.0,88.8399,88.8948,88.7789,88.7789,11800.0
2012-05-01 13:00:00,145.55,145.75,145.39,145.68,14400.0,88.7789,88.9009,88.6814,88.8582,14400.0
2012-05-01 13:30:00,145.68,145.69,145.45,145.55,16700.0,88.8582,88.8643,88.718,88.7789,16700.0
2012-05-01 14:00:00,145.49,145.53,145.19,145.4,20200.0,88.7424,88.7668,88.5594,88.6875,20200.0
2012-05-01 14:30:00,145.4,145.54,145.2,145.3,22300.0,88.6875,88.7728,88.5655,88.6265,22300.0
2012-05-01 15:00:00,145.3,145.31,144.88,145.11,40700.0,88.6265,88.6326,88.3703,88.5106,40700.0
2012-05-01 15:30:00,145.11,145.26,144.86,145.04,117300.0,88.5106,88.6021,88.3581,88.4679,117300.0
2012-05-02 09:30:00,144.43,144.43,143.5,144.07,48600.0,88.0958,88.0958,87.5285,87.8762,48600.0
2012-05-02 10:00:00,144.0,144.24,143.72,144.18,37100.0,87.8335,87.9799,87.6627,87.9433,37100.0
2012-05-02 10:30:00,144.18,144.42,144.05,144.17,22100.0,87.9433,88.0897,87.864,87.9372,22100.0
2012-05-02 11:00:00,144.16,144.71,144.07,144.47,89500.0,87.9311,88.2666,87.8762,88.1202,89500.0
2012-05-02 11:30:00,144.4,145.38,144.4,144.92,33900.0,88.0775,88.6753,88.0775,88.3947,33900.0
2012-05-02 12:00:00,144.91,145.22,144.86,145.19,19900.0,88.3886,88.5777,88.3581,88.5594,19900.0
2012-05-02 12:30:00,145.19,145.49,145.18,145.39,16400.0,88.5594,88.7424,88.5533,88.6814,16400.0
2012-05-02 13:00:00,145.41,145.41,145.0,145.0,20300.0,88.6936,88.6936,88.4435,88.4435,20300.0
2012-05-02 13:30:00,145.01,145.33,145.01,145.33,18700.0,88.4496,88.6448,88.4496,88.6448,18700.0
2012-05-02 14:00:00,145.31,145.49,145.14,145.49,26100.0,88.6326,88.7424,88.5289,88.7424,26100.0
2012-05-02 14:30:00,145.47,145.66,145.35,145.49,28300.0,88.7302,88.846,88.657,88.7424,28300.0
2012-05-02 15:00:00,145.5,145.58,145.07,145.45,45500.0,88.7485,88.7972,88.4862,88.718,45500.0
2012-05-02 15:30:00,145.45,145.88,145.42,145.49,162000.0,88.718,88.9802,88.6997,88.7424,162000.0
2012-05-03 09:30:00,145.68,146.49,145.17,145.4,40300.0,88.8582,89.3523,88.5472,88.6875,40300.0
2012-05-03 10:00:00,145.42,145.57,145.1,145.53,29000.0,88.6997,88.7911,88.5045,88.7668,29000.0
2012-05-03 10:30:00,145.53,145.53,144.99,145.25,37300.0,88.7668,88.7668,88.4374,88.596,37300.0
2012-05-03 11:00:00,145.22,145.77,145.22,145.7,34600.0,88.5777,88.9131,88.5777,88.8704,34600.0
2012-05-03 11:30:00,145.7,145.92,145.47,145.49,35300.0,88.8704,89.0046,88.7302,88.7424,35300.0
2012-05-03 12:00:00,145.48,145.77,145.34,145.44,18900.0,88.7363,88.9131,88.6509,88.7119,18900.0
2012-05-03 12:30:00,145.45,145.61,145.16,145.16,20700.0,88.718,88.8155,88.5411,88.5411,20700.0
2012-05-03 13:00:00,145.16,145.25,145.04,145.19,30100.0,88.5411,88.596,88.4679,88.5594,30100.0
2012-05-03 13:30:00,145.2,145.2,144.5,144.81,28900.0,88.5655,88.5655,88.1385,88.3276,28900.0
2012-05-03 14:00:00,144.78,144.99,144.62,144.8,43100.0,88.3093,88.4374,88.2117,88.3215,43100.0
2012-05-03 14:30:00,144.8,144.92,144.53,144.9,40400.0,88.3215,88.3947,88.1568,88.3825,40400.0
2012-05-03 15:00:00,144.93,145.0,144.71,144.96,44500.0,88.4008,88.4435,88.2666,88.4191,44500.0
2012-05-03 15:30:00,144.96,145.29,144.86,144.98,129900.0,88.4191,88.6204,88.3581,88.4313,129900.0
2012-05-04 09:30:00,143.0,143.76,141.01,141.57,93300.0,87.2236,87.6871,86.0098,86.3513,93300.0
2012-05-04 10:00:00,141.57,142.14,141.3,141.99,45300.0,86.3513,86.699,86.1866,86.6075,45300.0
2012-05-04 10:30:00,141.92,141.92,140.82,141.12,31400.0,86.5648,86.5648,85.8939,86.0768,31400.0
2012-05-04 11:00:00,141.06,141.12,140.39,140.62,41100.0,86.0403,86.0768,85.6316,85.7719,41100.0
2012-05-04 11:30:00,140.57,140.62,140.14,140.14,21700.0,85.7414,85.7719,85.4791,85.4791,21700.0
2012-05-04 12:00:00,140.08,140.25,139.79,139.93,26500.0,85.4425,85.5462,85.2656,85.351,26500.0
2012-05-04 12:30:00,139.95,140.22,139.81,140.19,31900.0,85.3632,85.5279,85.2778,85.5096,31900.0
2012-05-04 13:00:00,140.18,140.4,140.02,140.12,32600.0,85.5035,85.6377,85.4059,85.4669,32600.0
2012-05-04 13:30:00,140.17,140.31,140.06,140.28,34400.0,85.4974,85.5828,85.4303,85.5645,34400.0
2012-05-04 14:00:00,140.28,140.3,140.06,140.28,36100.0,85.5645,85.5767,85.4303,85.5645,36100.0
2012-05-04 14:30:00,140.29,140.49,140.1,140.14,40200.0,85.5706,85.6926,85.4547,85.4791,40200.0
2012-05-04 15:00:00,140.18,140.33,140.0,140.14,48100.0,85.5035,85.595,85.3937,85.4791,48100.0
2012-05-04 15:30:00,140.13,140.85,140.09,140.49,156000.0,85.473,85.9122,85.4486,85.6926,156000.0
2012-05-07 09:30:00,140.25,141.24,140.09,140.96,47900.0,85.5462,86.15,85.4486,85.9793,47900.0
2012-05-07 10:00:00,140.91,140.91,140.52,140.71,32900.0,85.9488,85.9488,85.7109,85.8268,32900.0
2012-05-07 10:30:00,140.7,140.85,140.5,140.74,21600.0,85.8207,85.9122,85.6987,85.8451,21600.0
2012-05-07 11:00:00,140.78,141.23,140.76,140.77,29600.0,85.8695,86.1439,85.8573,85.8634,29600.0
2012-05-07 11:30:00,140.79,140.95,140.6,140.64,22100.0,85.8756,85.9732,85.7597,85.7841,22100.0
2012-05-07 12:00:00,140.63,140.69,140.32,140.37,27800.0,85.778,85.8146,85.5889,85.6194,27800.0
2012-05-07 12:30:00,140.38,140.6,140.37,140.47,23800.0,85.6255,85.7597,85.6194,85.6804,23800.0
2012-05-07 13:00:00,140.49,140.62,140.34,140.37,18500.0,85.6926,85.7719,85.6011,85.6194,18500.0
2012-05-07 13:30:00,140.4,140.76,140.36,140.76,26000.0,85.6377,85.8573,85.6133,85.8573,26000.0
2012-05-07 14:00:00,140.75,140.89,140.68,140.73,52800.0,85.8512,85.9366,85.8085,85.839,52800.0
2012-05-07 14:30:00,140.76,141.35,140.71,141.3,67300.0,85.8573,86.2171,85.8268,86.1866,67300.0
2012-05-07 15:00:00,141.29,141.32,140.87,140.97,44200.0,86.1805,86.1988,85.9244,85.9854,44200.0
2012-05-07 15:30:00,140.97,141.09,140.63,140.75,103600.0,85.9854,86.0585,85.778,85.8512,103600.0
2012-05-08 09:30:00,140.0,140.51,139.81,140.51,113000.0,85.3937,85.7048,85.2778,85.7048,113000.0
2012-05-08 10:00:00,140.55,140.62,140.21,140.31,63100.0,85.7292,85.7719,85.5218,85.5828,63100.0
2012-05-08 10:30:00,140.21,140.38,140.08,140.21,38000.0,85.5218,85.6255,85.4425,85.5218,38000.0
2012-05-08 11:00:00,140.17,140.18,139.43,140.02,38400.0,85.4974,85.5035,85.046,85.4059,38400.0
2012-05-08 11:30:00,140.0,140.36,139.91,140.26,34400.0,85.3937,85.6133,85.3388,85.5523,34400.0
2012-05-08 12:00:00,140.22,140.26,139.97,140.03,19100.0,85.5279,85.5523,85.3754,85.412,19100.0
2012-05-08 12:30:00,140.02,140.45,140.0,140.24,45200.0,85.4059,85.6682,85.3937,85.5401,45200.0
2012-05-08 13:00:00,140.25,140.29,140.05,140.22,49600.0,85.5462,85.5706,85.4242,85.5279,49600.0
2012-05-08 13:30:00,140.28,140.41,140.15,140.37,21100.0,85.5645,85.6438,85.4852,85.6194,21100.0
2012-05-08 14:00:00,140.39,140.53,140.17,140.52,23500.0,85.6316,85.717,85.4974,85.7109,23500.0
2012-05-08 14:30:00,140.58,140.78,140.38,140.7,20700.0,85.7475,85.8695,85.6255,85.8207,20700.0
2012-05-08 15:00:00,140.7,141.12,140.53,140.95,29500.0,85.8207,86.0768,85.717,85.9732,29500.0
2012-05-08 15:30:00,140.95,141.08,140.54,140.66,158600.0,85.9732,86.0525,85.7231,85.7963,158600.0
2012-05-09 09:30:00,139.57,140.17,139.31,139.4,30700.0,85.1314,85.4974,84.9728,85.0277,30700.0
2012-05-09 10:00:00,139.47,140.14,139.3,139.52,35200.0,85.0704,85.4791,84.9667,85.1009,35200.0
2012-05-09 10:30:00,139.52,139.95,139.44,139.88,22500.0,85.1009,85.3632,85.0521,85.3205,22500.0
2012-05-09 11:00:00,139.83,140.15,139.66,140.08,58700.0,85.29,85.4852,85.1863,85.4425,58700.0
2012-05-09 11:30:00,140.08,140.44,140.06,140.11,30900.0,85.4425,85.6621,85.4303,85.4608,30900.0
2012-05-09 12:00:00,140.12,140.13,139.65,139.73,17900.0,85.4669,85.473,85.1802,85.229,17900.0
2012-05-09 12:30:00,139.69,139.97,139.5,139.88,26500.0,85.2046,85.3754,85.0887,85.3205,26500.0
2012-05-09 13:00:00,139.89,140.14,139.83,139.86,66800.0,85.3266,85.4791,85.29,85.3083,66800.0
2012-05-09 13:30:00,139.9,140.05,139.7,140.0,49000.0,85.3327,85.4242,85.2107,85.3937,49000.0
2012-05-09 14:00:00,140.0,140.44,139.97,140.41,55500.0,85.3937,85.6621,85.3754,85.6438,55500.0
2012-05-09 14:30:00,140.38,140.38,139.85,139.88,45500.0,85.6255,85.6255,85.3022,85.3205,45500.0
2012-05-09 15:00:00,139.93,139.97,139.6,139.78,58100.0,85.351,85.3754,85.1497,85.2595,58100.0
2012-05-09 15:30:00,139.78,139.87,139.18,139.28,164400.0,85.2595,85.3144,84.8935,84.9545,164400.0
2012-05-10 09:30:00,140.31,140.31,139.36,139.5,25700.0,85.5828,85.5828,85.0033,85.0887,25700.0
2012-05-10 10:00:00,139.47,139.59,138.79,138.83,46600.0,85.0704,85.1436,84.6557,84.6801,46600.0
2012-05-10 10:30:00,138.85,138.93,138.54,138.57,31700.0,84.6923,84.741,84.5032,84.5215,31700.0
2012-05-10 11:00:00,138.6,139.01,138.59,138.89,36000.0,84.5398,84.7898,84.5337,84.7166,36000.0
2012-05-10 11:30:00,138.88,139.53,138.88,139.53,28900.0,84.7105,85.107,84.7105,85.107,28900.0
2012-05-10 12:00:00,139.47,139.85,139.33,139.53,19800.0,85.0704,85.3022,84.985,85.107,19800.0
2012-05-10 12:30:00,139.52,139.61,139.25,139.54,26500.0,85.1009,85.1558,84.9362,85.1131,26500.0
2012-05-10 13:00:00,139.57,139.68,139.53,139.64,15000.0,85.1314,85.1985,85.107,85.1741,15000.0
2012-05-10 13:30:00,139.69,139.75,139.56,139.59,12600.0,85.2046,85.2412,85.1253,85.1436,12600.0
2012-05-10 14:00:00,139.68,139.87,139.64,139.81,19900.0,85.1985,85.3144,85.1741,85.2778,19900.0
2012-05-10 14:30:00,139.79,139.83,139.66,139.69,20100.0,85.2656,85.29,85.1863,85.2046,20100.0
2012-05-10 15:00:00,139.71,139.8,139.59,139.62,23000.0,85.2168,85.2717,85.1436,85.1619,23000.0
2012-05-10 15:30:00,139.63,139.65,138.82,139.11,75700.0,85.168,85.1802,84.674,84.8508,75700.0
2012-05-11 09:30:00,138.53,140.05,138.1,139.82,41300.0,84.4971,85.4242,84.2348,85.2839,41300.0
2012-05-11 10:00:00,139.68,140.28,139.68,139.96,45100.0,85.1985,85.5645,85.1985,85.3693,45100.0
2012-05-11 10:30:00,139.92,140.13,139.76,139.76,31800.0,85.3449,85.473,85.2473,85.2473,31800.0
2012-05-11 11:00:00,139.86,140.1,139.61,139.86,45400.0,85.3083,85.4547,85.1558,85.3083,45400.0
2012-05-11 11:30:00,139.8,140.04,139.62,139.91,24900.0,85.2717,85.4181,85.1619,85.3388,24900.0
2012-05-11 12:00:00,139.93,139.94,139.76,139.77,30300.0,85.351,85.3571,85.2473,85.2534,30300.0
2012-05-11 12:30:00,139.77,139.88,139.53,139.56,30900.0,85.2534,85.3205,85.107,85.1253,30900.0
2012-05-11 13:00:00,139.58,139.6,139.24,139.47,25100.0,85.1375,85.1497,84.9301,85.0704,25100.0
2012-05-11 13:30:00,139.43,139.65,139.26,139.36,23000.0,85.046,85.1802,84.9423,85.0033,23000.0
2012-05-11 14:00:00,139.39,139.55,139.19,139.35,31200.0,85.0216,85.1192,84.8996,84.9972,31200.0
2012-05-11 14:30:00,139.34,139.47,139.21,139.44,35900.0,84.9911,85.0704,84.9118,85.0521,35900.0
2012-05-11 15:00:00,139.41,139.48,138.94,139.08,53600.0,85.0338,85.0765,84.7471,84.8325,53600.0
2012-05-11 15:30:00,139.07,139.42,139.0,139.39,182700.0,84.8264,85.0399,84.7837,85.0216,182700.0
2012-05-14 09:30:00,138.07,138.91,137.54,138.91,53800.0,84.2165,84.7288,83.8932,84.7288,53800.0
2012-05-14 10:00:00,138.89,139.35,138.71,138.8,54200.0,84.7166,84.9972,84.6069,84.6618,54200.0
2012-05-14 10:30:00,138.74,139.27,138.67,139.12,9800.0,84.6252,84.9484,84.5825,84.8569,9800.0
2012-05-14 11:00:00,139.22,139.47,139.05,139.38,27100.0,84.9179,85.0704,84.8142,85.0155,27100.0
2012-05-14 11:30:00,139.41,139.63,138.92,138.93,54400.0,85.0338,85.168,84.7349,84.741,54400.0
2012-05-14 12:00:00,138.94,138.96,138.7,138.71,15600.0,84.7471,84.7593,84.6008,84.6069,15600.0
2012-05-14 12:30:00,138.64,138.7,138.37,138.41,20300.0,84.5642,84.6008,84.3995,84.4239,20300.0
2012-05-14 13:00:00,138.43,138.69,138.37,138.56,11900.0,84.4361,84.5947,84.3995,84.5154,11900.0
2012-05-14 13:30:00,138.47,138.74,138.47,138.56,16800.0,84.4605,84.6252,84.4605,84.5154,16800.0
2012-05-14 14:00:00,138.53,138.69,138.13,138.19,18900.0,84.4971,84.5947,84.2531,84.2897,18900.0
2012-05-14 14:30:00,138.08,138.23,137.28,137.4,56300.0,84.2226,84.3141,83.7346,83.8078,56300.0
2012-05-14 15:00:00,137.5,137.84,137.19,137.2,53200.0,83.8688,84.0762,83.6797,83.6858,53200.0
2012-05-14 15:30:00,137.21,137.37,136.87,136.96,162900.0,83.6919,83.7895,83.4845,83.5394,162900.0
2012-05-15 09:30:00,137.15,137.45,136.13,136.44,70300.0,83.6553,83.8383,83.0332,83.2223,70300.0
2012-05-15 10:00:00,136.57,136.71,135.8,136.66,73200.0,83.3016,83.3869,82.8319,83.3564,73200.0
2012-05-15 10:30:00,136.67,136.76,136.24,136.47,20400.0,83.3625,83.4174,83.1003,83.2406,20400.0
2012-05-15 11:00:00,136.46,136.48,135.88,136.29,90000.0,83.2345,83.2467,82.8807,83.1308,90000.0
2012-05-15 11:30:00,136.34,136.63,136.2,136.34,50500.0,83.1613,83.3382,83.0759,83.1613,50500.0
2012-05-15 12:00:00,136.37,136.91,136.37,136.75,29200.0,83.1796,83.5089,83.1796,83.4113,29200.0
2012-05-15 12:30:00,136.75,136.84,136.34,136.36,16500.0,83.4113,83.4662,83.1613,83.1735,16500.0
2012-05-15 13:00:00,136.4,136.52,136.29,136.4,21100.0,83.1979,83.2711,83.1308,83.1979,21100.0
2012-05-15 13:30:00,136.38,136.38,135.81,135.92,23200.0,83.1857,83.1857,82.838,82.9051,23200.0
2012-05-15 14:00:00,135.95,136.54,135.95,136.49,29100.0,82.9234,83.2833,82.9234,83.2528,29100.0
2012-05-15 14:30:00,136.58,136.75,136.05,136.24,24300.0,83.3077,83.4113,82.9844,83.1003,24300.0
2012-05-15 15:00:00,136.26,136.27,135.27,135.32,71700.0,83.1125,83.1186,82.5086,82.5391,71700.0
2012-05-15 15:30:00,135.36,135.95,135.36,135.75,212500.0,82.5635,82.9234,82.5635,82.8014,212500.0
2012-05-16 09:30:00,136.31,136.31,135.56,135.96,42800.0,83.143,83.143,82.6855,82.9295,42800.0
2012-05-16 10:00:00,135.93,136.11,135.7,136.0,43800.0,82.9112,83.021,82.7709,82.9539,43800.0
2012-05-16 10:30:00,135.99,136.07,135.77,135.78,21700.0,82.9478,82.9966,82.8136,82.8197,21700.0
2012-05-16 11:00:00,135.78,135.82,135.37,135.48,29700.0,82.8197,82.8441,82.5696,82.6367,29700.0
2012-05-16 11:30:00,135.53,135.67,135.16,135.6,32400.0,82.6672,82.7526,82.4415,82.7099,32400.0
2012-05-16 12:00:00,135.57,135.62,135.13,135.31,24800.0,82.6916,82.7221,82.4232,82.533,24800.0
2012-05-16 12:30:00,135.28,135.46,134.94,135.04,28200.0,82.5147,82.6245,82.3073,82.3683,28200.0
2012-05-16 13:00:00,135.01,135.12,134.72,134.83,29000.0,82.35,82.4171,82.1731,82.2402,29000.0
2012-05-16 13:30:00,134.81,134.83,134.43,134.59,49000.0,82.228,82.2402,81.9962,82.0938,49000.0
2012-05-16 14:00:00,134.59,134.96,134.11,134.2,89000.0,82.0938,82.3195,81.8011,81.856,89000.0
2012-05-16 14:30:00,134.2,134.3,133.74,134.18,63200.0,81.856,81.917,81.5754,81.8438,63200.0
2012-05-16 15:00:00,134.25,134.64,134.25,134.44,73600.0,81.8865,82.1243,81.8865,82.0023,73600.0
2012-05-16 15:30:00,134.41,134.81,133.93,133.95,167200.0,81.9841,82.228,81.6913,81.7035,167200.0
2012-05-17 09:30:00,134.22,134.52,132.61,132.77,32000.0,81.8682,82.0511,80.8861,80.9837,32000.0
2012-05-17 10:00:00,132.61,133.19,132.18,132.92,31800.0,80.8861,81.2399,80.6239,81.0752,31800.0
2012-05-17 10:30:00,132.85,133.27,132.56,132.59,31300.0,81.0325,81.2887,80.8556,80.8739,31300.0
2012-05-17 11:00:00,132.59,132.64,132.03,132.06,42800.0,80.8739,80.9044,80.5324,80.5507,42800.0
2012-05-17 11:30:00,132.07,132.11,131.5,131.92,34700.0,80.5568,80.5812,80.2091,80.4653,34700.0
2012-05-17 12:00:00,131.84,132.09,131.39,132.07,33500.0,80.4165,80.569,80.142,80.5568,33500.0
2012-05-17 12:30:00,132.04,132.36,131.71,132.02,80000.0,80.5385,80.7336,80.3372,80.5263,80000.0
2012-05-17 13:00:00,132.01,132.29,131.89,132.0,62600.0,80.5202,80.6909,80.447,80.5141,62600.0
2012-05-17 13:30:00,131.98,132.1,131.53,131.68,27000.0,80.5019,80.5751,80.2274,80.3189,27000.0
2012-05-17 14:00:00,131.61,132.02,131.55,131.89,33300.0,80.2762,80.5263,80.2396,80.447,33300.0
2012-05-17 14:30:00,131.88,132.01,131.11,131.21,45000.0,80.4409,80.5202,79.9712,80.0322,45000.0
2012-05-17 15:00:00,131.22,131.5,131.08,131.35,85900.0,80.0383,80.2091,79.9529,80.1176,85900.0
2012-05-17 15:30:00,131.37,131.37,130.56,130.59,235900.0,80.1298,80.1298,79.6357,79.654,235900.0
2012-05-18 09:30:00,131.37,131.81,131.0,131.72,204500.0,80.1298,80.3982,79.9041,80.3433,204500.0
2012-05-18 10:00:00,131.67,131.73,131.21,131.66,157000.0,80.3128,80.3494,80.0322,80.3067,157000.0
2012-05-18 10:30:00,131.74,132.43,131.67,132.11,49800.0,80.3555,80.7763,80.3128,80.5812,49800.0
2012-05-18 11:00:00,132.07,132.33,131.92,132.12,72200.0,80.5568,80.7153,80.4653,80.5873,72200.0
2012-05-18 11:30:00,132.13,132.17,131.34,131.66,74700.0,80.5934,80.6178,80.1115,80.3067,74700.0
2012-05-18 12:00:00,131.68,132.36,131.6,132.36,23800.0,80.3189,80.7336,80.2701,80.7336,23800.0
2012-05-18 12:30:00,132.34,132.64,132.19,132.26,58200.0,80.7214,80.9044,80.63,80.6726,58200.0
2012-05-18 13:00:00,132.26,132.26,131.59,131.75,43300.0,80.6726,80.6726,80.264,80.3616,43300.0
2012-05-18 13:30:00,131.72,131.98,131.63,131.63,22300.0,80.3433,80.5019,80.2884,80.2884,22300.0
2012-05-18 14:00:00,131.61,131.62,131.05,131.26,29900.0,80.2762,80.2823,79.9346,80.0627,29900.0
2012-05-18 14:30:00,131.24,131.25,130.68,131.02,60900.0,80.0505,80.0566,79.7089,79.9163,60900.0
2012-05-18 15:00:00,130.98,131.12,130.62,130.72,73700.0,79.8919,79.9773,79.6723,79.7333,73700.0
2012-05-18 15:30:00,130.73,130.78,130.12,130.53,178600.0,79.7394,79.7699,79.3673,79.6174,178600.0
2012-05-21 09:30:00,130.58,131.96,130.53,131.59,59300.0,79.6479,80.4897,79.6174,80.264,59300.0
2012-05-21 10:00:00,131.56,132.69,131.56,132.69,69200.0,80.2457,80.9349,80.2457,80.9349,69200.0
2012-05-21 10:30:00,132.66,133.31,132.66,133.22,53600.0,80.9166,81.3131,80.9166,81.2582,53600.0
2012-05-21 11:00:00,133.2,133.26,132.89,132.92,104500.0,81.246,81.2826,81.0569,81.0752,104500.0
2012-05-21 11:30:00,132.9,133.07,132.67,132.79,46700.0,81.063,81.1667,80.9227,80.9959,46700.0
2012-05-21 12:00:00,132.8,133.03,132.68,132.98,61800.0,81.002,81.1423,80.9288,81.1118,61800.0
2012-05-21 12:30:00,132.97,133.12,132.83,132.97,71400.0,81.1057,81.1972,81.0203,81.1057,71400.0
2012-05-21 13:00:00,133.05,133.15,132.92,132.94,43100.0,81.1545,81.2155,81.0752,81.0874,43100.0
2012-05-21 13:30:00,132.94,133.22,132.93,133.1,32800.0,81.0874,81.2582,81.0813,81.185,32800.0
2012-05-21 14:00:00,133.12,133.16,132.82,132.82,33000.0,81.1972,81.2216,81.0142,81.0142,33000.0
2012-05-21 14:30:00,132.82,133.19,132.82,133.16,28600.0,81.0142,81.2399,81.0142,81.2216,28600.0
2012-05-21 15:00:00,133.11,133.22,133.03,133.11,90300.0,81.1911,81.2582,81.1423,81.1911,90300.0
2012-05-21 15:30:00,133.08,133.32,133.01,133.22,197900.0,81.1728,81.3192,81.1301,81.2582,197900.0
2012-05-22 09:30:00,133.22,133.44,132.81,132.92,44200.0,81.2582,81.3924,81.0081,81.0752,44200.0
2012-05-22 10:00:00,132.96,133.41,132.74,132.74,89100.0,81.0996,81.3741,80.9654,80.9654,89100.0
2012-05-22 10:30:00,132.75,132.99,132.43,132.61,47900.0,80.9715,81.1179,80.7763,80.8861,47900.0
2012-05-22 11:00:00,132.63,132.83,132.07,132.45,44800.0,80.8983,81.0203,80.5568,80.7885,44800.0
2012-05-22 11:30:00,132.46,133.04,132.44,132.72,37000.0,80.7946,81.1484,80.7824,80.9532,37000.0
2012-05-22 12:00:00,132.84,132.86,132.51,132.7,19700.0,81.0264,81.0386,80.8251,80.941,19700.0
2012-05-22 12:30:00,132.63,132.89,132.53,132.81,13800.0,80.8983,81.0569,80.8373,81.0081,13800.0
2012-05-22 13:00:00,132.81,132.99,132.65,132.74,19600.0,81.0081,81.1179,80.9105,80.9654,19600.0
2012-05-22 13:30:00,132.67,132.79,132.34,132.62,45100.0,80.9227,80.9959,80.7214,80.8922,45100.0
2012-05-22 14:00:00,132.67,133.11,132.6,132.98,61000.0,80.9227,81.1911,80.88,81.1118,61000.0
2012-05-22 14:30:00,133.0,133.06,132.75,132.76,26600.0,81.124,81.1606,80.9715,80.9776,26600.0
2012-05-22 15:00:00,132.75,132.82,132.21,132.21,52400.0,80.9715,81.0142,80.6421,80.6421,52400.0
2012-05-22 15:30:00,132.17,132.21,131.61,132.2,162500.0,80.6178,80.6421,80.2762,80.6361,162500.0
2012-05-23 09:30:00,131.61,131.75,130.23,130.5,54700.0,80.2762,80.3616,79.4344,79.5991,54700.0
2012-05-23 10:00:00,130.55,130.88,130.13,130.42,40900.0,79.6296,79.8309,79.3734,79.5503,40900.0
2012-05-23 10:30:00,130.43,130.43,129.77,130.09,42200.0,79.5564,79.5564,79.1539,79.349,42200.0
2012-05-23 11:00:00,129.95,130.58,129.84,130.5,33800.0,79.2637,79.6479,79.1966,79.5991,33800.0
2012-05-23 11:30:00,130.38,130.7,129.94,130.0,25100.0,79.5259,79.7211,79.2576,79.2941,25100.0
2012-05-23 12:00:00,129.99,130.26,129.8,129.84,17200.0,79.288,79.4527,79.1722,79.1966,17200.0
2012-05-23 12:30:00,129.9,130.16,129.9,130.03,26600.0,79.2332,79.3917,79.2332,79.3124,26600.0
2012-05-23 13:00:00,130.06,130.73,130.03,130.73,27600.0,79.3307,79.7394,79.3124,79.7394,27600.0
2012-05-23 13:30:00,130.69,130.93,130.41,130.69,27700.0,79.715,79.8614,79.5442,79.715,27700.0
2012-05-23 14:00:00,130.69,130.72,130.38,130.38,20200.0,79.715,79.7333,79.5259,79.5259,20200.0
2012-05-23 14:30:00,130.4,130.98,130.38,130.97,54600.0,79.5381,79.8919,79.5259,79.8858,54600.0
2012-05-23 15:00:00,131.01,131.48,130.76,131.38,24400.0,79.9102,80.1969,79.7577,80.1359,24400.0
2012-05-23 15:30:00,131.39,132.28,131.36,132.05,137900.0,80.142,80.6848,80.1237,80.5446,137900.0
2012-05-24 09:30:00,131.99,133.37,129.9,132.16,52500.0,80.508,81.3497,79.2332,80.6117,52500.0
2012-05-24 10:00:00,132.06,132.51,131.86,132.2,27800.0,80.5507,80.8251,80.4287,80.6361,27800.0
2012-05-24 10:30:00,132.14,132.92,132.14,132.66,29300.0,80.5995,81.0752,80.5995,80.9166,29300.0
2012-05-24 11:00:00,132.66,132.69,132.31,132.49,43100.0,80.9166,80.9349,80.7031,80.8129,43100.0
2012-05-24 11:30:00,132.45,132.68,132.22,132.45,51600.0,80.7885,80.9288,80.6482,80.7885,51600.0
2012-05-24 12:00:00,132.41,132.48,131.75,131.75,37100.0,80.7641,80.8068,80.3616,80.3616,37100.0
2012-05-24 12:30:00,131.73,132.2,131.66,132.13,20100.0,80.3494,80.6361,80.3067,80.5934,20100.0
2012-05-24 13:00:00,132.1,132.51,132.07,132.15,25600.0,80.5751,80.8251,80.5568,80.6056,25600.0
2012-05-24 13:30:00,132.11,132.17,131.66,131.68,23900.0,80.5812,80.6178,80.3067,80.3189,23900.0
2012-05-24 14:00:00,131.71,132.08,131.5,132.05,25200.0,80.3372,80.5629,80.2091,80.5446,25200.0
2012-05-24 14:30:00,132.05,132.3,131.97,132.07,19900.0,80.5446,80.697,80.4958,80.5568,19900.0
2012-05-24 15:00:00,132.14,132.67,132.0,132.4,43200.0,80.5995,80.9227,80.5141,80.758,43200.0
2012-05-24 15:30:00,132.41,132.9,132.16,132.9,109400.0,80.7641,81.063,80.6117,81.063,109400.0
2012-05-25 09:30:00,132.54,133.53,132.54,133.42,41100.0,80.8434,81.4473,80.8434,81.3802,41100.0
2012-05-25 10:00:00,133.24,133.27,132.81,133.19,59200.0,81.2704,81.2887,81.0081,81.2399,59200.0
2012-05-25 10:30:00,133.17,133.49,132.51,132.83,18900.0,81.2277,81.4229,80.8251,81.0203,18900.0
2012-05-25 11:00:00,132.84,133.08,132.45,132.7,33800.0,81.0264,81.1728,80.7885,80.941,33800.0
2012-05-25 11:30:00,132.69,133.18,132.53,132.99,19000.0,80.9349,81.2338,80.8373,81.1179,19000.0
2012-05-25 12:00:00,132.98,133.05,132.7,132.7,17800.0,81.1118,81.1545,80.941,80.941,17800.0
2012-05-25 12:30:00,132.61,133.09,132.59,133.04,23000.0,80.8861,81.1789,80.8739,81.1484,23000.0
2012-05-25 13:00:00,133.0,133.12,132.91,133.08,24200.0,81.124,81.1972,81.0691,81.1728,24200.0
2012-05-25 13:30:00,133.1,133.18,133.02,133.12,13900.0,81.185,81.2338,81.1362,81.1972,13900.0
2012-05-25 14:00:00,133.1,133.18,132.91,133.09,52600.0,81.185,81.2338,81.0691,81.1789,52600.0
2012-05-25 14:30:00,133.14,133.25,133.01,133.07,37100.0,81.2094,81.2765,81.1301,81.1667,37100.0
2012-05-25 15:00:00,133.04,133.21,132.76,133.04,90400.0,81.1484,81.2521,80.9776,81.1484,90400.0
2012-05-25 15:30:00,133.05,133.43,132.9,133.23,130000.0,81.1545,81.3863,81.063,81.2643,130000.0
2012-05-29 09:30:00,133.68,134.0,133.12,133.52,86600.0,81.5388,81.734,81.1972,81.4412,86600.0
2012-05-29 10:00:00,133.39,134.48,133.18,134.0,42700.0,81.3619,82.0267,81.2338,81.734,42700.0
2012-05-29 10:30:00,134.02,134.31,133.65,133.82,44400.0,81.7462,81.9231,81.5205,81.6242,44400.0
2012-05-29 11:00:00,133.81,133.98,133.5,133.88,32000.0,81.6181,81.7218,81.429,81.6608,32000.0
2012-05-29 11:30:00,133.84,133.88,133.38,133.63,47400.0,81.6364,81.6608,81.3558,81.5083,47400.0
2012-05-29 12:00:00,133.53,133.98,133.38,133.92,32800.0,81.4473,81.7218,81.3558,81.6852,32800.0
2012-05-29 12:30:00,133.89,134.11,133.68,133.87,43600.0,81.6669,81.8011,81.5388,81.6547,43600.0
2012-05-29 13:00:00,133.87,133.9,133.55,133.81,38700.0,81.6547,81.673,81.4595,81.6181,38700.0
2012-05-29 13:30:00,133.82,134.28,133.7,134.23,35700.0,81.6242,81.9048,81.551,81.8743,35700.0
2012-05-29 14:00:00,134.21,134.46,134.07,134.45,41300.0,81.8621,82.0145,81.7767,82.0084,41300.0
2012-05-29 14:30:00,134.43,134.69,134.29,134.57,35100.0,81.9962,82.1548,81.9109,82.0816,35100.0
2012-05-29 15:00:00,134.55,134.75,134.28,134.55,51600.0,82.0694,82.1914,81.9048,82.0694,51600.0
2012-05-29 15:30:00,134.55,134.93,134.33,134.8,96400.0,82.0694,82.3012,81.9353,82.2219,96400.0
2012-05-30 09:30:00,133.67,134.0,133.33,133.5,30500.0,81.5327,81.734,81.3253,81.429,30500.0
2012-05-30 10:00:00,133.5,133.8,133.35,133.75,42500.0,81.429,81.612,81.3375,81.5815,42500.0
2012-05-30 10:30:00,133.76,133.87,133.15,133.17,40500.0,81.5876,81.6547,81.2155,81.2277,40500.0
2012-05-30 11:00:00,133.16,133.63,133.03,133.03,33400.0,81.2216,81.5083,81.1423,81.1423,33400.0
2012-05-30 11:30:00,133.07,133.4,133.04,133.15,25300.0,81.1667,81.368,81.1484,81.2155,25300.0
2012-05-30 12:00:00,133.19,133.19,132.72,132.83,41500.0,81.2399,81.2399,80.9532,81.0203,41500.0
2012-05-30 12:30:00,132.8,132.94,132.72,132.88,27000.0,81.002,81.0874,80.9532,81.0508,27000.0
2012-05-30 13:00:00,132.87,132.91,132.62,132.82,18400.0,81.0447,81.0691,80.8922,81.0142,18400.0
2012-05-30 13:30:00,132.8,133.06,132.8,132.89,26700.0,81.002,81.1606,81.002,81.0569,26700.0
2012-05-30 14:00:00,132.88,133.14,132.7,132.81,38300.0,81.0508,81.2094,80.941,81.0081,38300.0
2012-05-30 14:30:00,132.81,132.85,132.5,132.61,52500.0,81.0081,81.0325,80.819,80.8861,52500.0
2012-05-30 15:00:00,132.54,132.7,132.1,132.69,88900.0,80.8434,80.941,80.5751,80.9349,88900.0
2012-05-30 15:30:00,132.71,132.88,132.41,132.53,199400.0,80.9471,81.0508,80.7641,80.8373,199400.0
2012-05-31 09:30:00,132.75,132.77,131.31,131.4,73300.0,80.9715,80.9837,80.0932,80.1481,73300.0
2012-05-31 10:00:00,131.4,132.07,131.4,131.83,29900.0,80.1481,80.5568,80.1481,80.4104,29900.0
2012-05-31 10:30:00,131.71,132.69,131.71,132.16,18100.0,80.3372,80.9349,80.3372,80.6117,18100.0
2012-05-31 11:00:00,132.09,132.46,131.83,132.46,21000.0,80.569,80.7946,80.4104,80.7946,21000.0
2012-05-31 11:30:00,132.55,133.12,132.42,132.75,15900.0,80.8495,81.1972,80.7702,80.9715,15900.0
2012-05-31 12:00:00,132.66,133.61,132.62,133.32,35600.0,80.9166,81.4961,80.8922,81.3192,35600.0
2012-05-31 12:30:00,133.29,133.46,132.95,133.38,27600.0,81.3009,81.4046,81.0935,81.3558,27600.0
2012-05-31 13:00:00,133.35,133.68,133.3,133.3,15800.0,81.3375,81.5388,81.307,81.307,15800.0
2012-05-31 13:30:00,133.27,133.36,132.88,133.16,18200.0,81.2887,81.3436,81.0508,81.2216,18200.0
2012-05-31 14:00:00,133.16,133.67,133.11,133.52,31900.0,81.2216,81.5327,81.1911,81.4412,31900.0
2012-05-31 14:30:00,133.45,133.66,133.16,133.66,35200.0,81.3985,81.5266,81.2216,81.5266,35200.0
2012-05-31 15:00:00,133.63,134.66,133.54,134.56,60700.0,81.5083,82.1365,81.4534,82.0755,60700.0
2012-05-31 15:30:00,134.51,134.64,133.36,133.52,211100.0,82.045,82.1243,81.3436,81.4412,211100.0
2012-06-01 09:30:00,131.31,132.27,131.26,131.95,59700.0,80.0932,80.6787,80.0627,80.4836,59700.0
2012-06-01 10:00:00,131.73,132.27,131.51,131.98,86700.0,80.3494,80.6787,80.2152,80.5019,86700.0
2012-06-01 10:30:00,131.93,132.66,131.82,132.29,77800.0,80.4714,80.9166,80.4043,80.6909,77800.0
2012-06-01 11:00:00,132.28,132.71,132.02,132.49,40900.0,80.6848,80.9471,80.5263,80.8129,40900.0
2012-06-01 11:30:00,132.49,132.96,132.32,132.75,37900.0,80.8129,81.0996,80.7092,80.9715,37900.0
2012-06-01 12:00:00,132.62,132.96,132.4,132.62,26300.0,80.8922,81.0996,80.758,80.8922,26300.0
2012-06-01 12:30:00,132.58,132.61,132.25,132.31,25600.0,80.8678,80.8861,80.6665,80.7031,25600.0
2012-06-01 13:00:00,132.22,132.46,131.94,131.95,24700.0,80.6482,80.7946,80.4775,80.4836,24700.0
2012-06-01 13:30:00,131.9,132.32,131.79,131.99,38100.0,80.4531,80.7092,80.386,80.508,38100.0
2012-06-01 14:00:00,131.99,132.68,131.76,132.46,57500.0,80.508,80.9288,80.3677,80.7946,57500.0
2012-06-01 14:30:00,132.41,132.72,132.24,132.31,45700.0,80.7641,80.9532,80.6604,80.7031,45700.0
2012-06-01 15:00:00,132.36,132.59,131.98,132.29,54700.0,80.7336,80.8739,80.5019,80.6909,54700.0
2012-06-01 15:30:00,132.29,132.56,131.92,132.0,180500.0,80.6909,80.8556,80.4653,80.5141,180500.0
2012-06-04 09:30:00,132.32,132.62,132.0,132.26,77700.0,80.7092,80.8922,80.5141,80.6726,77700.0
2012-06-04 10:00:00,132.19,132.77,132.03,132.34,41500.0,80.63,80.9837,80.5324,80.7214,41500.0
2012-06-04 10:30:00,132.35,133.21,132.22,132.87,56600.0,80.7275,81.2521,80.6482,81.0447,56600.0
2012-06-04 11:00:00,132.89,132.92,132.1,132.1,35600.0,81.0569,81.0752,80.5751,80.5751,35600.0
2012-06-04 11:30:00,132.12,132.32,132.0,132.3,34100.0,80.5873,80.7092,80.5141,80.697,34100.0
2012-06-04 12:00:00,132.25,132.45,131.77,131.8,30600.0,80.6665,80.7885,80.3738,80.3921,30600.0
2012-06-04 12:30:00,131.84,132.13,131.68,132.04,25400.0,80.4165,80.5934,80.3189,80.5385,25400.0
2012-06-04 13:00:00,132.03,132.14,131.78,131.98,38700.0,80.5324,80.5995,80.3799,80.5019,38700.0
2012-06-04 13:30:00,132.0,132.48,131.65,131.96,39900.0,80.5141,80.8068,80.3006,80.4897,39900.0
2012-06-04 14:00:00,132.04,132.78,131.92,132.63,34500.0,80.5385,80.9898,80.4653,80.8983,34500.0
2012-06-04 14:30:00,132.62,133.11,132.32,132.44,48100.0,80.8922,81.1911,80.7092,80.7824,48100.0
2012-06-04 15:00:00,132.4,132.52,132.06,132.42,63200.0,80.758,80.8312,80.5507,80.7702,63200.0
2012-06-04 15:30:00,132.42,132.8,132.12,132.57,147000.0,80.7702,81.002,80.5873,80.8617,147000.0
2012-06-05 09:30:00,132.07,132.75,131.62,132.61,52100.0,80.5568,80.9715,80.2823,80.8861,52100.0
2012-06-05 10:00:00,132.96,133.27,132.48,132.7,12000.0,81.0996,81.2887,80.8068,80.941,12000.0
2012-06-05 10:30:00,132.8,133.04,132.39,132.97,43200.0,81.002,81.1484,80.7519,81.1057,43200.0
2012-06-05 11:00:00,133.0,133.61,132.78,133.49,19500.0,81.124,81.4961,80.9898,81.4229,19500.0
2012-06-05 11:30:00,133.49,133.75,132.7,132.91,26400.0,81.4229,81.5815,80.941,81.0691,26400.0
2012-06-05 12:00:00,132.93,133.41,132.82,133.2,27100.0,81.0813,81.3741,81.0142,81.246,27100.0
2012-06-05 12:30:00,133.31,133.87,133.29,133.87,15400.0,81.3131,81.6547,81.3009,81.6547,15400.0
2012-06-05 13:00:00,133.83,134.12,133.6,133.88,14200.0,81.6303,81.8072,81.49,81.6608,14200.0
2012-06-05 13:30:00,133.88,134.45,133.77,134.33,16500.0,81.6608,82.0084,81.5937,81.9353,16500.0
2012-06-05 14:00:00,134.31,134.38,133.86,133.96,22500.0,81.9231,81.9658,81.6486,81.7096,22500.0
2012-06-05 14:30:00,133.96,134.06,133.7,133.82,25500.0,81.7096,81.7706,81.551,81.6242,25500.0
2012-06-05 15:00:00,133.91,134.08,133.66,133.85,35600.0,81.6791,81.7828,81.5266,81.6425,35600.0
2012-06-05 15:30:00,133.89,134.08,133.73,133.82,153200.0,81.6669,81.7828,81.5693,81.6242,153200.0
2012-06-06 09:30:00,134.93,135.0,133.98,134.31,51500.0,82.3012,82.3439,81.7218,81.9231,51500.0
2012-06-06 10:00:00,134.45,134.92,134.18,134.19,24500.0,82.0084,82.2951,81.8438,81.8499,24500.0
2012-06-06 10:30:00,134.18,134.77,134.06,134.77,27000.0,81.8438,82.2036,81.7706,82.2036,27000.0
2012-06-06 11:00:00,134.75,135.26,134.67,135.25,27300.0,82.1914,82.5025,82.1426,82.4964,27300.0
2012-06-06 11:30:00,135.14,135.55,134.9,135.48,28200.0,82.4293,82.6794,82.2829,82.6367,28200.0
2012-06-06 12:00:00,135.52,135.94,135.31,135.72,38400.0,82.6611,82.9173,82.533,82.7831,38400.0
2012-06-06 12:30:00,135.71,135.79,135.26,135.26,20600.0,82.777,82.8258,82.5025,82.5025,20600.0
2012-06-06 13:00:00,135.34,135.69,135.32,135.69,25600.0,82.5513,82.7648,82.5391,82.7648,25600.0
2012-06-06 13:30:00,135.68,135.75,135.59,135.64,22000.0,82.7587,82.8014,82.7038,82.7343,22000.0
2012-06-06 14:00:00,135.64,136.1,135.42,136.01,31800.0,82.7343,83.0149,82.6001,82.96,31800.0
2012-06-06 14:30:00,135.99,136.28,135.99,136.24,40600.0,82.9478,83.1247,82.9478,83.1003,40600.0
2012-06-06 15:00:00,136.22,136.25,135.75,135.97,40000.0,83.0881,83.1064,82.8014,82.9356,40000.0
2012-06-06 15:30:00,135.95,136.53,135.89,136.53,141000.0,82.9234,83.2772,82.8868,83.2772,141000.0
2012-06-07 09:30:00,137.66,137.82,136.94,136.96,73000.0,83.9664,84.064,83.5272,83.5394,73000.0
2012-06-07 10:00:00,137.09,137.62,136.23,137.52,52500.0,83.6187,83.942,83.0942,83.881,52500.0
2012-06-07 10:30:00,137.53,137.64,137.01,137.13,19100.0,83.8871,83.9542,83.5699,83.6431,19100.0
2012-06-07 11:00:00,137.18,137.46,136.81,137.13,13200.0,83.6736,83.8444,83.4479,83.6431,13200.0
2012-06-07 11:30:00,137.05,137.4,136.78,136.78,18100.0,83.5943,83.8078,83.4296,83.4296,18100.0
2012-06-07 12:00:00,136.78,137.31,136.64,136.99,16100.0,83.4296,83.7529,83.3443,83.5577,16100.0
2012-06-07 12:30:00,136.98,137.17,136.8,137.07,15700.0,83.5516,83.6675,83.4418,83.6065,15700.0
2012-06-07 13:00:00,137.13,137.42,137.06,137.24,14700.0,83.6431,83.82,83.6004,83.7102,14700.0
2012-06-07 13:30:00,137.25,137.32,136.83,137.0,12100.0,83.7163,83.759,83.4601,83.5638,12100.0
2012-06-07 14:00:00,137.0,137.05,136.69,137.01,19500.0,83.5638,83.5943,83.3747,83.5699,19500.0
2012-06-07 14:30:00,136.99,137.16,136.81,137.08,31200.0,83.5577,83.6614,83.4479,83.6126,31200.0
2012-06-07 15:00:00,137.07,137.18,136.58,136.77,23800.0,83.6065,83.6736,83.3077,83.4235,23800.0
2012-06-07 15:30:00,136.8,136.9,136.2,136.52,86700.0,83.4418,83.5028,83.0759,83.2711,86700.0
2012-06-08 09:30:00,135.94,137.59,135.94,137.59,27700.0,82.9173,83.9237,82.9173,83.9237,27700.0
2012-06-08 10:00:00,137.54,137.9,137.34,137.66,43600.0,83.8932,84.1128,83.7712,83.9664,43600.0
2012-06-08 10:30:00,137.66,137.99,137.6,137.84,32900.0,83.9664,84.1677,83.9298,84.0762,32900.0
2012-06-08 11:00:00,137.87,137.9,137.06,137.15,19700.0,84.0945,84.1128,83.6004,83.6553,19700.0
2012-06-08 11:30:00,137.19,137.38,137.09,137.09,19100.0,83.6797,83.7956,83.6187,83.6187,19100.0
2012-06-08 12:00:00,137.13,137.62,137.13,137.41,12700.0,83.6431,83.942,83.6431,83.8139,12700.0
2012-06-08 12:30:00,137.41,137.84,137.41,137.8,21300.0,83.8139,84.0762,83.8139,84.0518,21300.0
2012-06-08 13:00:00,137.81,138.16,137.76,137.99,19700.0,84.0579,84.2714,84.0274,84.1677,19700.0
2012-06-08 13:30:00,137.98,138.62,137.95,138.54,24500.0,84.1616,84.552,84.1433,84.5032,24500.0
2012-06-08 14:00:00,138.52,138.57,138.2,138.39,26200.0,84.491,84.5215,84.2958,84.4117,26200.0
2012-06-08 14:30:00,138.37,138.84,138.37,138.54,42500.0,84.3995,84.6862,84.3995,84.5032,42500.0
2012-06-08 15:00:00,138.51,138.6,138.33,138.35,32600.0,84.4849,84.5398,84.3751,84.3873,32600.0
2012-06-08 15:30:00,138.35,138.72,138.2,138.72,115600.0,84.3873,84.613,84.2958,84.613,115600.0
2012-06-11 09:30:00,139.34,139.34,137.62,137.8,63700.0,85.68,85.68,84.6223,84.733,63700.0
2012-06-11 10:00:00,137.73,138.37,137.7,138.14,67200.0,84.69,85.0835,84.6715,84.9421,67200.0
2012-06-11 10:30:00,138.07,138.08,137.1,137.25,47000.0,84.8991,84.9052,84.3026,84.3948,47000.0
2012-06-11 11:00:00,137.23,137.24,136.77,137.12,32300.0,84.3825,84.3887,84.0997,84.3149,32300.0
2012-06-11 11:30:00,137.16,137.91,137.13,137.77,63900.0,84.3395,84.8007,84.321,84.7146,63900.0
2012-06-11 12:00:00,137.77,137.86,137.54,137.69,26300.0,84.7146,84.7699,84.5732,84.6654,26300.0
2012-06-11 12:30:00,137.66,137.72,137.35,137.45,29900.0,84.6469,84.6838,84.4563,84.5178,29900.0
2012-06-11 13:00:00,137.45,137.62,137.29,137.47,23100.0,84.5178,84.6223,84.4194,84.5301,23100.0
2012-06-11 13:30:00,137.43,137.59,137.23,137.32,66300.0,84.5055,84.6039,84.3825,84.4379,66300.0
2012-06-11 14:00:00,137.32,137.36,137.03,137.11,44900.0,84.4379,84.4625,84.2596,84.3088,44900.0
2012-06-11 14:30:00,137.17,137.7,137.09,137.52,50000.0,84.3456,84.6715,84.2965,84.5609,50000.0
2012-06-11 15:00:00,137.53,137.56,136.5,136.71,75100.0,84.567,84.5855,83.9337,84.0628,75100.0
2012-06-11 15:30:00,136.7,137.1,135.66,135.73,204100.0,84.0566,84.3026,83.4171,83.4602,204100.0
2012-06-12 09:30:00,135.72,137.81,135.5,135.8,30900.0,83.454,84.7392,83.3188,83.5032,30900.0
2012-06-12 10:00:00,135.82,136.41,135.6,135.91,44500.0,83.5155,83.8783,83.3803,83.5709,44500.0
2012-06-12 10:30:00,135.93,135.95,135.12,135.28,27000.0,83.5832,83.5955,83.0851,83.1835,27000.0
2012-06-12 11:00:00,135.11,136.34,135.1,136.27,21900.0,83.079,83.8353,83.0728,83.7922,21900.0
2012-06-12 11:30:00,136.21,136.23,135.47,135.61,13700.0,83.7553,83.7676,83.3003,83.3864,13700.0
2012-06-12 12:00:00,135.62,135.97,135.49,135.76,20300.0,83.3926,83.6078,83.3126,83.4786,20300.0
2012-06-12 12:30:00,135.71,135.93,135.33,135.42,12200.0,83.4479,83.5832,83.2142,83.2696,12200.0
2012-06-12 13:00:00,135.49,136.0,135.43,135.72,11000.0,83.3126,83.6262,83.2757,83.454,11000.0
2012-06-12 13:30:00,135.92,136.01,135.69,135.72,14900.0,83.577,83.6324,83.4356,83.454,14900.0
2012-06-12 14:00:00,135.74,136.03,135.71,135.87,19900.0,83.4663,83.6447,83.4479,83.5463,19900.0
2012-06-12 14:30:00,135.87,136.33,135.8,135.98,26000.0,83.5463,83.8291,83.5032,83.6139,26000.0
2012-06-12 15:00:00,136.06,136.4,135.87,136.4,15800.0,83.6631,83.8722,83.5463,83.8722,15800.0
2012-06-12 15:30:00,136.41,136.62,136.05,136.54,106200.0,83.8783,84.0075,83.657,83.9583,106200.0
2012-06-13 09:30:00,135.49,136.53,135.26,136.22,27900.0,83.3126,83.9521,83.1712,83.7615,27900.0
2012-06-13 10:00:00,136.03,136.64,135.88,136.32,39000.0,83.6447,84.0197,83.5524,83.823,39000.0
2012-06-13 10:30:00,136.32,137.04,136.32,136.83,15300.0,83.823,84.2657,83.823,84.1366,15300.0
2012-06-13 11:00:00,136.81,136.92,136.26,136.65,13100.0,84.1243,84.1919,83.7861,84.0259,13100.0
2012-06-13 11:30:00,136.69,136.91,136.57,136.72,14700.0,84.0505,84.1858,83.9767,84.0689,14700.0
2012-06-13 12:00:00,136.74,136.91,136.49,136.85,15900.0,84.0812,84.1858,83.9275,84.1489,15900.0
2012-06-13 12:30:00,136.86,137.41,136.86,137.22,19200.0,84.155,84.4932,84.155,84.3764,19200.0
2012-06-13 13:00:00,137.23,137.36,136.89,137.27,11500.0,84.3825,84.4625,84.1735,84.4071,11500.0
2012-06-13 13:30:00,137.24,137.48,136.72,136.72,23000.0,84.3887,84.5363,84.0689,84.0689,23000.0
2012-06-13 14:00:00,136.8,137.3,136.74,137.16,30700.0,84.1181,84.4256,84.0812,84.3395,30700.0
2012-06-13 14:30:00,137.21,137.23,136.78,136.78,25900.0,84.3702,84.3825,84.1058,84.1058,25900.0
2012-06-13 15:00:00,136.79,136.88,135.93,136.03,76000.0,84.112,84.1673,83.5832,83.6447,76000.0
2012-06-13 15:30:00,136.02,136.11,135.09,135.7,142100.0,83.6385,83.6939,83.0667,83.4417,142100.0
2012-06-14 09:30:00,136.03,136.73,135.5,136.66,33400.0,83.6447,84.0751,83.3188,84.032,33400.0
2012-06-14 10:00:00,136.69,136.9,136.46,136.87,12500.0,84.0505,84.1796,83.9091,84.1612,12500.0
2012-06-14 10:30:00,136.91,137.15,136.67,136.94,25300.0,84.1858,84.3333,84.0382,84.2042,25300.0
2012-06-14 11:00:00,137.06,137.19,136.76,137.01,27400.0,84.278,84.3579,84.0935,84.2473,27400.0
2012-06-14 11:30:00,137.17,137.19,136.74,136.75,19300.0,84.3456,84.3579,84.0812,84.0874,19300.0
2012-06-14 12:00:00,136.84,136.91,136.6,136.6,18200.0,84.1427,84.1858,83.9952,83.9952,18200.0
2012-06-14 12:30:00,136.64,137.28,136.55,137.02,34600.0,84.0197,84.4133,83.9644,84.2534,34600.0
2012-06-14 13:00:00,137.02,137.08,136.57,136.72,16500.0,84.2534,84.2903,83.9767,84.0689,16500.0
2012-06-14 13:30:00,136.74,137.11,136.71,137.11,18800.0,84.0812,84.3088,84.0628,84.3088,18800.0
2012-06-14 14:00:00,137.08,137.23,136.68,136.81,19800.0,84.2903,84.3825,84.0443,84.1243,19800.0
2012-06-14 14:30:00,136.79,136.82,136.14,136.22,23400.0,84.112,84.1304,83.7123,83.7615,23400.0
2012-06-14 15:00:00,136.19,137.82,136.17,136.55,72700.0,83.743,84.7453,83.7307,83.9644,72700.0
2012-06-14 15:30:00,136.58,137.47,136.48,137.27,108300.0,83.9829,84.5301,83.9214,84.4071,108300.0
2012-06-15 09:30:00,137.99,138.1,137.26,137.45,207000.0,84.8499,84.9175,84.401,84.5178,207000.0
2012-06-15 10:00:00,137.61,137.81,137.05,137.43,40900.0,84.6162,84.7392,84.2719,84.5055,40900.0
2012-06-15 10:30:00,137.57,137.71,137.12,137.27,22700.0,84.5916,84.6777,84.3149,84.4071,22700.0
2012-06-15 11:00:00,137.27,137.45,136.91,137.11,31200.0,84.4071,84.5178,84.1858,84.3088,31200.0
2012-06-15 11:30:00,137.21,137.4,136.74,136.75,19300.0,84.3702,84.4871,84.0812,84.0874,19300.0
2012-06-15 12:00:00,136.82,136.89,136.59,136.61,23400.0,84.1304,84.1735,83.989,84.0013,23400.0
2012-06-15 12:30:00,136.59,136.71,136.25,136.52,23700.0,83.989,84.0628,83.7799,83.946,23700.0
2012-06-15 13:00:00,136.46,136.91,136.46,136.59,13700.0,83.9091,84.1858,83.9091,83.989,13700.0
2012-06-15 13:30:00,136.63,137.18,136.63,137.1,16300.0,84.0136,84.3518,84.0136,84.3026,16300.0
2012-06-15 14:00:00,137.15,137.4,137.11,137.35,14700.0,84.3333,84.4871,84.3088,84.4563,14700.0
2012-06-15 14:30:00,137.45,137.83,137.3,137.45,19500.0,84.5178,84.7515,84.4256,84.5178,19500.0
2012-06-15 15:00:00,137.52,137.9,137.5,137.74,21700.0,84.5609,84.7945,84.5486,84.6961,21700.0
2012-06-15 15:30:00,137.78,138.02,137.65,137.78,126000.0,84.7207,84.8683,84.6408,84.7207,126000.0
2012-06-18 09:30:00,137.24,138.0,137.05,137.49,39900.0,84.3887,84.856,84.2719,84.5424,39900.0
2012-06-18 10:00:00,137.44,138.86,137.35,138.79,59900.0,84.5117,85.3848,84.4563,85.3418,59900.0
2012-06-18 10:30:00,138.87,139.78,138.76,139.12,28200.0,85.391,85.9505,85.3233,85.5447,28200.0
2012-06-18 11:00:00,139.05,139.28,138.79,139.02,41000.0,85.5017,85.6431,85.3418,85.4832,41000.0
2012-06-18 11:30:00,139.02,139.27,138.59,138.87,41300.0,85.4832,85.6369,85.2188,85.391,41300.0
2012-06-18 12:00:00,138.8,138.84,138.55,138.6,22100.0,85.3479,85.3725,85.1942,85.225,22100.0
2012-06-18 12:30:00,138.64,138.8,138.25,138.25,41700.0,85.2495,85.3479,85.0097,85.0097,41700.0
2012-06-18 13:00:00,138.35,138.61,138.29,138.46,28200.0,85.0712,85.2311,85.0343,85.1389,28200.0
2012-06-18 13:30:00,138.4,139.07,138.39,139.07,51400.0,85.102,85.514,85.0958,85.514,51400.0
2012-06-18 14:00:00,139.08,139.38,138.74,139.11,31400.0,85.5201,85.7046,85.311,85.5385,31400.0
2012-06-18 14:30:00,139.12,139.41,139.09,139.32,21500.0,85.5447,85.723,85.5263,85.6677,21500.0
2012-06-18 15:00:00,139.26,139.48,138.94,139.26,44600.0,85.6308,85.7661,85.434,85.6308,44600.0
2012-06-18 15:30:00,139.26,139.48,139.01,139.23,107100.0,85.6308,85.7661,85.4771,85.6123,107100.0
2012-06-19 09:30:00,139.72,139.99,138.8,139.25,33100.0,85.9136,86.0797,85.3479,85.6246,33100.0
2012-06-19 10:00:00,139.21,139.82,139.15,139.75,33900.0,85.6,85.9751,85.5631,85.9321,33900.0
2012-06-19 10:30:00,139.7,140.27,139.42,140.11,49900.0,85.9013,86.2518,85.7292,86.1534,49900.0
2012-06-19 11:00:00,140.2,140.75,139.95,140.75,26000.0,86.2088,86.547,86.0551,86.547,26000.0
2012-06-19 11:30:00,140.66,140.99,140.58,140.86,29700.0,86.4916,86.6946,86.4424,86.6146,29700.0
2012-06-19 12:00:00,140.91,140.99,140.75,140.79,12000.0,86.6454,86.6946,86.547,86.5716,12000.0
2012-06-19 12:30:00,140.74,140.76,140.14,140.3,8800.0,86.5408,86.5531,86.1719,86.2703,8800.0
2012-06-19 13:00:00,140.21,140.32,139.98,140.01,20900.0,86.2149,86.2826,86.0735,86.092,20900.0
2012-06-19 13:30:00,140.01,140.19,139.92,140.02,34000.0,86.092,86.2026,86.0366,86.0981,34000.0
2012-06-19 14:00:00,140.02,140.04,139.65,139.7,21000.0,86.0981,86.1104,85.8706,85.9013,21000.0
2012-06-19 14:30:00,139.64,139.72,139.13,139.72,15900.0,85.8644,85.9136,85.5508,85.9136,15900.0
2012-06-19 15:00:00,139.67,139.83,139.5,139.58,22300.0,85.8829,85.9813,85.7784,85.8276,22300.0
2012-06-19 15:30:00,139.6,139.75,139.38,139.63,51300.0,85.8398,85.9321,85.7046,85.8583,51300.0
2012-06-20 09:30:00,139.97,140.09,139.42,139.45,42000.0,86.0674,86.1411,85.7292,85.7476,42000.0
2012-06-20 10:00:00,139.36,139.72,139.2,139.56,25900.0,85.6923,85.9136,85.5939,85.8153,25900.0
2012-06-20 10:30:00,139.47,139.84,139.39,139.55,27700.0,85.7599,85.9874,85.7107,85.8091,27700.0
2012-06-20 11:00:00,139.49,139.72,139.37,139.49,21100.0,85.7722,85.9136,85.6984,85.7722,21100.0
2012-06-20 11:30:00,139.5,139.75,139.4,139.41,13300.0,85.7784,85.9321,85.7169,85.723,13300.0
2012-06-20 12:00:00,139.43,139.58,139.17,139.21,15500.0,85.7353,85.8276,85.5754,85.6,15500.0
2012-06-20 12:30:00,139.24,139.51,138.52,139.46,54000.0,85.6185,85.7845,85.1758,85.7538,54000.0
2012-06-20 13:00:00,139.65,139.88,139.34,139.47,28100.0,85.8706,86.012,85.68,85.7599,28100.0
2012-06-20 13:30:00,139.52,139.68,139.27,139.57,18100.0,85.7907,85.889,85.6369,85.8214,18100.0
2012-06-20 14:00:00,139.5,139.64,139.0,139.07,37100.0,85.7784,85.8644,85.4709,85.514,37100.0
2012-06-20 14:30:00,139.07,139.37,138.56,138.86,40900.0,85.514,85.6984,85.2004,85.3848,40900.0
2012-06-20 15:00:00,138.88,139.05,138.56,139.01,27400.0,85.3971,85.5017,85.2004,85.4771,27400.0
2012-06-20 15:30:00,138.98,139.47,138.81,139.36,94500.0,85.4586,85.7599,85.3541,85.6923,94500.0
2012-06-21 09:30:00,139.74,140.0,138.94,139.04,39600.0,85.9259,86.0858,85.434,85.4955,39600.0
2012-06-21 10:00:00,138.92,139.46,138.56,139.22,50600.0,85.4217,85.7538,85.2004,85.6062,50600.0
2012-06-21 10:30:00,139.04,139.67,139.04,139.29,8500.0,85.4955,85.8829,85.4955,85.6492,8500.0
2012-06-21 11:00:00,139.3,139.3,138.66,138.84,10900.0,85.6554,85.6554,85.2618,85.3725,10900.0
2012-06-21 11:30:00,138.84,139.26,138.64,139.16,24200.0,85.3725,85.6308,85.2495,85.5693,24200.0
2012-06-21 12:00:00,139.2,139.2,138.66,138.73,22000.0,85.5939,85.5939,85.2618,85.3049,22000.0
2012-06-21 12:30:00,138.66,139.03,138.66,138.87,9800.0,85.2618,85.4894,85.2618,85.391,9800.0
2012-06-21 13:00:00,138.9,138.92,138.2,138.2,16300.0,85.4094,85.4217,84.979,84.979,16300.0
2012-06-21 13:30:00,138.16,138.46,138.03,138.39,20000.0,84.9544,85.1389,84.8745,85.0958,20000.0
2012-06-21 14:00:00,138.39,138.43,138.05,138.22,19900.0,85.0958,85.1204,84.8868,84.9913,19900.0
2012-06-21 14:30:00,138.25,138.64,138.08,138.64,25200.0,85.0097,85.2495,84.9052,85.2495,25200.0
2012-06-21 15:00:00,138.59,138.66,138.11,138.37,60900.0,85.2188,85.2618,84.9236,85.0835,60900.0
2012-06-21 15:30:00,138.31,138.52,137.9,138.12,166500.0,85.0466,85.1758,84.7945,84.9298,166500.0
2012-06-22 09:30:00,138.61,139.0,138.06,138.35,40600.0,85.2311,85.4709,84.8929,85.0712,40600.0
2012-06-22 10:00:00,138.41,138.73,138.0,138.0,20600.0,85.1081,85.3049,84.856,84.856,20600.0
2012-06-22 10:30:00,137.88,138.21,137.54,138.0,6800.0,84.7822,84.9851,84.5732,84.856,6800.0
2012-06-22 11:00:00,138.12,138.29,137.34,137.37,17100.0,84.9298,85.0343,84.4502,84.4686,17100.0
2012-06-22 11:30:00,137.37,137.73,137.34,137.41,16800.0,84.4686,84.69,84.4502,84.4932,16800.0
2012-06-22 12:00:00,137.45,137.62,137.14,137.14,30100.0,84.5178,84.6223,84.3272,84.3272,30100.0
2012-06-22 12:30:00,137.12,137.4,137.12,137.28,19900.0,84.3149,84.4871,84.3149,84.4133,19900.0
2012-06-22 13:00:00,137.3,137.41,137.13,137.17,23100.0,84.4256,84.4932,84.321,84.3456,23100.0
2012-06-22 13:30:00,137.17,137.54,137.07,137.18,23200.0,84.3456,84.5732,84.2842,84.3518,23200.0
2012-06-22 14:00:00,137.25,137.63,137.25,137.63,20300.0,84.3948,84.6285,84.3948,84.6285,20300.0
2012-06-22 14:30:00,137.62,138.16,137.54,138.09,18300.0,84.6223,84.9544,84.5732,84.9114,18300.0
2012-06-22 15:00:00,138.1,138.19,137.96,138.07,46000.0,84.9175,84.9728,84.8314,84.8991,46000.0
2012-06-22 15:30:00,138.08,138.37,137.86,138.01,118000.0,84.9052,85.0835,84.7699,84.8622,118000.0
2012-06-25 09:30:00,136.77,137.55,136.66,137.02,21900.0,84.0997,84.5793,84.032,84.2534,21900.0
2012-06-25 10:00:00,137.1,137.37,136.38,136.69,41800.0,84.3026,84.4686,83.8599,84.0505,41800.0
2012-06-25 10:30:00,136.65,136.81,136.32,136.53,15300.0,84.0259,84.1243,83.823,83.9521,15300.0
2012-06-25 11:00:00,136.52,136.94,136.45,136.78,26400.0,83.946,84.2042,83.9029,84.1058,26400.0
2012-06-25 11:30:00,136.73,136.98,136.5,136.77,21100.0,84.0751,84.2288,83.9337,84.0997,21100.0
2012-06-25 12:00:00,136.77,137.1,136.59,136.84,9100.0,84.0997,84.3026,83.989,84.1427,9100.0
2012-06-25 12:30:00,136.83,137.11,136.83,136.99,15700.0,84.1366,84.3088,84.1366,84.235,15700.0
2012-06-25 13:00:00,136.97,137.3,136.85,137.23,18900.0,84.2227,84.4256,84.1489,84.3825,18900.0
2012-06-25 13:30:00,137.24,137.64,137.24,137.64,16600.0,84.3887,84.6346,84.3887,84.6346,16600.0
2012-06-25 14:00:00,137.62,137.88,137.59,137.65,29500.0,84.6223,84.7822,84.6039,84.6408,29500.0
2012-06-25 14:30:00,137.65,137.85,137.58,137.76,23800.0,84.6408,84.7638,84.5978,84.7084,23800.0
2012-06-25 15:00:00,137.76,138.08,137.57,137.7,56500.0,84.7084,84.9052,84.5916,84.6715,56500.0
2012-06-25 15:30:00,137.71,137.89,137.44,137.56,135900.0,84.6777,84.7884,84.5117,84.5855,135900.0
2012-06-26 09:30:00,137.84,139.18,137.84,138.61,61900.0,84.7576,85.5816,84.7576,85.2311,61900.0
2012-06-26 10:00:00,138.42,139.25,138.08,138.17,38000.0,85.1143,85.6246,84.9052,84.9605,38000.0
2012-06-26 10:30:00,137.96,138.41,137.85,138.14,21200.0,84.8314,85.1081,84.7638,84.9421,21200.0
2012-06-26 11:00:00,138.06,138.47,137.74,138.33,59500.0,84.8929,85.145,84.6961,85.0589,59500.0
2012-06-26 11:30:00,138.4,139.54,138.39,139.53,82400.0,85.102,85.803,85.0958,85.7968,82400.0
2012-06-26 12:00:00,139.52,140.13,139.41,139.96,55800.0,85.7907,86.1657,85.723,86.0612,55800.0
2012-06-26 12:30:00,139.96,140.11,139.71,139.88,22900.0,86.0612,86.1534,85.9075,86.012,22900.0
2012-06-26 13:00:00,139.91,140.13,139.81,139.93,19900.0,86.0305,86.1657,85.969,86.0428,19900.0
2012-06-26 13:30:00,139.93,140.14,139.74,139.97,38900.0,86.0428,86.1719,85.9259,86.0674,38900.0
2012-06-26 14:00:00,140.0,140.22,139.89,139.96,60600.0,86.0858,86.2211,86.0182,86.0612,60600.0
2012-06-26 14:30:00,139.97,140.13,139.78,140.02,54300.0,86.0674,86.1657,85.9505,86.0981,54300.0
2012-06-26 15:00:00,140.02,140.43,139.96,140.3,68500.0,86.0981,86.3502,86.0612,86.2703,68500.0
2012-06-26 15:30:00,140.29,140.42,139.85,140.03,205900.0,86.2641,86.3441,85.9936,86.1043,205900.0
2012-06-27 09:30:00,140.42,140.42,139.32,140.0,50100.0,86.3441,86.3441,85.6677,86.0858,50100.0
2012-06-27 10:00:00,140.1,140.35,139.59,140.09,46500.0,86.1473,86.301,85.8337,86.1411,46500.0
2012-06-27 10:30:00,140.07,140.29,139.92,140.02,31800.0,86.1289,86.2641,86.0366,86.0981,31800.0
2012-06-27 11:00:00,140.02,140.11,139.82,140.04,31900.0,86.0981,86.1534,85.9751,86.1104,31900.0
2012-06-27 11:30:00,140.07,140.19,139.92,139.98,13800.0,86.1289,86.2026,86.0366,86.0735,13800.0
2012-06-27 12:00:00,139.99,140.41,139.96,140.04,24900.0,86.0797,86.3379,86.0612,86.1104,24900.0
2012-06-27 12:30:00,140.03,140.23,139.85,140.02,39400.0,86.1043,86.2272,85.9936,86.0981,39400.0
2012-06-27 13:00:00,140.01,140.14,139.63,139.67,30000.0,86.092,86.1719,85.8583,85.8829,30000.0
2012-06-27 13:30:00,139.7,139.73,139.41,139.7,21700.0,85.9013,85.9198,85.723,85.9013,21700.0
2012-06-27 14:00:00,139.7,139.87,139.55,139.84,15400.0,85.9013,86.0059,85.8091,85.9874,15400.0
2012-06-27 14:30:00,139.8,140.0,139.79,139.79,14800.0,85.9628,86.0858,85.9567,85.9567,14800.0
2012-06-27 15:00:00,139.84,140.3,139.84,140.19,47200.0,85.9874,86.2703,85.9874,86.2026,47200.0
2012-06-27 15:30:00,140.18,140.42,139.88,140.19,135200.0,86.1965,86.3441,86.012,86.2026,135200.0
2012-06-28 09:30:00,139.07,139.62,138.7,138.85,38300.0,85.514,85.8521,85.2864,85.3787,38300.0
2012-06-28 10:00:00,138.88,139.15,138.48,138.53,52200.0,85.3971,85.5631,85.1512,85.1819,52200.0
2012-06-28 10:30:00,138.6,139.29,138.21,139.29,42900.0,85.225,85.6492,84.9851,85.6492,42900.0
2012-06-28 11:00:00,139.2,139.2,138.74,139.0,25100.0,85.5939,85.5939,85.311,85.4709,25100.0
2012-06-28 11:30:00,139.05,139.32,138.57,138.86,26300.0,85.5017,85.6677,85.2065,85.3848,26300.0
2012-06-28 12:00:00,138.86,139.24,138.86,139.18,11600.0,85.3848,85.6185,85.3848,85.5816,11600.0
2012-06-28 12:30:00,139.16,139.52,138.87,139.28,15400.0,85.5693,85.7907,85.391,85.6431,15400.0
2012-06-28 13:00:00,139.29,139.77,139.24,139.77,7900.0,85.6492,85.9444,85.6185,85.9444,7900.0
2012-06-28 13:30:00,139.62,139.66,139.19,139.54,14900.0,85.8521,85.8767,85.5877,85.803,14900.0
2012-06-28 14:00:00,139.62,139.62,139.1,139.14,9000.0,85.8521,85.8521,85.5324,85.557,9000.0
2012-06-28 14:30:00,139.06,139.31,139.03,139.25,12400.0,85.5078,85.6615,85.4894,85.6246,12400.0
2012-06-28 15:00:00,139.27,140.0,139.27,140.0,30500.0,85.6369,86.0858,85.6369,86.0858,30500.0
2012-06-28 15:30:00,140.0,141.0,139.78,140.94,100700.0,86.0858,86.7007,85.9505,86.6638,100700.0
2012-06-29 09:30:00,143.12,143.45,141.56,142.45,54600.0,88.0043,88.2072,87.0451,87.5923,54600.0
2012-06-29 10:00:00,142.57,143.62,142.35,143.39,51500.0,87.6661,88.3117,87.5308,88.1703,51500.0
2012-06-29 10:30:00,143.39,143.4,142.98,143.39,19900.0,88.1703,88.1765,87.9182,88.1703,19900.0
2012-06-29 11:00:00,143.39,143.54,143.23,143.38,19400.0,88.1703,88.2625,88.0719,88.1642,19400.0
2012-06-29 11:30:00,143.38,143.43,143.07,143.16,20900.0,88.1642,88.1949,87.9735,88.0289,20900.0
2012-06-29 12:00:00,143.17,143.93,143.17,143.93,49400.0,88.035,88.5024,88.035,88.5024,49400.0
2012-06-29 12:30:00,143.89,144.12,143.85,144.12,62500.0,88.4778,88.6192,88.4532,88.6192,62500.0
2012-06-29 13:00:00,144.12,144.17,143.76,143.81,21800.0,88.6192,88.6499,88.3978,88.4286,21800.0
2012-06-29 13:30:00,143.73,143.82,143.53,143.65,13100.0,88.3794,88.4347,88.2564,88.3302,13100.0
2012-06-29 14:00:00,143.62,143.97,143.51,143.97,41900.0,88.3117,88.527,88.2441,88.527,41900.0
2012-06-29 14:30:00,143.94,144.06,143.74,144.03,24800.0,88.5085,88.5823,88.3855,88.5638,24800.0
2012-06-29 15:00:00,143.99,144.18,143.82,144.13,27900.0,88.5393,88.6561,88.4347,88.6253,27900.0
2012-06-29 15:30:00,144.12,144.42,143.91,144.39,192400.0,88.6192,88.8037,88.4901,88.7852,192400.0
2012-07-02 09:30:00,144.27,145.0,143.91,144.68,36900.0,88.7114,89.1603,88.4901,88.9635,36900.0
2012-07-02 10:00:00,144.43,144.43,143.76,143.86,49400.0,88.8098,88.8098,88.3978,88.4593,49400.0
2012-07-02 10:30:00,143.89,144.44,143.75,144.24,55000.0,88.4778,88.816,88.3917,88.693,55000.0
2012-07-02 11:00:00,144.16,144.41,143.98,144.0,16100.0,88.6438,88.7975,88.5331,88.5454,16100.0
2012-07-02 11:30:00,144.05,144.62,143.98,144.03,12400.0,88.5761,88.9266,88.5331,88.5638,12400.0
2012-07-02 12:00:00,144.01,144.53,143.96,144.08,48500.0,88.5516,88.8713,88.5208,88.5946,48500.0
2012-07-02 12:30:00,144.07,144.53,144.02,144.51,21300.0,88.5884,88.8713,88.5577,88.859,21300.0
2012-07-02 13:00:00,144.52,144.61,144.3,144.43,23800.0,88.8652,88.9205,88.7299,88.8098,23800.0
2012-07-02 13:30:00,144.47,144.6,144.4,144.55,14400.0,88.8344,88.9143,88.7914,88.8836,14400.0
2012-07-02 14:00:00,144.61,144.94,144.54,144.73,21800.0,88.9205,89.1234,88.8774,88.9943,21800.0
2012-07-02 14:30:00,144.76,144.91,144.57,144.57,20600.0,89.0127,89.105,88.8959,88.8959,20600.0
2012-07-02 15:00:00,144.57,144.61,144.22,144.44,56900.0,88.8959,88.9205,88.6807,88.816,56900.0
2012-07-02 15:30:00,144.45,145.2,144.41,145.1,135200.0,88.8221,89.2833,88.7975,89.2218,135200.0
2012-07-03 09:30:00,145.58,146.0,144.82,145.45,74900.0,89.5169,89.7752,89.0496,89.437,74900.0
2012-07-03 10:00:00,145.38,145.66,145.08,145.22,39200.0,89.394,89.5661,89.2095,89.2956,39200.0
2012-07-03 10:30:00,145.31,145.34,145.12,145.2,50300.0,89.3509,89.3694,89.2341,89.2833,50300.0
2012-07-03 11:00:00,145.26,145.37,144.9,145.34,48400.0,89.3202,89.3878,89.0988,89.3694,48400.0
2012-07-03 11:30:00,145.32,145.44,145.12,145.15,28800.0,89.3571,89.4309,89.2341,89.2525,28800.0
2012-07-03 12:00:00,145.22,145.31,144.92,144.98,51800.0,89.2956,89.3509,89.1111,89.148,51800.0
2012-07-03 12:30:00,144.95,145.25,144.68,145.25,121000.0,89.1296,89.314,88.9635,89.314,121000.0
2012-07-05 09:30:00,145.02,145.45,143.9,144.0,59700.0,89.1726,89.437,88.4839,88.5454,59700.0
2012-07-05 10:00:00,143.95,144.4,143.85,144.21,64800.0,88.5147,88.7914,88.4532,88.6745,64800.0
2012-07-05 10:30:00,144.2,144.33,143.54,143.54,53000.0,88.6684,88.7483,88.2625,88.2625,53000.0
2012-07-05 11:00:00,143.56,144.1,143.55,144.0,51700.0,88.2748,88.6069,88.2687,88.5454,51700.0
2012-07-05 11:30:00,143.99,143.99,143.52,143.86,65000.0,88.5393,88.5393,88.2503,88.4593,65000.0
2012-07-05 12:00:00,143.86,143.99,143.77,143.9,51100.0,88.4593,88.5393,88.404,88.4839,51100.0
2012-07-05 12:30:00,143.88,143.97,143.69,143.93,73900.0,88.4716,88.527,88.3548,88.5024,73900.0
2012-07-05 13:00:00,143.91,143.99,143.83,143.93,24200.0,88.4901,88.5393,88.4409,88.5024,24200.0
2012-07-05 13:30:00,143.93,144.31,143.87,144.31,51600.0,88.5024,88.736,88.4655,88.736,51600.0
2012-07-05 14:00:00,144.34,144.34,144.06,144.1,30700.0,88.7545,88.7545,88.5823,88.6069,30700.0
2012-07-05 14:30:00,144.09,144.2,144.02,144.04,36600.0,88.6007,88.6684,88.5577,88.57,36600.0
2012-07-05 15:00:00,144.03,144.31,143.99,144.17,51000.0,88.5638,88.736,88.5393,88.6499,51000.0
2012-07-05 15:30:00,144.21,144.37,144.05,144.11,90600.0,88.6745,88.7729,88.5761,88.613,90600.0
2012-07-06 09:30:00,143.02,144.43,142.74,144.4,29100.0,87.9428,88.8098,87.7706,88.7914,29100.0
2012-07-06 10:00:00,144.39,144.41,143.89,143.99,20000.0,88.7852,88.7975,88.4778,88.5393,20000.0
2012-07-06 10:30:00,144.0,144.2,143.88,143.96,69700.0,88.5454,88.6684,88.4716,88.5208,69700.0
2012-07-06 11:00:00,143.95,144.43,143.92,144.36,39600.0,88.5147,88.8098,88.4962,88.7668,39600.0
2012-07-06 11:30:00,144.36,144.56,144.24,144.36,38700.0,88.7668,88.8897,88.693,88.7668,38700.0
2012-07-06 12:00:00,144.3,144.54,144.26,144.45,78700.0,88.7299,88.8774,88.7053,88.8221,78700.0
2012-07-06 12:30:00,144.44,144.57,144.36,144.39,23800.0,88.816,88.8959,88.7668,88.7852,23800.0
2012-07-06 13:00:00,144.4,144.51,144.35,144.38,21800.0,88.7914,88.859,88.7606,88.7791,21800.0
2012-07-06 13:30:00,144.34,144.5,144.27,144.39,60400.0,88.7545,88.8529,88.7114,88.7852,60400.0
2012-07-06 14:00:00,144.42,144.6,144.33,144.56,39500.0,88.8037,88.9143,88.7483,88.8897,39500.0
2012-07-06 14:30:00,144.56,144.86,144.54,144.74,24900.0,88.8897,89.0742,88.8774,89.0004,24900.0
2012-07-06 15:00:00,144.7,144.9,144.61,144.81,33400.0,88.9758,89.0988,88.9205,89.0435,33400.0
2012-07-06 15:30:00,144.78,144.9,144.39,144.62,140300.0,89.025,89.0988,88.7852,88.9266,140300.0
2012-07-09 09:30:00,143.6,144.26,143.05,144.0,67300.0,88.2994,88.7053,87.9612,88.5454,67300.0
2012-07-09 10:00:00,143.96,144.11,143.5,143.72,65400.0,88.5208,88.613,88.238,88.3732,65400.0
2012-07-09 10:30:00,143.7,144.06,143.46,144.04,13100.0,88.3609,88.5823,88.2134,88.57,13100.0
2012-07-09 11:00:00,144.08,144.2,143.9,144.1,22300.0,88.5946,88.6684,88.4839,88.6069,22300.0
2012-07-09 11:30:00,144.13,144.65,144.1,144.43,27600.0,88.6253,88.9451,88.6069,88.8098,27600.0
2012-07-09 12:00:00,144.43,144.43,143.85,143.97,28200.0,88.8098,88.8098,88.4532,88.527,28200.0
2012-07-09 12:30:00,143.96,144.21,143.81,144.09,32900.0,88.5208,88.6745,88.4286,88.6007,32900.0
2012-07-09 13:00:00,144.11,144.25,144.05,144.19,23600.0,88.613,88.6991,88.5761,88.6622,23600.0
2012-07-09 13:30:00,144.23,144.41,144.15,144.38,17700.0,88.6868,88.7975,88.6376,88.7791,17700.0
2012-07-09 14:00:00,144.37,144.47,144.21,144.27,17300.0,88.7729,88.8344,88.6745,88.7114,17300.0
2012-07-09 14:30:00,144.27,144.41,144.2,144.37,28000.0,88.7114,88.7975,88.6684,88.7729,28000.0
2012-07-09 15:00:00,144.41,144.88,144.34,144.84,31700.0,88.7975,89.0865,88.7545,89.0619,31700.0
2012-07-09 15:30:00,144.83,144.97,144.64,144.85,99100.0,89.0558,89.1419,88.9389,89.0681,99100.0
2012-07-10 09:30:00,145.28,145.94,144.48,144.69,39900.0,89.3325,89.7383,88.8406,88.9697,39900.0
2012-07-10 10:00:00,144.7,144.83,144.32,144.38,44900.0,88.9758,89.0558,88.7422,88.7791,44900.0
2012-07-10 10:30:00,144.43,144.78,144.35,144.78,23500.0,88.8098,89.025,88.7606,89.025,23500.0
2012-07-10 11:00:00,144.82,144.98,144.47,144.96,33500.0,89.0496,89.148,88.8344,89.1357,33500.0
2012-07-10 11:30:00,144.87,145.22,144.84,144.92,20800.0,89.0804,89.2956,89.0619,89.1111,20800.0
2012-07-10 12:00:00,144.87,145.0,144.58,144.72,17900.0,89.0804,89.1603,88.902,88.9881,17900.0
2012-07-10 12:30:00,144.65,144.85,144.58,144.61,18800.0,88.9451,89.0681,88.902,88.9205,18800.0
2012-07-10 13:00:00,144.61,144.68,144.4,144.56,21700.0,88.9205,88.9635,88.7914,88.8897,21700.0
2012-07-10 13:30:00,144.6,144.65,144.35,144.48,47500.0,88.9143,88.9451,88.7606,88.8406,47500.0
2012-07-10 14:00:00,144.46,144.59,144.03,144.17,43100.0,88.8283,88.9082,88.5638,88.6499,43100.0
2012-07-10 14:30:00,144.14,144.17,143.79,143.79,39200.0,88.6315,88.6499,88.4163,88.4163,39200.0
2012-07-10 15:00:00,143.81,144.21,143.67,143.72,80200.0,88.4286,88.6745,88.3425,88.3732,80200.0
2012-07-10 15:30:00,143.74,144.34,143.63,144.15,148000.0,88.3855,88.7545,88.3179,88.6376,148000.0
2012-07-11 09:30:00,144.4,144.4,143.6,143.71,72000.0,88.7914,88.7914,88.2994,88.3671,72000.0
2012-07-11 10:00:00,143.71,143.99,143.26,143.44,104700.0,88.3671,88.5393,88.0904,88.2011,104700.0
2012-07-11 10:30:00,143.5,143.77,143.16,143.49,91400.0,88.238,88.404,88.0289,88.2318,91400.0
2012-07-11 11:00:00,143.49,143.88,143.34,143.43,44500.0,88.2318,88.4716,88.1396,88.1949,44500.0
2012-07-11 11:30:00,143.43,143.5,143.31,143.47,46500.0,88.1949,88.238,88.1211,88.2195,46500.0
2012-07-11 12:00:00,143.49,143.85,143.49,143.72,52700.0,88.2318,88.4532,88.2318,88.3732,52700.0
2012-07-11 12:30:00,143.73,144.09,143.62,143.97,30000.0,88.3794,88.6007,88.3117,88.527,30000.0
2012-07-11 13:00:00,143.88,143.94,143.36,143.39,58900.0,88.4716,88.5085,88.1519,88.1703,58900.0
2012-07-11 13:30:00,143.41,143.71,143.24,143.37,51100.0,88.1826,88.3671,88.0781,88.158,51100.0
2012-07-11 14:00:00,143.41,143.5,142.51,142.97,130600.0,88.1826,88.238,87.6292,87.9121,130600.0
2012-07-11 14:30:00,142.96,143.58,142.64,143.35,57400.0,87.9059,88.2871,87.7091,88.1457,57400.0
2012-07-11 15:00:00,143.37,143.76,143.34,143.64,79700.0,88.158,88.3978,88.1396,88.324,79700.0
2012-07-11 15:30:00,143.62,144.57,143.47,144.09,143600.0,88.3117,88.8959,88.2195,88.6007,143600.0
2012-07-12 09:30:00,143.58,143.58,142.79,143.06,139000.0,88.2871,88.2871,87.8014,87.9674,139000.0
2012-07-12 10:00:00,143.01,143.76,142.86,143.72,59400.0,87.9367,88.3978,87.8444,88.3732,59400.0
2012-07-12 10:30:00,143.65,144.08,143.54,143.98,69400.0,88.3302,88.5946,88.2625,88.5331,69400.0
2012-07-12 11:00:00,143.92,144.19,143.8,144.07,22900.0,88.4962,88.6622,88.4224,88.5884,22900.0
2012-07-12 11:30:00,144.05,144.56,144.04,144.46,27800.0,88.5761,88.8897,88.57,88.8283,27800.0
2012-07-12 12:00:00,144.47,144.64,144.41,144.51,17300.0,88.8344,88.9389,88.7975,88.859,17300.0
2012-07-12 12:30:00,144.5,144.58,144.34,144.5,25200.0,88.8529,88.902,88.7545,88.8529,25200.0
2012-07-12 13:00:00,144.44,144.83,144.38,144.75,79900.0,88.816,89.0558,88.7791,89.0066,79900.0
2012-07-12 13:30:00,144.74,145.17,144.69,144.99,22100.0,89.0004,89.2648,88.9697,89.1542,22100.0
2012-07-12 14:00:00,145.0,145.21,144.72,144.78,20600.0,89.1603,89.2894,88.9881,89.025,20600.0
2012-07-12 14:30:00,144.79,144.99,144.69,144.86,20600.0,89.0312,89.1542,88.9697,89.0742,20600.0
2012-07-12 15:00:00,144.81,145.72,144.76,145.65,59200.0,89.0435,89.603,89.0127,89.56,59200.0
2012-07-12 15:30:00,145.63,145.68,144.73,144.81,157400.0,89.5477,89.5784,88.9943,89.0435,157400.0
2012-07-13 09:30:00,145.16,146.85,145.16,146.85,54600.0,89.2587,90.2979,89.2587,90.2979,54600.0
2012-07-13 10:00:00,146.86,147.07,146.63,146.82,32400.0,90.304,90.4331,90.1626,90.2794,32400.0
2012-07-13 10:30:00,146.8,146.8,146.29,146.64,24800.0,90.2671,90.2671,89.9535,90.1687,24800.0
2012-07-13 11:00:00,146.58,146.88,146.55,146.8,41600.0,90.1318,90.3163,90.1134,90.2671,41600.0
2012-07-13 11:30:00,146.81,146.83,146.59,146.8,14600.0,90.2733,90.2856,90.138,90.2671,14600.0
2012-07-13 12:00:00,146.75,146.89,146.46,146.53,19900.0,90.2364,90.3225,90.0581,90.1011,19900.0
2012-07-13 12:30:00,146.56,146.65,146.48,146.52,4700.0,90.1195,90.1749,90.0704,90.0949,4700.0
2012-07-13 13:00:00,146.5,146.66,146.45,146.51,15400.0,90.0826,90.181,90.0519,90.0888,15400.0
2012-07-13 13:30:00,146.5,146.5,146.28,146.41,21000.0,90.0826,90.0826,89.9474,90.0273,21000.0
2012-07-13 14:00:00,146.43,146.55,146.25,146.28,16500.0,90.0396,90.1134,89.9289,89.9474,16500.0
2012-07-13 14:30:00,146.33,146.47,146.28,146.39,17500.0,89.9781,90.0642,89.9474,90.015,17500.0
2012-07-13 15:00:00,146.47,146.85,146.4,146.56,37800.0,90.0642,90.2979,90.0212,90.1195,37800.0
2012-07-13 15:30:00,146.53,146.83,146.5,146.72,175200.0,90.1011,90.2856,90.0826,90.2179,175200.0
2012-07-16 09:30:00,146.63,146.8,146.01,146.39,41900.0,90.1626,90.2671,89.7813,90.015,41900.0
2012-07-16 10:00:00,146.48,147.02,146.11,146.95,56200.0,90.0704,90.4024,89.8428,90.3594,56200.0
2012-07-16 10:30:00,147.01,147.19,146.86,146.92,60100.0,90.3962,90.5069,90.304,90.3409,60100.0
2012-07-16 11:00:00,146.94,147.28,146.77,147.05,23600.0,90.3532,90.5623,90.2487,90.4208,23600.0
2012-07-16 11:30:00,146.99,147.31,146.98,146.98,28500.0,90.3839,90.5807,90.3778,90.3778,28500.0
2012-07-16 12:00:00,147.03,147.12,146.85,147.08,40500.0,90.4085,90.4639,90.2979,90.4393,40500.0
2012-07-16 12:30:00,147.12,147.28,146.97,147.23,28700.0,90.4639,90.5623,90.3717,90.5315,28700.0
2012-07-16 13:00:00,147.18,147.27,146.86,146.87,27600.0,90.5008,90.5561,90.304,90.3102,27600.0
2012-07-16 13:30:00,146.88,147.05,146.87,146.87,45800.0,90.3163,90.4208,90.3102,90.3102,45800.0
2012-07-16 14:00:00,146.87,147.02,146.77,146.88,9900.0,90.3102,90.4024,90.2487,90.3163,9900.0
2012-07-16 14:30:00,146.9,147.0,146.82,146.9,24900.0,90.3286,90.3901,90.2794,90.3286,24900.0
2012-07-16 15:00:00,146.92,147.24,146.87,147.06,24700.0,90.3409,90.5377,90.3102,90.427,24700.0
2012-07-16 15:30:00,147.05,147.53,146.9,147.36,187200.0,90.4208,90.716,90.3286,90.6115,187200.0
2012-07-17 09:30:00,148.64,148.64,147.11,147.11,76000.0,91.3985,91.3985,90.4577,90.4577,76000.0
2012-07-17 10:00:00,147.11,147.7,146.85,147.25,56700.0,90.4577,90.8205,90.2979,90.5438,56700.0
2012-07-17 10:30:00,147.3,147.62,147.01,147.31,21900.0,90.5746,90.7713,90.3962,90.5807,21900.0
2012-07-17 11:00:00,147.3,147.63,147.22,147.42,19500.0,90.5746,90.7775,90.5254,90.6484,19500.0
2012-07-17 11:30:00,147.48,148.32,147.42,148.31,15600.0,90.6853,91.2018,90.6484,91.1956,15600.0
2012-07-17 12:00:00,148.38,148.45,147.97,148.15,34800.0,91.2387,91.2817,90.9866,91.0972,34800.0
2012-07-17 12:30:00,148.17,148.56,148.15,148.32,47400.0,91.1095,91.3493,91.0972,91.2018,47400.0
2012-07-17 13:00:00,148.34,148.92,148.34,148.88,43700.0,91.2141,91.5707,91.2141,91.5461,43700.0
2012-07-17 13:30:00,148.9,149.07,148.82,149.06,30400.0,91.5584,91.6629,91.5092,91.6568,30400.0
2012-07-17 14:00:00,149.07,149.23,148.91,149.01,21900.0,91.6629,91.7613,91.5646,91.626,21900.0
2012-07-17 14:30:00,149.07,149.07,148.71,148.81,47200.0,91.6629,91.6629,91.4416,91.5031,47200.0
2012-07-17 15:00:00,148.82,148.89,148.46,148.52,50100.0,91.5092,91.5523,91.2879,91.3247,50100.0
2012-07-17 15:30:00,148.55,148.99,148.44,148.97,207500.0,91.3432,91.6137,91.2756,91.6014,207500.0
2012-07-18 09:30:00,148.51,148.51,147.87,147.99,71500.0,91.3186,91.3186,90.9251,90.9988,71500.0
2012-07-18 10:00:00,148.06,148.43,147.76,147.81,40700.0,91.0419,91.2694,90.8574,90.8882,40700.0
2012-07-18 10:30:00,147.82,148.03,147.63,147.83,19800.0,90.8943,91.0234,90.7775,90.9005,19800.0
2012-07-18 11:00:00,147.92,147.92,147.53,147.53,18200.0,90.9558,90.9558,90.716,90.716,18200.0
2012-07-18 11:30:00,147.55,147.98,147.5,147.5,23000.0,90.7283,90.9927,90.6975,90.6975,23000.0
2012-07-18 12:00:00,147.59,147.93,147.59,147.69,16400.0,90.7529,90.962,90.7529,90.8144,16400.0
2012-07-18 12:30:00,147.72,147.79,147.54,147.58,23200.0,90.8328,90.8759,90.7221,90.7467,23200.0
2012-07-18 13:00:00,147.62,147.64,147.39,147.6,22000.0,90.7713,90.7836,90.6299,90.759,22000.0
2012-07-18 13:30:00,147.54,147.59,147.36,147.58,21400.0,90.7221,90.7529,90.6115,90.7467,21400.0
2012-07-18 14:00:00,147.6,147.87,147.6,147.71,14900.0,90.759,90.9251,90.759,90.8267,14900.0
2012-07-18 14:30:00,147.7,147.72,147.37,147.59,25900.0,90.8205,90.8328,90.6176,90.7529,25900.0
2012-07-18 15:00:00,147.63,147.75,147.43,147.65,31400.0,90.7775,90.8513,90.6545,90.7898,31400.0
2012-07-18 15:30:00,147.67,148.0,147.66,147.88,132100.0,90.8021,91.005,90.7959,90.9312,132100.0
2012-07-19 09:30:00,147.89,147.9,146.07,146.07,61800.0,90.9374,90.9435,89.8182,89.8182,61800.0
2012-07-19 10:00:00,146.14,146.17,145.56,145.95,50700.0,89.8613,89.8797,89.5046,89.7445,50700.0
2012-07-19 10:30:00,145.9,145.95,145.19,145.25,42100.0,89.7137,89.7445,89.2771,89.314,42100.0
2012-07-19 11:00:00,145.27,145.38,144.88,144.99,45700.0,89.3263,89.394,89.0865,89.1542,45700.0
2012-07-19 11:30:00,145.05,145.13,144.83,145.0,24600.0,89.191,89.2402,89.0558,89.1603,24600.0
2012-07-19 12:00:00,145.01,145.75,144.97,145.59,21600.0,89.1665,89.6215,89.1419,89.5231,21600.0
2012-07-19 12:30:00,145.56,145.69,144.88,144.91,22600.0,89.5046,89.5846,89.0865,89.105,22600.0
2012-07-19 13:00:00,144.93,145.18,144.92,145.04,37400.0,89.1173,89.271,89.1111,89.1849,37400.0
2012-07-19 13:30:00,145.04,145.09,144.67,144.86,41000.0,89.1849,89.2156,88.9574,89.0742,41000.0
2012-07-19 14:00:00,144.89,144.97,144.71,144.91,31900.0,89.0927,89.1419,88.982,89.105,31900.0
2012-07-19 14:30:00,144.86,145.58,144.86,145.57,43600.0,89.0742,89.5169,89.0742,89.5108,43600.0
2012-07-19 15:00:00,145.61,145.83,145.42,145.64,77700.0,89.5354,89.6707,89.4186,89.5538,77700.0
2012-07-19 15:30:00,145.65,146.39,145.64,146.11,138700.0,89.56,90.015,89.5538,89.8428,138700.0
2012-07-20 09:30:00,145.28,145.67,144.73,145.14,95200.0,89.3325,89.5723,88.9943,89.2464,95200.0
2012-07-20 10:00:00,145.07,145.19,144.64,145.04,35900.0,89.2033,89.2771,88.9389,89.1849,35900.0
2012-07-20 10:30:00,145.06,145.87,144.92,145.77,28500.0,89.1972,89.6953,89.1111,89.6338,28500.0
2012-07-20 11:00:00,145.78,145.98,145.62,145.78,21500.0,89.6399,89.7629,89.5415,89.6399,21500.0
2012-07-20 11:30:00,145.79,145.89,145.54,145.79,17800.0,89.6461,89.7076,89.4923,89.6461,17800.0
2012-07-20 12:00:00,145.81,145.84,145.27,145.36,17600.0,89.6584,89.6768,89.3263,89.3817,17600.0
2012-07-20 12:30:00,145.36,145.39,145.1,145.34,113700.0,89.3817,89.4001,89.2218,89.3694,113700.0
2012-07-20 13:00:00,145.37,145.42,145.08,145.22,20500.0,89.3878,89.4186,89.2095,89.2956,20500.0
2012-07-20 13:30:00,145.25,145.36,145.13,145.2,13600.0,89.314,89.3817,89.2402,89.2833,13600.0
2012-07-20 14:00:00,145.26,145.51,145.26,145.4,30000.0,89.3202,89.4739,89.3202,89.4063,30000.0
2012-07-20 14:30:00,145.41,145.58,145.4,145.56,29400.0,89.4124,89.5169,89.4063,89.5046,29400.0
2012-07-20 15:00:00,145.58,145.73,145.53,145.63,29000.0,89.5169,89.6092,89.4862,89.5477,29000.0
2012-07-20 15:30:00,145.61,145.79,145.5,145.67,93600.0,89.5354,89.6461,89.4678,89.5723,93600.0
2012-07-23 09:30:00,144.27,145.21,144.27,144.72,36900.0,88.7114,89.2894,88.7114,88.9881,36900.0
2012-07-23 10:00:00,144.71,144.86,144.56,144.66,39800.0,88.982,89.0742,88.8897,88.9512,39800.0
2012-07-23 10:30:00,144.6,144.94,144.51,144.89,29300.0,88.9143,89.1234,88.859,89.0927,29300.0
2012-07-23 11:00:00,144.96,145.07,144.67,144.87,20600.0,89.1357,89.2033,88.9574,89.0804,20600.0
2012-07-23 11:30:00,144.89,145.0,144.55,144.98,19000.0,89.0927,89.1603,88.8836,89.148,19000.0
2012-07-23 12:00:00,144.89,145.01,144.66,144.82,49800.0,89.0927,89.1665,88.9512,89.0496,49800.0
2012-07-23 12:30:00,144.83,145.37,144.77,145.3,32400.0,89.0558,89.3878,89.0189,89.3448,32400.0
2012-07-23 13:00:00,145.24,145.34,144.95,145.28,30100.0,89.3079,89.3694,89.1296,89.3325,30100.0
2012-07-23 13:30:00,145.25,145.43,145.11,145.2,17700.0,89.314,89.4247,89.2279,89.2833,17700.0
2012-07-23 14:00:00,145.26,145.45,145.21,145.26,22200.0,89.3202,89.437,89.2894,89.3202,22200.0
2012-07-23 14:30:00,145.34,145.43,145.26,145.26,25700.0,89.3694,89.4247,89.3202,89.3202,25700.0
2012-07-23 15:00:00,145.26,145.83,145.17,145.82,35000.0,89.3202,89.6707,89.2648,89.6645,35000.0
2012-07-23 15:30:00,145.82,145.88,145.47,145.47,72400.0,89.6645,89.7014,89.4493,89.4493,72400.0
2012-07-24 09:30:00,145.38,145.67,145.02,145.49,47100.0,89.394,89.5723,89.1726,89.4616,47100.0
2012-07-24 10:00:00,145.39,145.59,145.29,145.5,44000.0,89.4001,89.5231,89.3386,89.4678,44000.0
2012-07-24 10:30:00,145.49,145.7,145.45,145.6,32700.0,89.4616,89.5907,89.437,89.5292,32700.0
2012-07-24 11:00:00,145.6,145.84,145.44,145.48,35600.0,89.5292,89.6768,89.4309,89.4555,35600.0
2012-07-24 11:30:00,145.48,145.67,145.32,145.47,46900.0,89.4555,89.5723,89.3571,89.4493,46900.0
2012-07-24 12:00:00,145.47,145.47,144.65,144.88,51300.0,89.4493,89.4493,88.9451,89.0865,51300.0
2012-07-24 12:30:00,144.77,144.94,144.63,144.8,25200.0,89.0189,89.1234,88.9328,89.0373,25200.0
2012-07-24 13:00:00,144.76,144.77,144.6,144.64,15700.0,89.0127,89.0189,88.9143,88.9389,15700.0
2012-07-24 13:30:00,144.62,144.89,144.46,144.8,15200.0,88.9266,89.0927,88.8283,89.0373,15200.0
2012-07-24 14:00:00,144.8,144.8,144.19,144.21,31200.0,89.0373,89.0373,88.6622,88.6745,31200.0
2012-07-24 14:30:00,144.14,144.62,144.04,144.57,24400.0,88.6315,88.9266,88.57,88.8959,24400.0
2012-07-24 15:00:00,144.52,144.83,144.31,144.83,30700.0,88.8652,89.0558,88.736,89.0558,30700.0
2012-07-24 15:30:00,144.84,145.21,144.38,145.09,151000.0,89.0619,89.2894,88.7791,89.2156,151000.0
2012-07-25 09:30:00,145.71,145.71,144.88,144.91,48800.0,89.5969,89.5969,89.0865,89.105,48800.0
2012-07-25 10:00:00,144.9,145.12,144.39,144.95,39600.0,89.0988,89.2341,88.7852,89.1296,39600.0
2012-07-25 10:30:00,144.94,145.25,144.37,144.41,73600.0,89.1234,89.314,88.7729,88.7975,73600.0
2012-07-25 11:00:00,144.44,144.87,144.3,144.69,44700.0,88.816,89.0804,88.7299,88.9697,44700.0
2012-07-25 11:30:00,144.7,144.88,144.64,144.87,19900.0,88.9758,89.0865,88.9389,89.0804,19900.0
2012-07-25 12:00:00,144.89,145.03,144.8,145.03,39400.0,89.0927,89.1787,89.0373,89.1787,39400.0
2012-07-25 12:30:00,145.05,145.29,145.0,145.02,24100.0,89.191,89.3386,89.1603,89.1726,24100.0
2012-07-25 13:00:00,145.02,145.31,145.0,145.3,19200.0,89.1726,89.3509,89.1603,89.3448,19200.0
2012-07-25 13:30:00,145.26,145.7,145.16,145.57,22900.0,89.3202,89.5907,89.2587,89.5108,22900.0
2012-07-25 14:00:00,145.57,145.59,145.31,145.41,23200.0,89.5108,89.5231,89.3509,89.4124,23200.0
2012-07-25 14:30:00,145.41,145.52,145.3,145.36,20500.0,89.4124,89.48,89.3448,89.3817,20500.0
2012-07-25 15:00:00,145.33,145.37,144.96,145.14,38200.0,89.3632,89.3878,89.1357,89.2464,38200.0
2012-07-25 15:30:00,145.14,145.17,144.79,145.05,125500.0,89.2464,89.2648,89.0312,89.191,125500.0
2012-07-26 09:30:00,146.95,147.68,146.56,147.0,52600.0,90.3594,90.8082,90.1195,90.3901,52600.0
2012-07-26 10:00:00,146.99,147.51,146.94,147.31,29300.0,90.3839,90.7037,90.3532,90.5807,29300.0
2012-07-26 10:30:00,147.25,147.45,146.71,146.75,24800.0,90.5438,90.6668,90.2118,90.2364,24800.0
2012-07-26 11:00:00,146.75,146.84,146.29,146.8,26600.0,90.2364,90.2917,89.9535,90.2671,26600.0
2012-07-26 11:30:00,146.79,146.96,146.52,146.78,19200.0,90.261,90.3655,90.0949,90.2548,19200.0
2012-07-26 12:00:00,146.72,146.79,146.41,146.41,18300.0,90.2179,90.261,90.0273,90.0273,18300.0
2012-07-26 12:30:00,146.41,146.71,146.34,146.71,16600.0,90.0273,90.2118,89.9843,90.2118,16600.0
2012-07-26 13:00:00,146.66,146.94,146.52,146.92,13800.0,90.181,90.3532,90.0949,90.3409,13800.0
2012-07-26 13:30:00,146.92,147.01,146.58,146.62,17400.0,90.3409,90.3962,90.1318,90.1564,17400.0
2012-07-26 14:00:00,146.62,146.73,146.34,146.7,19100.0,90.1564,90.2241,89.9843,90.2056,19100.0
2012-07-26 14:30:00,146.7,146.87,146.56,146.78,21300.0,90.2056,90.3102,90.1195,90.2548,21300.0
2012-07-26 15:00:00,146.77,147.01,146.59,146.99,53200.0,90.2487,90.3962,90.138,90.3839,53200.0
2012-07-26 15:30:00,147.0,147.17,146.86,147.01,132400.0,90.3901,90.4946,90.304,90.3962,132400.0
2012-07-27 09:30:00,147.64,147.86,147.28,147.79,39200.0,90.7836,90.9189,90.5623,90.8759,39200.0
2012-07-27 10:00:00,147.83,148.0,147.68,147.92,59700.0,90.9005,91.005,90.8082,90.9558,59700.0
2012-07-27 10:30:00,147.96,148.24,147.79,148.19,25700.0,90.9804,91.1526,90.8759,91.1218,25700.0
2012-07-27 11:00:00,148.22,148.73,148.22,148.68,14400.0,91.1403,91.4539,91.1403,91.4231,14400.0
2012-07-27 11:30:00,148.63,148.74,148.56,148.68,13400.0,91.3924,91.46,91.3493,91.4231,13400.0
2012-07-27 12:00:00,148.65,149.0,148.62,148.99,42100.0,91.4047,91.6199,91.3862,91.6137,42100.0
2012-07-27 12:30:00,148.97,149.12,148.7,148.75,17700.0,91.6014,91.6937,91.4354,91.4662,17700.0
2012-07-27 13:00:00,148.74,149.46,148.67,149.41,39600.0,91.46,91.9027,91.417,91.872,39600.0
2012-07-27 13:30:00,149.51,149.97,149.34,149.44,45700.0,91.9335,92.2163,91.829,91.8905,45700.0
2012-07-27 14:00:00,149.38,149.56,149.12,149.22,39000.0,91.8536,91.9642,91.6937,91.7552,39000.0
2012-07-27 14:30:00,149.25,149.36,149.14,149.17,32700.0,91.7736,91.8413,91.706,91.7244,32700.0
2012-07-27 15:00:00,149.2,149.37,149.1,149.13,48100.0,91.7429,91.8474,91.6814,91.6998,48100.0
2012-07-27 15:30:00,149.13,149.39,148.97,149.35,242700.0,91.6998,91.8597,91.6014,91.8351,242700.0
2012-07-30 09:30:00,149.36,149.75,149.17,149.7,22800.0,91.8413,92.0811,91.7244,92.0503,22800.0
2012-07-30 10:00:00,149.67,150.32,149.67,150.1,49800.0,92.0319,92.4316,92.0319,92.2963,49800.0
2012-07-30 10:30:00,150.15,150.25,149.74,149.95,66200.0,92.327,92.3885,92.0749,92.204,66200.0
2012-07-30 11:00:00,149.91,150.11,149.72,149.72,24600.0,92.1795,92.3024,92.0626,92.0626,24600.0
2012-07-30 11:30:00,149.77,149.9,149.67,149.8,18400.0,92.0934,92.1733,92.0319,92.1118,18400.0
2012-07-30 12:00:00,149.8,150.1,149.71,150.09,21300.0,92.1118,92.2963,92.0565,92.2901,21300.0
2012-07-30 12:30:00,150.06,150.34,150.06,150.2,30300.0,92.2717,92.4439,92.2717,92.3578,30300.0
2012-07-30 13:00:00,150.2,150.22,149.74,149.78,26300.0,92.3578,92.3701,92.0749,92.0995,26300.0
2012-07-30 13:30:00,149.77,149.89,149.66,149.87,26100.0,92.0934,92.1672,92.0257,92.1549,26100.0
2012-07-30 14:00:00,149.86,150.23,149.76,150.21,37100.0,92.1487,92.3762,92.0872,92.3639,37100.0
2012-07-30 14:30:00,150.17,150.35,150.0,150.02,29400.0,92.3393,92.45,92.2348,92.2471,29400.0
2012-07-30 15:00:00,149.97,149.99,149.74,149.78,29900.0,92.2163,92.2286,92.0749,92.0995,29900.0
2012-07-30 15:30:00,149.77,149.92,149.72,149.89,119500.0,92.0934,92.1856,92.0626,92.1672,119500.0
2012-07-31 09:30:00,149.52,149.9,149.13,149.28,39800.0,91.9396,92.1733,91.6998,91.7921,39800.0
2012-07-31 10:00:00,149.34,149.51,148.7,148.74,110400.0,91.829,91.9335,91.4354,91.46,110400.0
2012-07-31 10:30:00,148.65,149.05,148.25,148.25,39000.0,91.4047,91.6506,91.1587,91.1587,39000.0
2012-07-31 11:00:00,148.18,148.66,148.06,148.31,25000.0,91.1157,91.4108,91.0419,91.1956,25000.0
2012-07-31 11:30:00,148.31,148.46,148.15,148.19,30600.0,91.1956,91.2879,91.0972,91.1218,30600.0
2012-07-31 12:00:00,148.19,148.26,147.82,148.25,29900.0,91.1218,91.1649,90.8943,91.1587,29900.0
2012-07-31 12:30:00,148.21,148.48,148.17,148.29,29600.0,91.1341,91.3001,91.1095,91.1833,29600.0
2012-07-31 13:00:00,148.23,148.41,148.18,148.41,16900.0,91.1464,91.2571,91.1157,91.2571,16900.0
2012-07-31 13:30:00,148.42,148.55,148.32,148.39,23400.0,91.2633,91.3432,91.2018,91.2448,23400.0
2012-07-31 14:00:00,148.36,148.56,148.34,148.49,19700.0,91.2264,91.3493,91.2141,91.3063,19700.0
2012-07-31 14:30:00,148.5,148.87,148.45,148.75,31000.0,91.3124,91.54,91.2817,91.4662,31000.0
2012-07-31 15:00:00,148.72,148.86,148.63,148.71,45200.0,91.4477,91.5338,91.3924,91.4416,45200.0
2012-07-31 15:30:00,148.71,149.21,148.52,148.94,228300.0,91.4416,91.749,91.3247,91.583,228300.0
2012-08-01 09:30:00,149.35,150.49,149.01,149.6,53800.0,91.8351,92.5361,91.626,91.9888,53800.0
2012-08-01 10:00:00,149.55,150.09,149.34,149.58,23800.0,91.9581,92.2901,91.829,91.9765,23800.0
2012-08-01 10:30:00,149.6,150.48,148.93,150.44,63500.0,91.9888,92.5299,91.5769,92.5053,63500.0
2012-08-01 11:00:00,150.44,151.04,150.14,150.23,73300.0,92.5053,92.8743,92.3209,92.3762,73300.0
2012-08-01 11:30:00,150.19,150.26,149.4,149.42,28200.0,92.3516,92.3947,91.8659,91.8782,28200.0
2012-08-01 12:00:00,149.47,149.74,149.39,149.54,18000.0,91.9089,92.0749,91.8597,91.9519,18000.0
2012-08-01 12:30:00,149.6,149.62,149.48,149.49,24000.0,91.9888,92.0011,91.915,91.9212,24000.0
2012-08-01 13:00:00,149.51,149.77,149.48,149.74,22400.0,91.9335,92.0934,91.915,92.0749,22400.0
2012-08-01 13:30:00,149.74,149.93,149.36,149.36,21900.0,92.0749,92.1918,91.8413,91.8413,21900.0
2012-08-01 14:00:00,149.36,149.67,148.72,149.52,74700.0,91.8413,92.0319,91.4477,91.9396,74700.0
2012-08-01 14:30:00,149.51,149.52,148.94,149.23,35600.0,91.9335,91.9396,91.583,91.7613,35600.0
2012-08-01 15:00:00,149.24,149.53,149.08,149.43,44900.0,91.7675,91.9458,91.6691,91.8843,44900.0
2012-08-01 15:30:00,149.42,149.44,148.54,148.64,124600.0,91.8782,91.8905,91.337,91.3985,124600.0
2012-08-02 09:30:00,148.0,148.64,147.89,148.01,32500.0,91.005,91.3985,90.9374,91.0111,32500.0
2012-08-02 10:00:00,148.0,148.25,147.52,148.07,25700.0,91.005,91.1587,90.7098,91.048,25700.0
2012-08-02 10:30:00,148.09,148.31,147.49,147.89,36200.0,91.0603,91.1956,90.6914,90.9374,36200.0
2012-08-02 11:00:00,147.85,148.1,147.52,147.8,21800.0,90.9128,91.0665,90.7098,90.882,21800.0
2012-08-02 11:30:00,147.8,148.01,147.31,147.55,26700.0,90.882,91.0111,90.5807,90.7283,26700.0
2012-08-02 12:00:00,147.71,147.78,147.38,147.61,23000.0,90.8267,90.8697,90.6238,90.7652,23000.0
2012-08-02 12:30:00,147.69,148.03,147.53,147.95,25200.0,90.8144,91.0234,90.716,90.9743,25200.0
2012-08-02 13:00:00,147.94,148.17,147.74,148.16,17500.0,90.9681,91.1095,90.8451,91.1034,17500.0
2012-08-02 13:30:00,148.1,148.13,147.7,147.76,24500.0,91.0665,91.0849,90.8205,90.8574,24500.0
2012-08-02 14:00:00,147.71,148.17,147.71,148.04,19700.0,90.8267,91.1095,90.8267,91.0296,19700.0
2012-08-02 14:30:00,148.02,148.47,147.85,147.93,24700.0,91.0173,91.294,90.9128,90.962,24700.0
2012-08-02 15:00:00,148.02,148.44,148.02,148.24,35500.0,91.0173,91.2756,91.0173,91.1526,35500.0
2012-08-02 15:30:00,148.35,148.92,148.16,148.75,133000.0,91.2202,91.5707,91.1034,91.4662,133000.0
2012-08-03 09:30:00,152.29,152.68,149.29,149.65,55400.0,93.6429,93.8827,91.7982,92.0196,55400.0
2012-08-03 10:00:00,149.65,150.6,149.55,150.36,38200.0,92.0196,92.6037,91.9581,92.4562,38200.0
2012-08-03 10:30:00,150.38,150.38,149.39,149.78,23000.0,92.4685,92.4685,91.8597,92.0995,23000.0
2012-08-03 11:00:00,149.89,149.93,148.98,149.1,40700.0,92.1672,92.1918,91.6076,91.6814,40700.0
2012-08-03 11:30:00,149.1,149.43,148.72,148.8,26500.0,91.6814,91.8843,91.4477,91.4969,26500.0
2012-08-03 12:00:00,148.75,148.87,148.32,148.41,33600.0,91.4662,91.54,91.2018,91.2571,33600.0
2012-08-03 12:30:00,148.41,148.5,148.09,148.36,41300.0,91.2571,91.3124,91.0603,91.2264,41300.0
2012-08-03 13:00:00,148.29,148.46,148.06,148.39,40700.0,91.1833,91.2879,91.0419,91.2448,40700.0
2012-08-03 13:30:00,148.42,148.64,148.36,148.45,35000.0,91.2633,91.3985,91.2264,91.2817,35000.0
2012-08-03 14:00:00,148.44,148.46,148.2,148.2,29400.0,91.2756,91.2879,91.128,91.128,29400.0
2012-08-03 14:30:00,148.24,148.29,147.91,148.24,54100.0,91.1526,91.1833,90.9497,91.1526,54100.0
2012-08-03 15:00:00,148.21,148.34,147.49,147.55,94100.0,91.1341,91.2141,90.6914,90.7283,94100.0
2012-08-03 15:30:00,147.57,148.49,147.23,147.91,134300.0,90.7406,91.3063,90.5315,90.9497,134300.0
2012-08-06 09:30:00,148.76,149.36,148.13,149.23,62000.0,91.4723,91.8413,91.0849,91.7613,62000.0
2012-08-06 10:00:00,149.23,149.33,148.62,149.01,46500.0,91.7613,91.8228,91.3862,91.626,46500.0
2012-08-06 10:30:00,149.05,149.12,148.72,148.74,42500.0,91.6506,91.6937,91.4477,91.46,42500.0
2012-08-06 11:00:00,148.78,148.8,148.11,148.13,49400.0,91.4846,91.4969,91.0726,91.0849,49400.0
2012-08-06 11:30:00,148.11,148.13,147.77,147.84,28000.0,91.0726,91.0849,90.8636,90.9066,28000.0
2012-08-06 12:00:00,147.87,147.92,147.77,147.78,17800.0,90.9251,90.9558,90.8636,90.8697,17800.0
2012-08-06 12:30:00,147.83,147.86,147.71,147.81,17500.0,90.9005,90.9189,90.8267,90.8882,17500.0
2012-08-06 13:00:00,147.82,147.86,147.35,147.52,37200.0,90.8943,90.9189,90.6053,90.7098,37200.0
2012-08-06 13:30:00,147.53,147.63,146.75,147.2,62300.0,90.716,90.7775,90.2364,90.5131,62300.0
2012-08-06 14:00:00,147.2,147.29,147.06,147.25,20700.0,90.5131,90.5684,90.427,90.5438,20700.0
2012-08-06 14:30:00,147.25,147.31,146.84,146.89,47300.0,90.5438,90.5807,90.2917,90.3225,47300.0
2012-08-06 15:00:00,146.89,146.98,146.19,146.57,107600.0,90.3225,90.3778,89.892,90.1257,107600.0
2012-08-06 15:30:00,146.58,146.86,146.34,146.39,183300.0,90.1318,90.304,89.9843,90.015,183300.0
2012-08-07 09:30:00,146.7,146.97,145.46,145.49,49200.0,90.2056,90.3717,89.4432,89.4616,49200.0
2012-08-07 10:00:00,145.5,145.92,145.49,145.92,33800.0,89.4678,89.726,89.4616,89.726,33800.0
2012-08-07 10:30:00,145.85,145.99,145.64,145.73,23600.0,89.683,89.7691,89.5538,89.6092,23600.0
2012-08-07 11:00:00,145.72,145.81,145.51,145.73,18400.0,89.603,89.6584,89.4739,89.6092,18400.0
2012-08-07 11:30:00,145.71,146.06,145.66,146.06,41000.0,89.5969,89.8121,89.5661,89.8121,41000.0
2012-08-07 12:00:00,146.05,146.26,145.93,145.93,56100.0,89.8059,89.9351,89.7322,89.7322,56100.0
2012-08-07 12:30:00,145.93,146.11,145.93,145.99,18500.0,89.7322,89.8428,89.7322,89.7691,18500.0
2012-08-07 13:00:00,145.99,146.04,145.93,145.93,23500.0,89.7691,89.7998,89.7322,89.7322,23500.0
2012-08-07 13:30:00,145.93,145.99,145.75,145.77,32600.0,89.7322,89.7691,89.6215,89.6338,32600.0
2012-08-07 14:00:00,145.75,145.98,145.74,145.76,45400.0,89.6215,89.7629,89.6153,89.6276,45400.0
2012-08-07 14:30:00,145.75,145.84,145.5,145.53,27000.0,89.6215,89.6768,89.4678,89.4862,27000.0
2012-08-07 15:00:00,145.55,145.63,145.44,145.52,42700.0,89.4985,89.5477,89.4309,89.48,42700.0
2012-08-07 15:30:00,145.52,145.93,145.24,145.52,110900.0,89.48,89.7322,89.3079,89.48,110900.0
2012-08-08 09:30:00,145.53,145.79,144.7,145.08,43100.0,89.4862,89.6461,88.9758,89.2095,43100.0
2012-08-08 10:00:00,145.04,145.27,144.78,145.27,37400.0,89.1849,89.3263,89.025,89.3263,37400.0
2012-08-08 10:30:00,145.28,145.33,144.77,144.87,37600.0,89.3325,89.3632,89.0189,89.0804,37600.0
2012-08-08 11:00:00,144.81,145.19,144.81,145.11,25100.0,89.0435,89.2771,89.0435,89.2279,25100.0
2012-08-08 11:30:00,145.12,145.3,144.66,144.71,25900.0,89.2341,89.3448,88.9512,88.982,25900.0
2012-08-08 12:00:00,144.69,144.79,144.22,144.22,28100.0,88.9697,89.0312,88.6807,88.6807,28100.0
2012-08-08 12:30:00,144.21,144.33,144.07,144.28,21200.0,88.6745,88.7483,88.5884,88.7176,21200.0
2012-08-08 13:00:00,144.32,144.72,144.26,144.58,18900.0,88.7422,88.9881,88.7053,88.902,18900.0
2012-08-08 13:30:00,144.57,144.7,144.52,144.55,22400.0,88.8959,88.9758,88.8652,88.8836,22400.0
2012-08-08 14:00:00,144.61,144.61,144.29,144.45,11300.0,88.9205,88.9205,88.7237,88.8221,11300.0
2012-08-08 14:30:00,144.48,144.68,144.34,144.62,35200.0,88.8406,88.9635,88.7545,88.9266,35200.0
2012-08-08 15:00:00,144.58,144.93,144.57,144.86,33700.0,88.902,89.1173,88.8959,89.0742,33700.0
2012-08-08 15:30:00,144.85,145.4,144.77,145.11,83600.0,89.0681,89.4063,89.0189,89.2279,83600.0
2012-08-09 09:30:00,144.89,145.5,144.21,145.05,30700.0,89.0927,89.4678,88.6745,89.191,30700.0
2012-08-09 10:00:00,145.08,145.24,144.61,144.61,28800.0,89.2095,89.3079,88.9205,88.9205,28800.0
2012-08-09 10:30:00,144.59,144.72,144.34,144.56,17200.0,88.9082,88.9881,88.7545,88.8897,17200.0
2012-08-09 11:00:00,144.55,144.66,144.2,144.44,27800.0,88.8836,88.9512,88.6684,88.816,27800.0
2012-08-09 11:30:00,144.45,144.46,143.78,143.88,19900.0,88.8221,88.8283,88.4101,88.4716,19900.0
2012-08-09 12:00:00,143.81,143.95,143.77,143.9,15700.0,88.4286,88.5147,88.404,88.4839,15700.0
2012-08-09 12:30:00,143.86,144.17,143.85,144.09,17900.0,88.4593,88.6499,88.4532,88.6007,17900.0
2012-08-09 13:00:00,144.14,144.33,143.99,144.02,15300.0,88.6315,88.7483,88.5393,88.5577,15300.0
2012-08-09 13:30:00,144.04,144.09,143.85,143.85,10100.0,88.57,88.6007,88.4532,88.4532,10100.0
2012-08-09 14:00:00,143.88,144.07,143.88,144.03,26600.0,88.4716,88.5884,88.4716,88.5638,26600.0
2012-08-09 14:30:00,144.02,144.19,144.02,144.1,13600.0,88.5577,88.6622,88.5577,88.6069,13600.0
2012-08-09 15:00:00,144.1,144.17,144.02,144.07,20000.0,88.6069,88.6499,88.5577,88.5884,20000.0
2012-08-09 15:30:00,144.05,144.19,143.48,143.76,114700.0,88.5761,88.6622,88.2257,88.3978,114700.0
2012-08-10 09:30:00,143.6,144.04,143.06,143.91,31400.0,88.2994,88.57,87.9674,88.4901,31400.0
2012-08-10 10:00:00,143.8,144.25,143.55,144.07,54400.0,88.4224,88.6991,88.2687,88.5884,54400.0
2012-08-10 10:30:00,144.1,144.43,143.96,144.42,24700.0,88.6069,88.8098,88.5208,88.8037,24700.0
2012-08-10 11:00:00,144.41,144.44,143.94,144.19,16000.0,88.7975,88.816,88.5085,88.6622,16000.0
2012-08-10 11:30:00,144.15,144.44,144.02,144.34,50100.0,88.6376,88.816,88.5577,88.7545,50100.0
2012-08-10 12:00:00,144.34,144.51,144.06,144.12,46600.0,88.7545,88.859,88.5823,88.6192,46600.0
2012-08-10 12:30:00,144.15,144.35,144.15,144.2,21300.0,88.6376,88.7606,88.6376,88.6684,21300.0
2012-08-10 13:00:00,144.19,144.36,144.16,144.31,20800.0,88.6622,88.7668,88.6438,88.736,20800.0
2012-08-10 13:30:00,144.31,144.4,144.2,144.28,23300.0,88.736,88.7914,88.6684,88.7176,23300.0
2012-08-10 14:00:00,144.27,144.42,144.25,144.42,14100.0,88.7114,88.8037,88.6991,88.8037,14100.0
2012-08-10 14:30:00,144.44,144.8,144.28,144.79,34900.0,88.816,89.0373,88.7176,89.0312,34900.0
2012-08-10 15:00:00,144.78,144.85,144.51,144.51,31400.0,89.025,89.0681,88.859,88.859,31400.0
2012-08-10 15:30:00,144.51,144.85,144.45,144.56,99200.0,88.859,89.0681,88.8221,88.8897,99200.0
2012-08-13 09:30:00,144.18,144.41,143.74,143.74,25900.0,88.6561,88.7975,88.3855,88.3855,25900.0
2012-08-13 10:00:00,143.66,144.31,143.66,144.04,64700.0,88.3363,88.736,88.3363,88.57,64700.0
2012-08-13 10:30:00,144.04,144.04,143.44,143.72,24200.0,88.57,88.57,88.2011,88.3732,24200.0
2012-08-13 11:00:00,143.68,143.93,143.47,143.6,21400.0,88.3486,88.5024,88.2195,88.2994,21400.0
2012-08-13 11:30:00,143.51,143.79,143.48,143.67,36100.0,88.2441,88.4163,88.2257,88.3425,36100.0
2012-08-13 12:00:00,143.67,143.84,143.58,143.64,65200.0,88.3425,88.447,88.2871,88.324,65200.0
2012-08-13 12:30:00,143.69,143.86,143.6,143.84,6600.0,88.3548,88.4593,88.2994,88.447,6600.0
2012-08-13 13:00:00,143.81,143.89,143.71,143.74,18700.0,88.4286,88.4778,88.3671,88.3855,18700.0
2012-08-13 13:30:00,143.71,143.85,143.67,143.71,10300.0,88.3671,88.4532,88.3425,88.3671,10300.0
2012-08-13 14:00:00,143.73,143.94,143.7,143.89,11600.0,88.3794,88.5085,88.3609,88.4778,11600.0
2012-08-13 14:30:00,143.87,144.0,143.82,143.83,27400.0,88.4655,88.5454,88.4347,88.4409,27400.0
2012-08-13 15:00:00,143.88,143.88,143.66,143.81,30700.0,88.4716,88.4716,88.3363,88.4286,30700.0
2012-08-13 15:30:00,143.77,143.96,143.64,143.81,101800.0,88.404,88.5208,88.324,88.4286,101800.0
2012-08-14 09:30:00,143.9,144.54,143.67,144.15,21900.0,88.4839,88.8774,88.3425,88.6376,21900.0
2012-08-14 10:00:00,144.19,144.46,144.14,144.19,17900.0,88.6622,88.8283,88.6315,88.6622,17900.0
2012-08-14 10:30:00,144.12,144.15,143.7,143.83,9600.0,88.6192,88.6376,88.3609,88.4409,9600.0
2012-08-14 11:00:00,143.85,144.14,143.81,144.04,21400.0,88.4532,88.6315,88.4286,88.57,21400.0
2012-08-14 11:30:00,144.1,144.25,144.07,144.11,14600.0,88.6069,88.6991,88.5884,88.613,14600.0
2012-08-14 12:00:00,144.06,144.16,143.87,143.92,4600.0,88.5823,88.6438,88.4655,88.4962,4600.0
2012-08-14 12:30:00,143.94,143.95,143.65,143.88,17500.0,88.5085,88.5147,88.3302,88.4716,17500.0
2012-08-14 13:00:00,143.94,143.94,143.56,143.62,5700.0,88.5085,88.5085,88.2748,88.3117,5700.0
2012-08-14 13:30:00,143.65,143.72,143.33,143.46,21900.0,88.3302,88.3732,88.1334,88.2134,21900.0
2012-08-14 14:00:00,143.47,143.61,143.35,143.44,32100.0,88.2195,88.3056,88.1457,88.2011,32100.0
2012-08-14 14:30:00,143.47,143.49,143.17,143.27,20900.0,88.2195,88.2318,88.035,88.0965,20900.0
2012-08-14 15:00:00,143.3,143.36,143.1,143.12,34900.0,88.115,88.1519,87.992,88.0043,34900.0
2012-08-14 15:30:00,143.12,143.3,142.91,143.12,114100.0,88.0043,88.115,87.8752,88.0043,114100.0
2012-08-15 09:30:00,143.29,144.2,143.29,144.1,42500.0,88.1088,88.6684,88.1088,88.6069,42500.0
2012-08-15 10:00:00,144.2,144.7,144.1,144.59,25500.0,88.6684,88.9758,88.6069,88.9082,25500.0
2012-08-15 10:30:00,144.65,144.65,144.15,144.18,21300.0,88.9451,88.9451,88.6376,88.6561,21300.0
2012-08-15 11:00:00,144.15,144.15,143.74,143.9,22200.0,88.6376,88.6376,88.3855,88.4839,22200.0
2012-08-15 11:30:00,143.89,143.89,143.57,143.66,13500.0,88.4778,88.4778,88.281,88.3363,13500.0
2012-08-15 12:00:00,143.69,144.01,143.69,143.89,16200.0,88.3548,88.5516,88.3548,88.4778,16200.0
2012-08-15 12:30:00,143.9,143.95,143.81,143.84,18600.0,88.4839,88.5147,88.4286,88.447,18600.0
2012-08-15 13:00:00,143.9,143.9,143.46,143.54,15900.0,88.4839,88.4839,88.2134,88.2625,15900.0
2012-08-15 13:30:00,143.54,143.57,143.22,143.25,22100.0,88.2625,88.281,88.0658,88.0842,22100.0
2012-08-15 14:00:00,143.24,143.73,143.24,143.73,12800.0,88.0781,88.3794,88.0781,88.3794,12800.0
2012-08-15 14:30:00,143.72,143.86,143.51,143.75,16000.0,88.3732,88.4593,88.2441,88.3917,16000.0
2012-08-15 15:00:00,143.72,143.89,143.68,143.71,15700.0,88.3732,88.4778,88.3486,88.3671,15700.0
2012-08-15 15:30:00,143.68,143.9,143.52,143.8,83600.0,88.3486,88.4839,88.2503,88.4224,83600.0
2012-08-16 09:30:00,143.83,144.07,143.06,143.14,27600.0,88.4409,88.5884,87.9674,88.0166,27600.0
2012-08-16 10:00:00,143.07,143.4,143.0,143.4,22400.0,87.9735,88.1765,87.9305,88.1765,22400.0
2012-08-16 10:30:00,143.41,143.77,143.41,143.77,49900.0,88.1826,88.404,88.1826,88.404,49900.0
2012-08-16 11:00:00,143.77,143.87,143.65,143.79,31800.0,88.404,88.4655,88.3302,88.4163,31800.0
2012-08-16 11:30:00,143.83,144.17,143.8,144.06,20300.0,88.4409,88.6499,88.4224,88.5823,20300.0
2012-08-16 12:00:00,144.08,144.4,143.99,144.37,13700.0,88.5946,88.7914,88.5393,88.7729,13700.0
2012-08-16 12:30:00,144.23,144.56,144.23,144.47,20400.0,88.6868,88.8897,88.6868,88.8344,20400.0
2012-08-16 13:00:00,144.49,144.79,144.45,144.71,8500.0,88.8467,89.0312,88.8221,88.982,8500.0
2012-08-16 13:30:00,144.71,144.74,144.44,144.49,16000.0,88.982,89.0004,88.816,88.8467,16000.0
2012-08-16 14:00:00,144.4,144.71,144.38,144.68,18900.0,88.7914,88.982,88.7791,88.9635,18900.0
2012-08-16 14:30:00,144.69,145.1,144.69,145.02,28600.0,88.9697,89.2218,88.9697,89.1726,28600.0
2012-08-16 15:00:00,144.96,145.12,144.87,145.03,35600.0,89.1357,89.2341,89.0804,89.1787,35600.0
2012-08-16 15:30:00,145.06,145.1,144.73,144.96,66500.0,89.1972,89.2218,88.9943,89.1357,66500.0
2012-08-17 09:30:00,145.1,145.94,145.1,145.49,98400.0,89.2218,89.7383,89.2218,89.4616,98400.0
2012-08-17 10:00:00,145.36,145.63,145.24,145.54,22800.0,89.3817,89.5477,89.3079,89.4923,22800.0
2012-08-17 10:30:00,145.52,145.56,145.33,145.34,12000.0,89.48,89.5046,89.3632,89.3694,12000.0
2012-08-17 11:00:00,145.34,145.45,145.08,145.08,22100.0,89.3694,89.437,89.2095,89.2095,22100.0
2012-08-17 11:30:00,145.06,145.14,144.94,145.0,25000.0,89.1972,89.2464,89.1234,89.1603,25000.0
2012-08-17 12:00:00,145.0,145.36,144.98,145.06,21100.0,89.1603,89.3817,89.148,89.1972,21100.0
2012-08-17 12:30:00,144.92,145.09,144.85,144.97,12900.0,89.1111,89.2156,89.0681,89.1419,12900.0
2012-08-17 13:00:00,144.92,144.97,144.8,144.85,7200.0,89.1111,89.1419,89.0373,89.0681,7200.0
2012-08-17 13:30:00,144.85,145.06,144.83,144.93,27200.0,89.0681,89.1972,89.0558,89.1173,27200.0
2012-08-17 14:00:00,144.91,145.12,144.84,145.04,39300.0,89.105,89.2341,89.0619,89.1849,39300.0
2012-08-17 14:30:00,145.04,145.13,144.9,145.05,16200.0,89.1849,89.2402,89.0988,89.191,16200.0
2012-08-17 15:00:00,145.07,145.36,145.05,145.24,35600.0,89.2033,89.3817,89.191,89.3079,35600.0
2012-08-17 15:30:00,145.2,145.45,145.03,145.34,84600.0,89.2833,89.437,89.1787,89.3694,84600.0
2012-08-20 09:30:00,144.49,144.49,143.22,143.29,131200.0,88.8467,88.8467,88.0658,88.1088,131200.0
2012-08-20 10:00:00,143.28,143.44,142.58,142.59,63700.0,88.1027,88.2011,87.6722,87.6784,63700.0
2012-08-20 10:30:00,142.58,142.67,142.15,142.15,57000.0,87.6722,87.7276,87.4078,87.4078,57000.0
2012-08-20 11:00:00,142.18,142.2,141.81,141.96,52500.0,87.4263,87.4386,87.1988,87.291,52500.0
2012-08-20 11:30:00,141.97,142.15,141.85,141.98,43800.0,87.2972,87.4078,87.2234,87.3033,43800.0
2012-08-20 12:00:00,141.94,142.07,141.77,141.77,25700.0,87.2787,87.3586,87.1742,87.1742,25700.0
2012-08-20 12:30:00,141.76,142.17,141.76,142.05,34800.0,87.168,87.4201,87.168,87.3464,34800.0
2012-08-20 13:00:00,142.01,142.33,142.01,142.31,30000.0,87.3218,87.5185,87.3218,87.5062,30000.0
2012-08-20 13:30:00,142.27,142.69,142.27,142.56,32600.0,87.4816,87.7399,87.4816,87.6599,32600.0
2012-08-20 14:00:00,142.61,142.95,142.49,142.68,29800.0,87.6907,87.8998,87.6169,87.7337,29800.0
2012-08-20 14:30:00,142.69,142.84,142.4,142.43,20800.0,87.7399,87.8321,87.5616,87.58,20800.0
2012-08-20 15:00:00,142.43,142.55,142.26,142.38,44500.0,87.58,87.6538,87.4755,87.5493,44500.0
2012-08-20 15:30:00,142.39,142.72,142.33,142.63,188400.0,87.5554,87.7583,87.5185,87.703,188400.0
2012-08-21 09:30:00,142.69,143.4,142.69,143.2,34900.0,87.7399,88.1765,87.7399,88.0535,34900.0
2012-08-21 10:00:00,143.25,143.33,142.8,143.02,19700.0,88.0842,88.1334,87.8075,87.9428,19700.0
2012-08-21 10:30:00,143.05,143.32,142.87,143.32,26000.0,87.9612,88.1273,87.8506,88.1273,26000.0
2012-08-21 11:00:00,143.31,143.48,142.97,143.03,27800.0,88.1211,88.2257,87.9121,87.949,27800.0
2012-08-21 11:30:00,143.03,143.03,142.5,142.51,30000.0,87.949,87.949,87.6231,87.6292,30000.0
2012-08-21 12:00:00,142.52,142.85,142.45,142.52,33200.0,87.6354,87.8383,87.5923,87.6354,33200.0
2012-08-21 12:30:00,142.55,142.62,142.44,142.53,12500.0,87.6538,87.6968,87.5862,87.6415,12500.0
2012-08-21 13:00:00,142.53,142.81,142.47,142.7,12200.0,87.6415,87.8137,87.6046,87.746,12200.0
2012-08-21 13:30:00,142.75,142.84,142.61,142.78,19300.0,87.7768,87.8321,87.6907,87.7952,19300.0
2012-08-21 14:00:00,142.83,142.96,142.73,142.79,19400.0,87.826,87.9059,87.7645,87.8014,19400.0
2012-08-21 14:30:00,142.84,142.9,142.56,142.79,21900.0,87.8321,87.869,87.6599,87.8014,21900.0
2012-08-21 15:00:00,142.79,142.79,142.54,142.71,58700.0,87.8014,87.8014,87.6477,87.7522,58700.0
2012-08-21 15:30:00,142.73,142.73,142.47,142.5,81800.0,87.7645,87.7645,87.6046,87.6231,81800.0
2012-08-22 09:30:00,142.35,142.76,142.11,142.13,12800.0,87.5308,87.7829,87.3832,87.3955,12800.0
2012-08-22 10:00:00,142.1,142.23,141.71,141.71,17000.0,87.3771,87.457,87.1373,87.1373,17000.0
2012-08-22 10:30:00,141.77,141.79,141.44,141.52,13300.0,87.1742,87.1865,86.9713,87.0205,13300.0
2012-08-22 11:00:00,141.43,141.53,141.27,141.4,11700.0,86.9651,87.0266,86.8667,86.9467,11700.0
2012-08-22 11:30:00,141.45,141.64,141.39,141.48,19000.0,86.9774,87.0942,86.9405,86.9959,19000.0
2012-08-22 12:00:00,141.49,141.64,141.47,141.53,14000.0,87.002,87.0942,86.9897,87.0266,14000.0
2012-08-22 12:30:00,141.54,141.55,141.22,141.45,34700.0,87.0328,87.0389,86.836,86.9774,34700.0
2012-08-22 13:00:00,141.45,141.84,141.45,141.77,15500.0,86.9774,87.2172,86.9774,87.1742,15500.0
2012-08-22 13:30:00,141.77,142.14,141.75,142.08,14000.0,87.1742,87.4017,87.1619,87.3648,14000.0
2012-08-22 14:00:00,142.08,142.45,141.9,141.96,34400.0,87.3648,87.5923,87.2541,87.291,34400.0
2012-08-22 14:30:00,142.01,142.73,141.98,142.66,25300.0,87.3218,87.7645,87.3033,87.7214,25300.0
2012-08-22 15:00:00,142.55,142.68,142.47,142.49,13000.0,87.6538,87.7337,87.6046,87.6169,13000.0
2012-08-22 15:30:00,142.46,142.67,142.42,142.47,53800.0,87.5985,87.7276,87.5739,87.6046,53800.0
2012-08-23 09:30:00,142.41,142.8,141.82,142.62,15600.0,87.5677,87.8075,87.2049,87.6968,15600.0
2012-08-23 10:00:00,142.61,142.71,142.17,142.17,17800.0,87.6907,87.7522,87.4201,87.4201,17800.0
2012-08-23 10:30:00,142.25,142.61,142.11,142.5,25600.0,87.4693,87.6907,87.3832,87.6231,25600.0
2012-08-23 11:00:00,142.5,142.57,142.09,142.19,12700.0,87.6231,87.6661,87.3709,87.4324,12700.0
2012-08-23 11:30:00,142.19,142.32,142.09,142.15,12600.0,87.4324,87.5124,87.3709,87.4078,12600.0
2012-08-23 12:00:00,142.13,142.2,141.86,141.93,29600.0,87.3955,87.4386,87.2295,87.2726,29600.0
2012-08-23 12:30:00,141.91,141.96,141.53,141.54,37300.0,87.2603,87.291,87.0266,87.0328,37300.0
2012-08-23 13:00:00,141.6,141.6,141.21,141.22,31600.0,87.0696,87.0696,86.8298,86.836,31600.0
2012-08-23 13:30:00,141.22,141.32,141.03,141.17,27100.0,86.836,86.8975,86.7192,86.8052,27100.0
2012-08-23 14:00:00,141.19,141.49,141.17,141.33,16200.0,86.8175,87.002,86.8052,86.9036,16200.0
2012-08-23 14:30:00,141.33,141.66,141.33,141.53,26200.0,86.9036,87.1065,86.9036,87.0266,26200.0
2012-08-23 15:00:00,141.54,141.69,141.39,141.59,31600.0,87.0328,87.125,86.9405,87.0635,31600.0
2012-08-23 15:30:00,141.57,141.6,141.28,141.33,65300.0,87.0512,87.0696,86.8729,86.9036,65300.0
2012-08-24 09:30:00,141.3,142.09,141.17,142.04,58100.0,86.8852,87.3709,86.8052,87.3402,58100.0
2012-08-24 10:00:00,142.09,142.3,141.95,142.05,50000.0,87.3709,87.5001,87.2849,87.3464,50000.0
2012-08-24 10:30:00,142.06,142.21,141.87,141.95,46900.0,87.3525,87.4447,87.2357,87.2849,46900.0
2012-08-24 11:00:00,141.98,142.04,141.83,141.94,27500.0,87.3033,87.3402,87.2111,87.2787,27500.0
2012-08-24 11:30:00,141.93,142.37,141.91,142.29,36400.0,87.2726,87.5431,87.2603,87.4939,36400.0
2012-08-24 12:00:00,142.29,142.43,142.23,142.39,17700.0,87.4939,87.58,87.457,87.5554,17700.0
2012-08-24 12:30:00,142.4,142.73,142.32,142.56,17600.0,87.5616,87.7645,87.5124,87.6599,17600.0
2012-08-24 13:00:00,142.51,142.55,142.33,142.34,26600.0,87.6292,87.6538,87.5185,87.5247,26600.0
2012-08-24 13:30:00,142.33,142.6,142.3,142.55,15600.0,87.5185,87.6845,87.5001,87.6538,15600.0
2012-08-24 14:00:00,142.58,142.64,142.55,142.62,21900.0,87.6722,87.7091,87.6538,87.6968,21900.0
2012-08-24 14:30:00,142.64,142.72,142.49,142.62,27600.0,87.7091,87.7583,87.6169,87.6968,27600.0
2012-08-24 15:00:00,142.59,143.06,142.58,142.92,73000.0,87.6784,87.9674,87.6722,87.8813,73000.0
2012-08-24 15:30:00,142.94,143.05,142.59,142.71,92200.0,87.8936,87.9612,87.6784,87.7522,92200.0
2012-08-27 09:30:00,142.81,143.4,142.7,142.7,21600.0,87.8137,88.1765,87.746,87.746,21600.0
2012-08-27 10:00:00,142.69,142.77,142.29,142.29,12000.0,87.7399,87.7891,87.4939,87.4939,12000.0
2012-08-27 10:30:00,142.38,142.48,142.25,142.45,9400.0,87.5493,87.6108,87.4693,87.5923,9400.0
2012-08-27 11:00:00,142.45,142.86,142.4,142.54,44400.0,87.5923,87.8444,87.5616,87.6477,44400.0
2012-08-27 11:30:00,142.55,142.88,142.49,142.75,18500.0,87.6538,87.8567,87.6169,87.7768,18500.0
2012-08-27 12:00:00,142.75,142.82,142.58,142.66,11800.0,87.7768,87.8198,87.6722,87.7214,11800.0
2012-08-27 12:30:00,142.64,142.88,142.64,142.85,10800.0,87.7091,87.8567,87.7091,87.8383,10800.0
2012-08-27 13:00:00,142.86,142.89,142.75,142.83,15200.0,87.8444,87.8629,87.7768,87.826,15200.0
2012-08-27 13:30:00,142.86,142.88,142.66,142.73,9800.0,87.8444,87.8567,87.7214,87.7645,9800.0
2012-08-27 14:00:00,142.7,142.89,142.61,142.83,9400.0,87.746,87.8629,87.6907,87.826,9400.0
2012-08-27 14:30:00,142.84,142.92,142.76,142.81,62400.0,87.8321,87.8813,87.7829,87.8137,62400.0
2012-08-27 15:00:00,142.81,142.83,142.49,142.55,22200.0,87.8137,87.826,87.6169,87.6538,22200.0
2012-08-27 15:30:00,142.54,142.64,142.32,142.47,76700.0,87.6477,87.7091,87.5124,87.6046,76700.0
2012-08-28 09:30:00,142.0,143.1,141.9,142.24,32600.0,87.3156,87.992,87.2541,87.4632,32600.0
2012-08-28 10:00:00,142.24,142.87,141.89,142.87,53300.0,87.4632,87.8506,87.248,87.8506,53300.0
2012-08-28 10:30:00,142.86,143.09,142.81,142.89,30400.0,87.8444,87.9858,87.8137,87.8629,30400.0
2012-08-28 11:00:00,142.9,143.04,142.79,142.9,28200.0,87.869,87.9551,87.8014,87.869,28200.0
2012-08-28 11:30:00,142.89,143.09,142.84,143.0,13100.0,87.8629,87.9858,87.8321,87.9305,13100.0
2012-08-28 12:00:00,143.01,143.12,142.72,142.79,12800.0,87.9367,88.0043,87.7583,87.8014,12800.0
2012-08-28 12:30:00,142.8,143.19,142.74,143.13,28300.0,87.8075,88.0473,87.7706,88.0104,28300.0
2012-08-28 13:00:00,143.14,143.17,142.89,142.89,14000.0,88.0166,88.035,87.8629,87.8629,14000.0
2012-08-28 13:30:00,142.91,142.91,142.66,142.72,14000.0,87.8752,87.8752,87.7214,87.7583,14000.0
2012-08-28 14:00:00,142.72,143.15,142.68,143.15,25900.0,87.7583,88.0227,87.7337,88.0227,25900.0
2012-08-28 14:30:00,143.17,143.27,143.01,143.24,43800.0,88.035,88.0965,87.9367,88.0781,43800.0
2012-08-28 15:00:00,143.27,143.41,143.17,143.18,19100.0,88.0965,88.1826,88.035,88.0412,19100.0
2012-08-28 15:30:00,143.19,143.64,143.18,143.62,131800.0,88.0473,88.324,88.0412,88.3117,131800.0
2012-08-29 09:30:00,143.43,143.99,142.98,143.13,44200.0,88.1949,88.5393,87.9182,88.0104,44200.0
2012-08-29 10:00:00,143.13,143.86,143.06,143.86,30200.0,88.0104,88.4593,87.9674,88.4593,30200.0
2012-08-29 10:30:00,143.8,143.93,143.39,143.49,21000.0,88.4224,88.5024,88.1703,88.2318,21000.0
2012-08-29 11:00:00,143.5,143.61,143.43,143.58,15800.0,88.238,88.3056,88.1949,88.2871,15800.0
2012-08-29 11:30:00,143.58,144.1,143.57,144.1,24000.0,88.2871,88.6069,88.281,88.6069,24000.0
2012-08-29 12:00:00,144.1,144.17,144.01,144.04,20100.0,88.6069,88.6499,88.5516,88.57,20100.0
2012-08-29 12:30:00,144.03,144.19,143.96,144.06,10000.0,88.5638,88.6622,88.5208,88.5823,10000.0
2012-08-29 13:00:00,144.06,144.1,143.98,144.0,11600.0,88.5823,88.6069,88.5331,88.5454,11600.0
2012-08-29 13:30:00,143.99,144.09,143.98,144.08,27600.0,88.5393,88.6007,88.5331,88.5946,27600.0
2012-08-29 14:00:00,144.01,144.05,143.97,144.0,26100.0,88.5516,88.5761,88.527,88.5454,26100.0
2012-08-29 14:30:00,144.0,144.03,143.75,143.75,22500.0,88.5454,88.5638,88.3917,88.3917,22500.0
2012-08-29 15:00:00,143.75,143.89,143.64,143.8,20000.0,88.3917,88.4778,88.324,88.4224,20000.0
2012-08-29 15:30:00,143.83,143.91,143.54,143.68,69400.0,88.4409,88.4901,88.2625,88.3486,69400.0
2012-08-30 09:30:00,143.24,143.47,142.91,142.97,22900.0,88.0781,88.2195,87.8752,87.9121,22900.0
2012-08-30 10:00:00,142.94,143.3,142.88,143.22,40700.0,87.8936,88.115,87.8567,88.0658,40700.0
2012-08-30 10:30:00,143.21,143.48,143.19,143.31,72600.0,88.0596,88.2257,88.0473,88.1211,72600.0
2012-08-30 11:00:00,143.29,143.86,143.27,143.86,27200.0,88.1088,88.4593,88.0965,88.4593,27200.0
2012-08-30 11:30:00,143.87,143.99,143.8,143.84,22300.0,88.4655,88.5393,88.4224,88.447,22300.0
2012-08-30 12:00:00,143.88,143.91,143.76,143.81,29100.0,88.4716,88.4901,88.3978,88.4286,29100.0
2012-08-30 12:30:00,143.86,144.17,143.84,144.15,8700.0,88.4593,88.6499,88.447,88.6376,8700.0
2012-08-30 13:00:00,144.11,144.22,144.07,144.17,11900.0,88.613,88.6807,88.5884,88.6499,11900.0
2012-08-30 13:30:00,144.19,144.43,144.18,144.4,48900.0,88.6622,88.8098,88.6561,88.7914,48900.0
2012-08-30 14:00:00,144.42,144.5,144.37,144.39,20900.0,88.8037,88.8529,88.7729,88.7852,20900.0
2012-08-30 14:30:00,144.37,144.5,144.28,144.45,23800.0,88.7729,88.8529,88.7176,88.8221,23800.0
2012-08-30 15:00:00,144.46,144.75,144.41,144.75,50300.0,88.8283,89.0066,88.7975,89.0066,50300.0
2012-08-30 15:30:00,144.75,144.84,144.48,144.62,141000.0,89.0066,89.0619,88.8406,88.9266,141000.0
2012-08-31 09:30:00,144.87,145.45,144.78,144.92,82800.0,89.0804,89.437,89.025,89.1111,82800.0
2012-08-31 10:00:00,144.92,145.07,144.45,144.89,110000.0,89.1111,89.2033,88.8221,89.0927,110000.0
2012-08-31 10:30:00,144.87,145.41,144.7,145.17,43200.0,89.0804,89.4124,88.9758,89.2648,43200.0
2012-08-31 11:00:00,145.24,145.3,144.91,145.13,34300.0,89.3079,89.3448,89.105,89.2402,34300.0
2012-08-31 11:30:00,145.14,145.58,145.0,145.46,47600.0,89.2464,89.5169,89.1603,89.4432,47600.0
2012-08-31 12:00:00,145.46,145.51,144.96,145.0,28600.0,89.4432,89.4739,89.1357,89.1603,28600.0
2012-08-31 12:30:00,144.99,145.08,144.89,144.99,26800.0,89.1542,89.2095,89.0927,89.1542,26800.0
2012-08-31 13:00:00,144.98,144.99,144.78,144.91,29800.0,89.148,89.1542,89.025,89.105,29800.0
2012-08-31 13:30:00,144.91,145.06,144.85,145.06,20800.0,89.105,89.1972,89.0681,89.1972,20800.0
2012-08-31 14:00:00,145.04,145.59,144.96,145.54,30600.0,89.1849,89.5231,89.1357,89.4923,30600.0
2012-08-31 14:30:00,145.57,145.58,145.31,145.4,20800.0,89.5108,89.5169,89.3509,89.4063,20800.0
2012-08-31 15:00:00,145.44,145.59,145.14,145.5,49400.0,89.4309,89.5231,89.2464,89.4678,49400.0
2012-08-31 15:30:00,145.47,145.73,145.19,145.59,172700.0,89.4493,89.6092,89.2771,89.5231,172700.0
2012-09-04 09:30:00,145.16,145.68,144.71,144.81,72700.0,89.2587,89.5784,88.982,89.0435,72700.0
2012-09-04 10:00:00,144.84,145.0,144.61,144.75,66000.0,89.0619,89.1603,88.9205,89.0066,66000.0
2012-09-04 10:30:00,144.78,145.05,144.67,145.0,37500.0,89.025,89.191,88.9574,89.1603,37500.0
2012-09-04 11:00:00,145.0,145.44,144.96,145.37,23400.0,89.1603,89.4309,89.1357,89.3878,23400.0
2012-09-04 11:30:00,145.42,145.74,145.42,145.61,29600.0,89.4186,89.6153,89.4186,89.5354,29600.0
2012-09-04 12:00:00,145.62,145.76,145.46,145.71,19000.0,89.5415,89.6276,89.4432,89.5969,19000.0
2012-09-04 12:30:00,145.68,145.73,145.54,145.61,12100.0,89.5784,89.6092,89.4923,89.5354,12100.0
2012-09-04 13:00:00,145.67,145.97,145.61,145.75,38800.0,89.5723,89.7568,89.5354,89.6215,38800.0
2012-09-04 13:30:00,145.83,145.86,145.68,145.7,13900.0,89.6707,89.6891,89.5784,89.5907,13900.0
2012-09-04 14:00:00,145.71,146.11,145.66,146.09,35200.0,89.5969,89.8428,89.5661,89.8305,35200.0
2012-09-04 14:30:00,146.1,146.37,145.99,146.13,40100.0,89.8367,90.0027,89.7691,89.8551,40100.0
2012-09-04 15:00:00,146.17,146.55,146.05,146.55,33900.0,89.8797,90.1134,89.8059,90.1134,33900.0
2012-09-04 15:30:00,146.55,146.69,146.18,146.57,133700.0,90.1134,90.1995,89.8859,90.1257,133700.0
2012-09-05 09:30:00,146.77,147.13,146.01,146.01,83800.0,90.2487,90.47,89.7813,89.7813,83800.0
2012-09-05 10:00:00,146.01,146.68,145.98,146.68,43100.0,89.7813,90.1933,89.7629,90.1933,43100.0
2012-09-05 10:30:00,146.61,146.68,146.22,146.31,42100.0,90.1503,90.1933,89.9105,89.9658,42100.0
2012-09-05 11:00:00,146.27,146.38,146.17,146.23,34400.0,89.9412,90.0089,89.8797,89.9166,34400.0
2012-09-05 11:30:00,146.26,146.4,146.19,146.34,27200.0,89.9351,90.0212,89.892,89.9843,27200.0
2012-09-05 12:00:00,146.32,146.4,146.16,146.3,36600.0,89.972,90.0212,89.8736,89.9597,36600.0
2012-09-05 12:30:00,146.25,146.33,146.18,146.19,41200.0,89.9289,89.9781,89.8859,89.892,41200.0
2012-09-05 13:00:00,146.2,146.26,146.08,146.13,36200.0,89.8982,89.9351,89.8244,89.8551,36200.0
2012-09-05 13:30:00,146.14,146.17,145.95,146.16,94500.0,89.8613,89.8797,89.7445,89.8736,94500.0
2012-09-05 14:00:00,146.15,146.34,146.08,146.33,45600.0,89.8674,89.9843,89.8244,89.9781,45600.0
2012-09-05 14:30:00,146.36,146.48,146.28,146.34,33200.0,89.9966,90.0704,89.9474,89.9843,33200.0
2012-09-05 15:00:00,146.35,146.37,146.2,146.27,49700.0,89.9904,90.0027,89.8982,89.9412,49700.0
2012-09-05 15:30:00,146.28,146.46,146.06,146.45,118600.0,89.9474,90.0581,89.8121,90.0519,118600.0
2012-09-06 09:30:00,146.94,147.57,146.57,146.98,45300.0,90.3532,90.7406,90.1257,90.3778,45300.0
2012-09-06 10:00:00,147.07,147.41,146.73,146.88,28900.0,90.4331,90.6422,90.2241,90.3163,28900.0
2012-09-06 10:30:00,146.91,147.45,146.89,147.37,24600.0,90.3348,90.6668,90.3225,90.6176,24600.0
2012-09-06 11:00:00,147.37,147.47,147.21,147.37,20100.0,90.6176,90.6791,90.5192,90.6176,20100.0
2012-09-06 11:30:00,147.42,147.42,147.15,147.33,23400.0,90.6484,90.6484,90.4823,90.593,23400.0
2012-09-06 12:00:00,147.36,147.36,147.11,147.17,15300.0,90.6115,90.6115,90.4577,90.4946,15300.0
2012-09-06 12:30:00,147.17,147.42,147.17,147.36,13100.0,90.4946,90.6484,90.4946,90.6115,13100.0
2012-09-06 13:00:00,147.4,147.52,147.37,147.47,17700.0,90.6361,90.7098,90.6176,90.6791,17700.0
2012-09-06 13:30:00,147.49,147.56,147.39,147.46,20600.0,90.6914,90.7344,90.6299,90.673,20600.0
2012-09-06 14:00:00,147.43,147.48,147.11,147.21,28400.0,90.6545,90.6853,90.4577,90.5192,28400.0
2012-09-06 14:30:00,147.19,147.24,147.05,147.06,20700.0,90.5069,90.5377,90.4208,90.427,20700.0
2012-09-06 15:00:00,147.05,147.16,146.9,147.06,33700.0,90.4208,90.4885,90.3286,90.427,33700.0
2012-09-06 15:30:00,147.06,147.48,147.05,147.4,192900.0,90.427,90.6853,90.4208,90.6361,192900.0
2012-09-07 09:30:00,147.72,147.98,146.76,147.16,28700.0,90.8328,90.9927,90.2425,90.4885,28700.0
2012-09-07 10:00:00,147.16,147.23,146.9,147.05,37100.0,90.4885,90.5315,90.3286,90.4208,37100.0
2012-09-07 10:30:00,147.05,147.1,146.74,146.74,52800.0,90.4208,90.4516,90.2302,90.2302,52800.0
2012-09-07 11:00:00,146.69,146.92,146.65,146.73,24700.0,90.1995,90.3409,90.1749,90.2241,24700.0
2012-09-07 11:30:00,146.74,146.93,146.31,146.31,26700.0,90.2302,90.3471,89.9658,89.9658,26700.0
2012-09-07 12:00:00,146.36,146.78,146.35,146.77,21900.0,89.9966,90.2548,89.9904,90.2487,21900.0
2012-09-07 12:30:00,146.78,146.99,146.77,146.91,33500.0,90.2548,90.3839,90.2487,90.3348,33500.0
2012-09-07 13:00:00,146.93,147.07,146.9,146.91,17800.0,90.3471,90.4331,90.3286,90.3348,17800.0
2012-09-07 13:30:00,146.96,147.02,146.78,146.83,27300.0,90.3655,90.4024,90.2548,90.2856,27300.0
2012-09-07 14:00:00,146.83,147.02,146.82,146.99,39400.0,90.2856,90.4024,90.2794,90.3839,39400.0
2012-09-07 14:30:00,146.99,147.05,146.87,146.87,36700.0,90.3839,90.4208,90.3102,90.3102,36700.0
2012-09-07 15:00:00,146.87,146.91,146.64,146.66,43500.0,90.3102,90.3348,90.1687,90.181,43500.0
2012-09-07 15:30:00,146.66,146.82,146.52,146.8,104300.0,90.181,90.2794,90.0949,90.2671,104300.0
2012-09-10 09:30:00,145.67,146.05,144.49,145.11,93100.0,90.2555,90.491,89.5244,89.9086,93100.0
2012-09-10 10:00:00,145.1,145.12,144.5,144.75,95700.0,89.9024,89.9147,89.5306,89.6855,95700.0
2012-09-10 10:30:00,144.74,144.75,144.32,144.32,49500.0,89.6793,89.6855,89.4191,89.4191,49500.0
2012-09-10 11:00:00,144.3,144.5,144.1,144.42,36300.0,89.4067,89.5306,89.2828,89.481,36300.0
2012-09-10 11:30:00,144.43,144.5,144.4,144.4,19300.0,89.4872,89.5306,89.4686,89.4686,19300.0
2012-09-10 12:00:00,144.39,144.55,144.24,144.47,34800.0,89.4624,89.5616,89.3695,89.512,34800.0
2012-09-10 12:30:00,144.4,144.4,144.06,144.32,17500.0,89.4686,89.4686,89.258,89.4191,17500.0
2012-09-10 13:00:00,144.28,144.58,144.28,144.52,35100.0,89.3943,89.5802,89.3943,89.543,35100.0
2012-09-10 13:30:00,144.52,144.68,144.49,144.53,31500.0,89.543,89.6421,89.5244,89.5492,31500.0
2012-09-10 14:00:00,144.58,144.7,144.42,144.42,75500.0,89.5802,89.6545,89.481,89.481,75500.0
2012-09-10 14:30:00,144.42,144.49,144.3,144.37,43900.0,89.481,89.5244,89.4067,89.4501,43900.0
2012-09-10 15:00:00,144.36,144.47,144.28,144.33,78900.0,89.4439,89.512,89.3943,89.4253,78900.0
2012-09-10 15:30:00,144.33,144.39,144.0,144.24,173200.0,89.4253,89.4624,89.2208,89.3695,173200.0
2012-09-11 09:30:00,144.43,145.94,143.7,144.49,63700.0,89.4872,90.4228,89.0349,89.5244,63700.0
2012-09-11 10:00:00,144.47,144.65,144.15,144.15,59400.0,89.512,89.6235,89.3137,89.3137,59400.0
2012-09-11 10:30:00,144.19,144.31,144.1,144.1,20700.0,89.3385,89.4129,89.2828,89.2828,20700.0
2012-09-11 11:00:00,144.11,144.2,143.98,144.2,17400.0,89.289,89.3447,89.2084,89.3447,17400.0
2012-09-11 11:30:00,144.19,144.22,144.0,144.05,24700.0,89.3385,89.3571,89.2208,89.2518,24700.0
2012-09-11 12:00:00,144.07,144.08,143.93,144.05,20900.0,89.2642,89.2704,89.1774,89.2518,20900.0
2012-09-11 12:30:00,144.03,144.1,143.94,144.01,25100.0,89.2394,89.2828,89.1836,89.227,25100.0
2012-09-11 13:00:00,144.02,144.25,143.88,144.25,20200.0,89.2332,89.3757,89.1465,89.3757,20200.0
2012-09-11 13:30:00,144.2,144.23,143.97,144.1,21300.0,89.3447,89.3633,89.2022,89.2828,21300.0
2012-09-11 14:00:00,144.12,144.23,143.99,144.03,25600.0,89.2952,89.3633,89.2146,89.2394,25600.0
2012-09-11 14:30:00,144.02,144.06,143.85,143.94,30400.0,89.2332,89.258,89.1279,89.1836,30400.0
2012-09-11 15:00:00,143.99,144.03,143.75,143.9,32100.0,89.2146,89.2394,89.0659,89.1588,32100.0
2012-09-11 15:30:00,143.9,144.12,143.78,144.04,96100.0,89.1588,89.2952,89.0845,89.2456,96100.0
2012-09-12 09:30:00,144.06,144.88,143.4,144.51,19400.0,89.258,89.766,88.8491,89.5368,19400.0
2012-09-12 10:00:00,144.47,144.5,144.28,144.37,17800.0,89.512,89.5306,89.3943,89.4501,17800.0
2012-09-12 10:30:00,144.28,144.54,144.25,144.38,11700.0,89.3943,89.5554,89.3757,89.4563,11700.0
2012-09-12 11:00:00,144.39,145.12,144.39,145.07,30200.0,89.4624,89.9147,89.4624,89.8838,30200.0
2012-09-12 11:30:00,145.08,145.13,144.59,144.62,21800.0,89.89,89.9209,89.5864,89.605,21800.0
2012-09-12 12:00:00,144.65,145.13,144.65,145.11,17300.0,89.6235,89.9209,89.6235,89.9086,17300.0
2012-09-12 12:30:00,145.11,145.13,144.95,145.07,14200.0,89.9086,89.9209,89.8094,89.8838,14200.0
2012-09-12 13:00:00,145.13,145.24,145.08,145.18,20500.0,89.9209,89.9891,89.89,89.9519,20500.0
2012-09-12 13:30:00,145.18,145.24,145.04,145.22,15500.0,89.9519,89.9891,89.8652,89.9767,15500.0
2012-09-12 14:00:00,145.14,145.47,145.14,145.44,43500.0,89.9271,90.1316,89.9271,90.113,43500.0
2012-09-12 14:30:00,145.4,145.62,145.32,145.61,38200.0,90.0882,90.2245,90.0387,90.2183,38200.0
2012-09-12 15:00:00,145.6,145.64,145.4,145.59,66100.0,90.2121,90.2369,90.0882,90.206,66100.0
2012-09-12 15:30:00,145.56,145.59,145.19,145.59,140200.0,90.1874,90.206,89.9581,90.206,140200.0
2012-09-13 09:30:00,144.78,146.24,144.78,146.24,44400.0,89.7041,90.6087,89.7041,90.6087,44400.0
2012-09-13 10:00:00,146.17,146.2,145.72,145.72,24600.0,90.5653,90.5839,90.2865,90.2865,24600.0
2012-09-13 10:30:00,145.77,146.1,145.74,146.05,26900.0,90.3175,90.5219,90.2989,90.491,26900.0
2012-09-13 11:00:00,146.16,146.42,145.78,146.04,26700.0,90.5591,90.7202,90.3237,90.4848,26700.0
2012-09-13 11:30:00,145.97,146.36,145.97,146.32,14600.0,90.4414,90.683,90.4414,90.6583,14600.0
2012-09-13 12:00:00,146.35,146.39,145.85,146.05,20200.0,90.6768,90.7016,90.367,90.491,20200.0
2012-09-13 12:30:00,146.1,146.74,145.97,146.68,43900.0,90.5219,90.9185,90.4414,90.8813,43900.0
2012-09-13 13:00:00,146.65,147.02,146.58,147.02,51200.0,90.8627,91.092,90.8193,91.092,51200.0
2012-09-13 13:30:00,147.02,147.19,146.72,146.84,34500.0,91.092,91.1973,90.9061,90.9804,34500.0
2012-09-13 14:00:00,146.84,147.77,146.81,147.7,64100.0,90.9804,91.5567,90.9619,91.5133,64100.0
2012-09-13 14:30:00,147.66,147.8,147.05,147.11,44100.0,91.4885,91.5752,91.1106,91.1477,44100.0
2012-09-13 15:00:00,147.11,147.62,147.0,147.56,39100.0,91.1477,91.4637,91.0796,91.4265,39100.0
2012-09-13 15:30:00,147.55,147.67,147.22,147.58,142900.0,91.4203,91.4947,91.2159,91.4389,142900.0
2012-09-14 09:30:00,148.15,148.94,147.3,148.54,39900.0,91.7921,92.2816,91.2654,92.0337,39900.0
2012-09-14 10:00:00,148.56,149.2,148.33,148.92,30100.0,92.0461,92.4427,91.9036,92.2692,30100.0
2012-09-14 10:30:00,148.99,149.15,148.53,148.75,26800.0,92.3126,92.4117,92.0275,92.1639,26800.0
2012-09-14 11:00:00,148.78,149.22,148.77,149.04,16100.0,92.1824,92.4551,92.1762,92.3435,16100.0
2012-09-14 11:30:00,148.95,149.15,148.74,148.82,10800.0,92.2878,92.4117,92.1577,92.2072,10800.0
2012-09-14 12:00:00,148.83,149.3,148.68,149.27,39200.0,92.2134,92.5046,92.1205,92.486,39200.0
2012-09-14 12:30:00,149.31,149.47,149.29,149.36,22100.0,92.5108,92.61,92.4984,92.5418,22100.0
2012-09-14 13:00:00,149.33,149.35,149.01,149.04,10300.0,92.5232,92.5356,92.3249,92.3435,10300.0
2012-09-14 13:30:00,149.04,149.18,148.94,149.12,16200.0,92.3435,92.4303,92.2816,92.3931,16200.0
2012-09-14 14:00:00,149.19,149.2,149.02,149.2,23400.0,92.4365,92.4427,92.3311,92.4427,23400.0
2012-09-14 14:30:00,149.17,149.28,148.97,149.19,28300.0,92.4241,92.4922,92.3002,92.4365,28300.0
2012-09-14 15:00:00,149.18,149.2,148.46,148.71,39500.0,92.4303,92.4427,91.9842,92.1391,39500.0
2012-09-14 15:30:00,148.7,148.86,148.47,148.65,179400.0,92.1329,92.232,91.9904,92.1019,179400.0
2012-09-17 09:30:00,148.76,149.84,148.41,149.39,32100.0,92.17,92.8392,91.9532,92.5604,32100.0
2012-09-17 10:00:00,149.3,149.42,148.55,148.6,27000.0,92.5046,92.579,92.0399,92.0709,27000.0
2012-09-17 10:30:00,148.63,148.97,148.5,148.67,29700.0,92.0895,92.3002,92.009,92.1143,29700.0
2012-09-17 11:00:00,148.68,148.75,148.33,148.54,18400.0,92.1205,92.1639,91.9036,92.0337,18400.0
2012-09-17 11:30:00,148.56,148.83,148.56,148.59,12800.0,92.0461,92.2134,92.0461,92.0647,12800.0
2012-09-17 12:00:00,148.6,148.61,148.31,148.37,23100.0,92.0709,92.0771,91.8912,91.9284,23100.0
2012-09-17 12:30:00,148.36,148.37,148.04,148.04,15500.0,91.9222,91.9284,91.7239,91.7239,15500.0
2012-09-17 13:00:00,148.05,148.14,147.94,148.02,29800.0,91.7301,91.7859,91.662,91.7116,29800.0
2012-09-17 13:30:00,148.0,148.05,147.66,147.7,21300.0,91.6992,91.7301,91.4885,91.5133,21300.0
2012-09-17 14:00:00,147.67,147.75,147.43,147.53,38600.0,91.4947,91.5443,91.346,91.408,38600.0
2012-09-17 14:30:00,147.51,147.75,147.44,147.6,28100.0,91.3956,91.5443,91.3522,91.4513,28100.0
2012-09-17 15:00:00,147.6,147.73,147.45,147.53,64900.0,91.4513,91.5319,91.3584,91.408,64900.0
2012-09-17 15:30:00,147.5,147.71,147.5,147.71,104100.0,91.3894,91.5195,91.3894,91.5195,104100.0
2012-09-18 09:30:00,147.69,147.69,146.66,147.15,45700.0,91.5071,91.5071,90.8689,91.1725,45700.0
2012-09-18 10:00:00,147.16,147.44,147.11,147.23,43900.0,91.1787,91.3522,91.1477,91.2221,43900.0
2012-09-18 10:30:00,147.29,147.3,146.5,146.67,37300.0,91.2593,91.2654,90.7698,90.8751,37300.0
2012-09-18 11:00:00,146.66,146.71,146.39,146.5,29900.0,90.8689,90.8999,90.7016,90.7698,29900.0
2012-09-18 11:30:00,146.53,146.56,145.98,145.98,26800.0,90.7884,90.807,90.4476,90.4476,26800.0
2012-09-18 12:00:00,145.94,146.0,145.63,145.77,27700.0,90.4228,90.46,90.2307,90.3175,27700.0
2012-09-18 12:30:00,145.8,145.89,145.54,145.74,17200.0,90.3361,90.3918,90.175,90.2989,17200.0
2012-09-18 13:00:00,145.74,145.79,145.5,145.74,17100.0,90.2989,90.3299,90.1502,90.2989,17100.0
2012-09-18 13:30:00,145.73,146.0,145.71,145.79,39100.0,90.2927,90.46,90.2803,90.3299,39100.0
2012-09-18 14:00:00,145.8,145.82,145.5,145.7,25100.0,90.3361,90.3485,90.1502,90.2741,25100.0
2012-09-18 14:30:00,145.7,145.87,145.63,145.87,17700.0,90.2741,90.3794,90.2307,90.3794,17700.0
2012-09-18 15:00:00,145.83,145.86,145.61,145.73,26700.0,90.3547,90.3732,90.2183,90.2927,26700.0
2012-09-18 15:30:00,145.7,145.81,145.52,145.66,123700.0,90.2741,90.3423,90.1626,90.2493,123700.0
2012-09-19 09:30:00,145.91,146.5,145.66,145.82,30800.0,90.4042,90.7698,90.2493,90.3485,30800.0
2012-09-19 10:00:00,145.82,145.93,145.29,145.39,29800.0,90.3485,90.4166,90.0201,90.082,29800.0
2012-09-19 10:30:00,145.37,145.41,145.06,145.24,35300.0,90.0696,90.0944,89.8776,89.9891,35300.0
2012-09-19 11:00:00,145.23,145.3,145.06,145.28,31700.0,89.9829,90.0263,89.8776,90.0139,31700.0
2012-09-19 11:30:00,145.18,145.22,144.76,144.76,30100.0,89.9519,89.9767,89.6917,89.6917,30100.0
2012-09-19 12:00:00,144.75,144.87,144.52,144.87,35200.0,89.6855,89.7598,89.543,89.7598,35200.0
2012-09-19 12:30:00,144.87,144.9,144.78,144.79,25800.0,89.7598,89.7784,89.7041,89.7103,25800.0
2012-09-19 13:00:00,144.79,144.85,144.64,144.7,18300.0,89.7103,89.7475,89.6173,89.6545,18300.0
2012-09-19 13:30:00,144.7,144.83,144.4,144.48,31800.0,89.6545,89.7351,89.4686,89.5182,31800.0
2012-09-19 14:00:00,144.51,144.78,144.47,144.73,38900.0,89.5368,89.7041,89.512,89.6731,38900.0
2012-09-19 14:30:00,144.73,144.78,144.39,144.52,54100.0,89.6731,89.7041,89.4624,89.543,54100.0
2012-09-19 15:00:00,144.52,144.6,144.23,144.23,55900.0,89.543,89.5926,89.3633,89.3633,55900.0
2012-09-19 15:30:00,144.22,144.46,144.0,144.0,184300.0,89.3571,89.5058,89.2208,89.2208,184300.0
2012-09-20 09:30:00,143.08,143.9,142.29,142.32,128300.0,88.6508,89.1588,88.1613,88.1799,128300.0
2012-09-20 10:00:00,142.33,142.68,142.1,142.35,69800.0,88.1861,88.4029,88.0436,88.1985,69800.0
2012-09-20 10:30:00,142.38,142.51,141.53,142.05,89000.0,88.2171,88.2976,87.6904,88.0126,89000.0
2012-09-20 11:00:00,142.13,142.37,141.78,141.8,43200.0,88.0622,88.2109,87.8453,87.8577,43200.0
2012-09-20 11:30:00,141.8,142.21,141.67,142.18,58700.0,87.8577,88.1117,87.7772,88.0932,58700.0
2012-09-20 12:00:00,142.25,142.3,141.85,141.88,62900.0,88.1365,88.1675,87.8887,87.9073,62900.0
2012-09-20 12:30:00,141.89,142.23,141.89,142.07,25800.0,87.9135,88.1241,87.9135,88.025,25800.0
2012-09-20 13:00:00,142.13,142.16,141.91,141.99,42300.0,88.0622,88.0808,87.9259,87.9754,42300.0
2012-09-20 13:30:00,142.03,142.04,141.46,141.84,78300.0,88.0002,88.0064,87.6471,87.8825,78300.0
2012-09-20 14:00:00,141.84,142.02,141.69,141.95,40800.0,87.8825,87.994,87.7896,87.9506,40800.0
2012-09-20 14:30:00,141.99,142.19,141.69,141.74,38400.0,87.9754,88.0994,87.7896,87.8205,38400.0
2012-09-20 15:00:00,141.75,142.19,141.75,142.15,43900.0,87.8267,88.0994,87.8267,88.0746,43900.0
2012-09-20 15:30:00,142.14,142.24,141.9,142.23,196900.0,88.0684,88.1303,87.9197,88.1241,196900.0
2012-09-21 09:30:00,142.25,142.48,141.74,142.09,219000.0,88.1365,88.279,87.8205,88.0374,219000.0
2012-09-21 10:00:00,142.06,142.06,141.61,141.98,50700.0,88.0188,88.0188,87.74,87.9692,50700.0
2012-09-21 10:30:00,141.98,141.98,141.72,141.76,39300.0,87.9692,87.9692,87.8081,87.8329,39300.0
2012-09-21 11:00:00,141.77,141.93,141.6,141.88,38500.0,87.8391,87.9383,87.7338,87.9073,38500.0
2012-09-21 11:30:00,141.89,142.14,141.66,141.68,24800.0,87.9135,88.0684,87.771,87.7834,24800.0
2012-09-21 12:00:00,141.65,141.97,141.6,141.97,22700.0,87.7648,87.963,87.7338,87.963,22700.0
2012-09-21 12:30:00,142.0,142.13,141.94,141.98,27600.0,87.9816,88.0622,87.9445,87.9692,27600.0
2012-09-21 13:00:00,141.98,142.23,141.97,142.17,25200.0,87.9692,88.1241,87.963,88.087,25200.0
2012-09-21 13:30:00,142.16,142.25,142.06,142.16,25600.0,88.0808,88.1365,88.0188,88.0808,25600.0
2012-09-21 14:00:00,142.19,142.2,141.95,142.09,32800.0,88.0994,88.1055,87.9506,88.0374,32800.0
2012-09-21 14:30:00,142.08,142.33,142.0,142.33,26600.0,88.0312,88.1861,87.9816,88.1861,26600.0
2012-09-21 15:00:00,142.32,142.46,142.15,142.15,56600.0,88.1799,88.2666,88.0746,88.0746,56600.0
2012-09-21 15:30:00,142.17,142.34,141.51,141.51,287300.0,88.087,88.1923,87.678,87.678,287300.0
2012-09-24 09:30:00,141.16,141.86,140.77,140.94,44600.0,87.4612,87.8949,87.2195,87.3249,44600.0
2012-09-24 10:00:00,140.97,141.41,140.77,141.23,66800.0,87.3435,87.6161,87.2195,87.5045,66800.0
2012-09-24 10:30:00,141.24,141.41,141.03,141.31,47100.0,87.5107,87.6161,87.3806,87.5541,47100.0
2012-09-24 11:00:00,141.25,141.34,140.87,140.92,25400.0,87.5169,87.5727,87.2815,87.3125,25400.0
2012-09-24 11:30:00,140.95,141.42,140.84,141.36,21600.0,87.3311,87.6223,87.2629,87.5851,21600.0
2012-09-24 12:00:00,141.33,141.49,140.92,141.06,26200.0,87.5665,87.6656,87.3125,87.3992,26200.0
2012-09-24 12:30:00,141.07,141.12,140.75,140.84,16200.0,87.4054,87.4364,87.2071,87.2629,16200.0
2012-09-24 13:00:00,140.89,141.12,140.75,141.02,32100.0,87.2939,87.4364,87.2071,87.3744,32100.0
2012-09-24 13:30:00,141.04,141.04,140.79,140.83,34400.0,87.3868,87.3868,87.2319,87.2567,34400.0
2012-09-24 14:00:00,140.82,140.96,140.7,140.83,30400.0,87.2505,87.3373,87.1762,87.2567,30400.0
2012-09-24 14:30:00,140.85,141.16,140.73,140.96,49700.0,87.2691,87.4612,87.1948,87.3373,49700.0
2012-09-24 15:00:00,140.96,141.24,140.81,141.24,45300.0,87.3373,87.5107,87.2443,87.5107,45300.0
2012-09-24 15:30:00,141.2,141.32,140.71,140.93,116900.0,87.486,87.5603,87.1824,87.3187,116900.0
2012-09-25 09:30:00,140.95,141.42,140.71,141.24,62600.0,87.3311,87.6223,87.1824,87.5107,62600.0
2012-09-25 10:00:00,141.29,141.69,141.21,141.32,37200.0,87.5417,87.7896,87.4922,87.5603,37200.0
2012-09-25 10:30:00,141.34,141.62,141.16,141.43,27900.0,87.5727,87.7462,87.4612,87.6285,27900.0
2012-09-25 11:00:00,141.42,141.77,141.38,141.46,31600.0,87.6223,87.8391,87.5975,87.6471,31600.0
2012-09-25 11:30:00,141.47,141.75,141.47,141.75,30600.0,87.6532,87.8267,87.6532,87.8267,30600.0
2012-09-25 12:00:00,141.7,141.71,141.39,141.48,8800.0,87.7958,87.8019,87.6037,87.6594,8800.0
2012-09-25 12:30:00,141.49,141.6,141.33,141.43,40700.0,87.6656,87.7338,87.5665,87.6285,40700.0
2012-09-25 13:00:00,141.43,141.44,140.91,140.97,19800.0,87.6285,87.6347,87.3063,87.3435,19800.0
2012-09-25 13:30:00,141.01,141.18,140.98,141.1,20900.0,87.3682,87.4736,87.3496,87.424,20900.0
2012-09-25 14:00:00,141.1,141.1,140.57,140.66,43200.0,87.424,87.424,87.0956,87.1514,43200.0
2012-09-25 14:30:00,140.64,140.77,140.41,140.72,34100.0,87.139,87.2195,86.9965,87.1886,34100.0
2012-09-25 15:00:00,140.7,140.81,140.42,140.6,66700.0,87.1762,87.2443,87.0027,87.1142,66700.0
2012-09-25 15:30:00,140.57,140.71,139.66,139.79,220500.0,87.0956,87.1824,86.5318,86.6123,220500.0
2012-09-26 09:30:00,138.86,140.09,138.44,139.87,65400.0,86.0361,86.7982,85.7759,86.6619,65400.0
2012-09-26 10:00:00,139.81,139.95,139.32,139.87,43300.0,86.6247,86.7115,86.3211,86.6619,43300.0
2012-09-26 10:30:00,139.92,140.27,139.63,140.2,28300.0,86.6929,86.9097,86.5132,86.8664,28300.0
2012-09-26 11:00:00,140.13,140.34,139.9,140.19,43600.0,86.823,86.9531,86.6805,86.8602,43600.0
2012-09-26 11:30:00,140.23,140.35,139.67,139.79,34900.0,86.885,86.9593,86.538,86.6123,34900.0
2012-09-26 12:00:00,139.81,140.24,139.75,140.03,45000.0,86.6247,86.8912,86.5876,86.761,45000.0
2012-09-26 12:30:00,139.98,140.3,139.89,140.17,38000.0,86.7301,86.9283,86.6743,86.8478,38000.0
2012-09-26 13:00:00,140.18,140.39,140.17,140.18,21800.0,86.854,86.9841,86.8478,86.854,21800.0
2012-09-26 13:30:00,140.2,140.21,139.83,139.86,35400.0,86.8664,86.8726,86.6371,86.6557,35400.0
2012-09-26 14:00:00,139.86,140.17,139.86,139.87,41000.0,86.6557,86.8478,86.6557,86.6619,41000.0
2012-09-26 14:30:00,139.87,139.98,139.52,139.67,32500.0,86.6619,86.7301,86.445,86.538,32500.0
2012-09-26 15:00:00,139.66,139.7,139.28,139.3,51100.0,86.5318,86.5566,86.2963,86.3087,51100.0
2012-09-26 15:30:00,139.31,139.69,139.26,139.37,136300.0,86.3149,86.5504,86.284,86.3521,136300.0
2012-09-27 09:30:00,139.81,140.14,139.4,139.78,38200.0,86.6247,86.8292,86.3707,86.6061,38200.0
2012-09-27 10:00:00,139.6,140.13,139.46,140.0,24400.0,86.4946,86.823,86.4079,86.7425,24400.0
2012-09-27 10:30:00,139.89,140.14,139.82,140.08,28000.0,86.6743,86.8292,86.6309,86.792,28000.0
2012-09-27 11:00:00,140.16,140.2,139.54,139.8,18100.0,86.8416,86.8664,86.4574,86.6185,18100.0
2012-09-27 11:30:00,139.77,140.02,139.53,139.99,11000.0,86.5999,86.7548,86.4512,86.7363,11000.0
2012-09-27 12:00:00,140.0,140.77,139.96,140.64,23800.0,86.7425,87.2195,86.7177,87.139,23800.0
2012-09-27 12:30:00,140.68,140.72,140.35,140.37,14400.0,87.1638,87.1886,86.9593,86.9717,14400.0
2012-09-27 13:00:00,140.36,140.37,140.18,140.18,48500.0,86.9655,86.9717,86.854,86.854,48500.0
2012-09-27 13:30:00,140.19,140.45,140.04,140.12,28000.0,86.8602,87.0213,86.7672,86.8168,28000.0
2012-09-27 14:00:00,140.09,140.16,139.98,140.09,35100.0,86.7982,86.8416,86.7301,86.7982,35100.0
2012-09-27 14:30:00,140.1,140.17,139.82,139.93,24800.0,86.8044,86.8478,86.6309,86.6991,24800.0
2012-09-27 15:00:00,139.92,139.92,139.29,139.3,53900.0,86.6929,86.6929,86.3025,86.3087,53900.0
2012-09-27 15:30:00,139.3,139.39,138.78,139.02,212800.0,86.3087,86.3645,85.9866,86.1353,212800.0
2012-09-28 09:30:00,138.47,139.04,137.86,138.82,38200.0,85.7945,86.1476,85.4165,86.0113,38200.0
2012-09-28 10:00:00,138.86,139.06,138.46,138.49,33900.0,86.0361,86.16,85.7883,85.8069,33900.0
2012-09-28 10:30:00,138.55,139.06,138.55,138.75,21700.0,85.844,86.16,85.844,85.968,21700.0
2012-09-28 11:00:00,138.82,139.16,138.58,139.05,21300.0,86.0113,86.222,85.8626,86.1538,21300.0
2012-09-28 11:30:00,139.03,139.41,139.0,139.3,25100.0,86.1414,86.3769,86.1229,86.3087,25100.0
2012-09-28 12:00:00,139.27,139.58,139.16,139.45,18500.0,86.2902,86.4822,86.222,86.4017,18500.0
2012-09-28 12:30:00,139.49,139.61,139.35,139.51,17100.0,86.4265,86.5008,86.3397,86.4389,17100.0
2012-09-28 13:00:00,139.51,139.8,139.35,139.75,24100.0,86.4389,86.6185,86.3397,86.5876,24100.0
2012-09-28 13:30:00,139.78,139.93,139.53,139.56,37900.0,86.6061,86.6991,86.4512,86.4698,37900.0
2012-09-28 14:00:00,139.53,139.61,139.17,139.18,17800.0,86.4512,86.5008,86.2282,86.2344,17800.0
2012-09-28 14:30:00,139.19,139.21,138.93,139.07,22800.0,86.2406,86.253,86.0795,86.1662,22800.0
2012-09-28 15:00:00,139.08,139.3,139.04,139.18,38700.0,86.1724,86.3087,86.1476,86.2344,38700.0
2012-09-28 15:30:00,139.18,139.38,138.92,139.08,179400.0,86.2344,86.3583,86.0733,86.1724,179400.0
2012-10-01 09:30:00,139.75,139.96,139.07,139.2,39900.0,86.5876,86.7177,86.1662,86.2468,39900.0
2012-10-01 10:00:00,139.27,139.81,139.18,139.64,28200.0,86.2902,86.6247,86.2344,86.5194,28200.0
2012-10-01 10:30:00,139.64,139.87,139.37,139.47,44300.0,86.5194,86.6619,86.3521,86.4141,44300.0
2012-10-01 11:00:00,139.53,139.64,138.81,138.82,31100.0,86.4512,86.5194,86.0051,86.0113,31100.0
2012-10-01 11:30:00,138.8,138.92,138.57,138.72,27200.0,85.9989,86.0733,85.8564,85.9494,27200.0
2012-10-01 12:00:00,138.75,138.85,138.57,138.78,25900.0,85.968,86.0299,85.8564,85.9866,25900.0
2012-10-01 12:30:00,138.78,138.96,138.51,138.56,31900.0,85.9866,86.0981,85.8193,85.8502,31900.0
2012-10-01 13:00:00,138.59,138.6,137.91,138.07,22600.0,85.8688,85.875,85.4475,85.5466,22600.0
2012-10-01 13:30:00,138.06,138.09,137.55,137.99,39000.0,85.5404,85.559,85.2245,85.4971,39000.0
2012-10-01 14:00:00,137.97,138.49,137.9,138.47,24400.0,85.4847,85.8069,85.4413,85.7945,24400.0
2012-10-01 14:30:00,138.54,138.94,138.48,138.76,29200.0,85.8379,86.0857,85.8007,85.9742,29200.0
2012-10-01 15:00:00,138.75,138.76,137.97,138.39,48200.0,85.968,85.9742,85.4847,85.7449,48200.0
2012-10-01 15:30:00,138.37,139.0,138.29,138.91,109600.0,85.7325,86.1229,85.683,86.0671,109600.0
2012-10-02 09:30:00,139.0,139.53,138.68,138.89,34900.0,86.1229,86.4512,85.9246,86.0547,34900.0
2012-10-02 10:00:00,138.84,139.03,138.31,138.53,35400.0,86.0237,86.1414,85.6953,85.8317,35400.0
2012-10-02 10:30:00,138.57,138.88,138.14,138.4,27000.0,85.8564,86.0485,85.59,85.7511,27000.0
2012-10-02 11:00:00,138.37,139.25,138.37,139.06,18800.0,85.7325,86.2778,85.7325,86.16,18800.0
2012-10-02 11:30:00,139.12,139.32,138.77,139.26,19500.0,86.1972,86.3211,85.9804,86.284,19500.0
2012-10-02 12:00:00,139.16,139.26,138.98,139.13,16700.0,86.222,86.284,86.1105,86.2034,16700.0
2012-10-02 12:30:00,139.06,139.12,138.83,138.87,21600.0,86.16,86.1972,86.0175,86.0423,21600.0
2012-10-02 13:00:00,138.9,139.07,138.86,138.94,11600.0,86.0609,86.1662,86.0361,86.0857,11600.0
2012-10-02 13:30:00,138.9,139.06,138.52,138.76,13100.0,86.0609,86.16,85.8255,85.9742,13100.0
2012-10-02 14:00:00,138.71,139.1,138.7,138.95,13900.0,85.9432,86.1848,85.937,86.0919,13900.0
2012-10-02 14:30:00,138.98,139.13,138.84,139.04,20700.0,86.1105,86.2034,86.0237,86.1476,20700.0
2012-10-02 15:00:00,138.98,139.09,138.8,139.06,25100.0,86.1105,86.1786,85.9989,86.16,25100.0
2012-10-02 15:30:00,139.08,139.32,138.94,139.27,78100.0,86.1724,86.3211,86.0857,86.2902,78100.0
2012-10-03 09:30:00,139.49,139.89,139.26,139.76,27100.0,86.4265,86.6743,86.284,86.5937,27100.0
2012-10-03 10:00:00,139.84,140.96,139.53,140.71,39600.0,86.6433,87.3373,86.4512,87.1824,39600.0
2012-10-03 10:30:00,140.7,140.92,140.32,140.92,21200.0,87.1762,87.3125,86.9407,87.3125,21200.0
2012-10-03 11:00:00,140.9,140.94,140.58,140.77,37700.0,87.3001,87.3249,87.1018,87.2195,37700.0
2012-10-03 11:30:00,140.68,140.95,140.62,140.75,23000.0,87.1638,87.3311,87.1266,87.2071,23000.0
2012-10-03 12:00:00,140.8,140.88,140.62,140.88,20400.0,87.2381,87.2877,87.1266,87.2877,20400.0
2012-10-03 12:30:00,140.88,141.04,140.51,140.56,11100.0,87.2877,87.3868,87.0584,87.0894,11100.0
2012-10-03 13:00:00,140.53,140.57,140.38,140.48,27500.0,87.0708,87.0956,86.9779,87.0399,27500.0
2012-10-03 13:30:00,140.47,140.48,139.98,140.08,15700.0,87.0337,87.0399,86.7301,86.792,15700.0
2012-10-03 14:00:00,140.13,140.18,139.86,139.87,11400.0,86.823,86.854,86.6557,86.6619,11400.0
2012-10-03 14:30:00,139.91,140.17,139.76,139.8,15200.0,86.6867,86.8478,86.5937,86.6185,15200.0
2012-10-03 15:00:00,139.84,139.88,139.43,139.8,37300.0,86.6433,86.6681,86.3893,86.6185,37300.0
2012-10-03 15:30:00,139.81,139.93,139.52,139.67,76200.0,86.6247,86.6991,86.445,86.538,76200.0
2012-10-04 09:30:00,140.3,140.46,139.52,139.81,21300.0,86.9283,87.0275,86.445,86.6247,21300.0
2012-10-04 10:00:00,139.69,140.26,139.34,139.37,29100.0,86.5504,86.9035,86.3335,86.3521,29100.0
2012-10-04 10:30:00,139.39,139.48,138.59,138.97,13200.0,86.3645,86.4203,85.8688,86.1043,13200.0
2012-10-04 11:00:00,138.97,139.24,138.77,138.82,8500.0,86.1043,86.2716,85.9804,86.0113,8500.0
2012-10-04 11:30:00,138.81,139.0,138.62,139.0,13700.0,86.0051,86.1229,85.8874,86.1229,13700.0
2012-10-04 12:00:00,139.0,139.24,138.96,139.21,18700.0,86.1229,86.2716,86.0981,86.253,18700.0
2012-10-04 12:30:00,139.21,139.34,139.2,139.34,7300.0,86.253,86.3335,86.2468,86.3335,7300.0
2012-10-04 13:00:00,139.36,139.9,139.36,139.85,17300.0,86.3459,86.6805,86.3459,86.6495,17300.0
2012-10-04 13:30:00,139.85,139.99,139.71,139.97,12500.0,86.6495,86.7363,86.5628,86.7239,12500.0
2012-10-04 14:00:00,139.91,139.94,139.3,139.31,27400.0,86.6867,86.7053,86.3087,86.3149,27400.0
2012-10-04 14:30:00,139.31,139.36,139.12,139.28,22400.0,86.3149,86.3459,86.1972,86.2963,22400.0
2012-10-04 15:00:00,139.26,139.35,139.14,139.28,30900.0,86.284,86.3397,86.2096,86.2963,30900.0
2012-10-04 15:30:00,139.28,139.34,138.82,138.99,120900.0,86.2963,86.3335,86.0113,86.1167,120900.0
2012-10-05 09:30:00,139.35,139.68,138.88,139.01,25900.0,86.3397,86.5442,86.0485,86.1291,25900.0
2012-10-05 10:00:00,138.95,139.18,138.83,139.03,55700.0,86.0919,86.2344,86.0175,86.1414,55700.0
2012-10-05 10:30:00,139.06,139.17,138.88,139.06,20100.0,86.16,86.2282,86.0485,86.16,20100.0
2012-10-05 11:00:00,139.09,139.3,139.0,139.12,14200.0,86.1786,86.3087,86.1229,86.1972,14200.0
2012-10-05 11:30:00,139.14,139.74,139.1,139.71,17500.0,86.2096,86.5814,86.1848,86.5628,17500.0
2012-10-05 12:00:00,139.69,139.84,139.55,139.83,15000.0,86.5504,86.6433,86.4636,86.6371,15000.0
2012-10-05 12:30:00,139.85,140.03,139.37,139.4,9900.0,86.6495,86.761,86.3521,86.3707,9900.0
2012-10-05 13:00:00,139.43,139.55,139.38,139.47,17300.0,86.3893,86.4636,86.3583,86.4141,17300.0
2012-10-05 13:30:00,139.35,139.55,139.22,139.24,14500.0,86.3397,86.4636,86.2592,86.2716,14500.0
2012-10-05 14:00:00,139.22,139.35,139.02,139.3,12800.0,86.2592,86.3397,86.1353,86.3087,12800.0
2012-10-05 14:30:00,139.29,139.32,138.95,139.02,13900.0,86.3025,86.3211,86.0919,86.1353,13900.0
2012-10-05 15:00:00,139.05,139.4,138.95,139.31,41700.0,86.1538,86.3707,86.0919,86.3149,41700.0
2012-10-05 15:30:00,139.3,139.34,138.98,139.19,65200.0,86.3087,86.3335,86.1105,86.2406,65200.0
2012-10-08 09:30:00,139.08,139.67,138.48,138.65,19800.0,86.1724,86.538,85.8007,85.906,19800.0
2012-10-08 10:00:00,138.65,138.8,138.41,138.42,25800.0,85.906,85.9989,85.7573,85.7635,25800.0
2012-10-08 10:30:00,138.46,138.68,138.28,138.3,30600.0,85.7883,85.9246,85.6768,85.6891,30600.0
2012-10-08 11:00:00,138.27,138.7,138.27,138.7,37100.0,85.6706,85.937,85.6706,85.937,37100.0
2012-10-08 11:30:00,138.72,139.08,138.59,139.08,15600.0,85.9494,86.1724,85.8688,86.1724,15600.0
2012-10-08 12:00:00,139.11,139.15,138.88,139.05,24600.0,86.191,86.2158,86.0485,86.1538,24600.0
2012-10-08 12:30:00,139.06,139.13,139.0,139.12,5600.0,86.16,86.2034,86.1229,86.1972,5600.0
2012-10-08 13:00:00,139.09,139.19,138.93,138.96,12200.0,86.1786,86.2406,86.0795,86.0981,12200.0
2012-10-08 13:30:00,138.95,139.12,138.91,139.06,10900.0,86.0919,86.1972,86.0671,86.16,10900.0
2012-10-08 14:00:00,139.09,139.33,139.07,139.33,21900.0,86.1786,86.3273,86.1662,86.3273,21900.0
2012-10-08 14:30:00,139.33,139.39,139.14,139.32,16500.0,86.3273,86.3645,86.2096,86.3211,16500.0
2012-10-08 15:00:00,139.32,139.33,139.13,139.17,18400.0,86.3211,86.3273,86.2034,86.2282,18400.0
2012-10-08 15:30:00,139.18,139.23,139.04,139.13,51200.0,86.2344,86.2654,86.1476,86.2034,51200.0
2012-10-09 09:30:00,139.4,139.83,139.18,139.79,11100.0,86.3707,86.6371,86.2344,86.6123,11100.0
2012-10-09 10:00:00,139.73,140.0,139.28,139.67,15300.0,86.5752,86.7425,86.2963,86.538,15300.0
2012-10-09 10:30:00,139.6,139.6,138.84,138.95,48100.0,86.4946,86.4946,86.0237,86.0919,48100.0
2012-10-09 11:00:00,138.92,138.96,138.5,138.61,30800.0,86.0733,86.0981,85.8131,85.8812,30800.0
2012-10-09 11:30:00,138.61,138.9,138.52,138.69,16500.0,85.8812,86.0609,85.8255,85.9308,16500.0
2012-10-09 12:00:00,138.8,138.87,138.51,138.51,26900.0,85.9989,86.0423,85.8193,85.8193,26900.0
2012-10-09 12:30:00,138.57,138.58,138.28,138.58,24000.0,85.8564,85.8626,85.6768,85.8626,24000.0
2012-10-09 13:00:00,138.52,138.64,138.34,138.46,10500.0,85.8255,85.8998,85.7139,85.7883,10500.0
2012-10-09 13:30:00,138.48,138.75,138.4,138.65,35000.0,85.8007,85.968,85.7511,85.906,35000.0
2012-10-09 14:00:00,138.65,138.89,138.62,138.79,14800.0,85.906,86.0547,85.8874,85.9927,14800.0
2012-10-09 14:30:00,138.81,138.96,138.71,138.93,26700.0,86.0051,86.0981,85.9432,86.0795,26700.0
2012-10-09 15:00:00,138.95,139.06,138.85,138.93,43200.0,86.0919,86.16,86.0299,86.0795,43200.0
2012-10-09 15:30:00,138.92,139.12,138.53,138.61,130300.0,86.0733,86.1972,85.8317,85.8812,130300.0
2012-10-10 09:30:00,139.03,139.18,137.74,138.18,29700.0,86.1414,86.2344,85.3422,85.6148,29700.0
2012-10-10 10:00:00,138.18,138.23,137.89,137.98,11600.0,85.6148,85.6458,85.4351,85.4909,11600.0
2012-10-10 10:30:00,137.98,139.0,137.95,138.6,29700.0,85.4909,86.1229,85.4723,85.875,29700.0
2012-10-10 11:00:00,138.54,138.94,138.46,138.64,15700.0,85.8379,86.0857,85.7883,85.8998,15700.0
2012-10-10 11:30:00,138.65,138.72,138.2,138.42,13100.0,85.906,85.9494,85.6272,85.7635,13100.0
2012-10-10 12:00:00,138.4,138.54,138.31,138.46,27600.0,85.7511,85.8379,85.6953,85.7883,27600.0
2012-10-10 12:30:00,138.44,138.52,138.08,138.17,19200.0,85.7759,85.8255,85.5528,85.6086,19200.0
2012-10-10 13:00:00,138.15,138.52,138.06,138.49,18100.0,85.5962,85.8255,85.5404,85.8069,18100.0
2012-10-10 13:30:00,138.49,138.51,138.14,138.22,14200.0,85.8069,85.8193,85.59,85.6396,14200.0
2012-10-10 14:00:00,138.22,138.61,138.22,138.61,17300.0,85.6396,85.8812,85.6396,85.8812,17300.0
2012-10-10 14:30:00,138.58,138.59,138.33,138.51,19300.0,85.8626,85.8688,85.7077,85.8193,19300.0
2012-10-10 15:00:00,138.49,138.8,138.44,138.62,33700.0,85.8069,85.9989,85.7759,85.8874,33700.0
2012-10-10 15:30:00,138.59,138.6,138.35,138.58,70500.0,85.8688,85.875,85.7201,85.8626,70500.0
2012-10-11 09:30:00,139.62,139.75,138.53,138.67,27300.0,86.507,86.5876,85.8317,85.9184,27300.0
2012-10-11 10:00:00,138.78,139.39,138.74,139.38,21500.0,85.9866,86.3645,85.9618,86.3583,21500.0
2012-10-11 10:30:00,139.29,139.51,139.15,139.34,24600.0,86.3025,86.4389,86.2158,86.3335,24600.0
2012-10-11 11:00:00,139.34,139.43,138.97,139.03,18400.0,86.3335,86.3893,86.1043,86.1414,18400.0
2012-10-11 11:30:00,138.92,139.13,138.66,138.76,10200.0,86.0733,86.2034,85.9122,85.9742,10200.0
2012-10-11 12:00:00,138.7,138.86,138.68,138.84,9500.0,85.937,86.0361,85.9246,86.0237,9500.0
2012-10-11 12:30:00,138.88,139.01,138.78,138.82,8700.0,86.0485,86.1291,85.9866,86.0113,8700.0
2012-10-11 13:00:00,138.8,138.8,138.48,138.48,15800.0,85.9989,85.9989,85.8007,85.8007,15800.0
2012-10-11 13:30:00,138.49,138.56,138.16,138.28,41600.0,85.8069,85.8502,85.6024,85.6768,41600.0
2012-10-11 14:00:00,138.23,138.33,138.06,138.06,24000.0,85.6458,85.7077,85.5404,85.5404,24000.0
2012-10-11 14:30:00,138.06,138.13,137.85,137.93,22300.0,85.5404,85.5838,85.4103,85.4599,22300.0
2012-10-11 15:00:00,137.98,138.03,137.69,137.78,43200.0,85.4909,85.5219,85.3112,85.367,43200.0
2012-10-11 15:30:00,137.83,137.87,137.51,137.53,92100.0,85.3979,85.4227,85.1997,85.2121,92100.0
2012-10-12 09:30:00,137.61,138.3,137.44,137.75,31600.0,85.2616,85.6891,85.1563,85.3484,31600.0
2012-10-12 10:00:00,137.92,138.51,137.83,138.09,17600.0,85.4537,85.8193,85.3979,85.559,17600.0
2012-10-12 10:30:00,137.92,138.08,137.6,137.6,19300.0,85.4537,85.5528,85.2554,85.2554,19300.0
2012-10-12 11:00:00,137.69,137.76,137.4,137.4,17200.0,85.3112,85.3546,85.1315,85.1315,17200.0
2012-10-12 11:30:00,137.37,137.37,136.8,137.13,21500.0,85.1129,85.1129,84.7598,84.9642,21500.0
2012-10-12 12:00:00,137.17,137.46,136.97,136.97,14000.0,84.989,85.1687,84.8651,84.8651,14000.0
2012-10-12 12:30:00,137.05,137.15,136.97,137.05,27700.0,84.9147,84.9766,84.8651,84.9147,27700.0
2012-10-12 13:00:00,137.04,137.08,136.86,136.98,19100.0,84.9085,84.9333,84.7969,84.8713,19100.0
2012-10-12 13:30:00,136.93,137.22,136.86,137.14,24500.0,84.8403,85.02,84.7969,84.9704,24500.0
2012-10-12 14:00:00,137.13,137.15,136.83,136.93,17500.0,84.9642,84.9766,84.7784,84.8403,17500.0
2012-10-12 14:30:00,136.93,137.05,136.59,137.02,20500.0,84.8403,84.9147,84.6297,84.8961,20500.0
2012-10-12 15:00:00,137.0,137.02,136.48,136.52,45000.0,84.8837,84.8961,84.5615,84.5863,45000.0
2012-10-12 15:30:00,136.52,136.75,136.36,136.54,101700.0,84.5863,84.7288,84.4871,84.5987,101700.0
2012-10-15 09:30:00,136.79,137.38,136.21,137.25,32700.0,84.7536,85.1191,84.3942,85.0386,32700.0
2012-10-15 10:00:00,137.18,137.18,136.43,136.51,20400.0,84.9952,84.9952,84.5305,84.5801,20400.0
2012-10-15 10:30:00,136.42,137.02,136.33,136.9,141300.0,84.5243,84.8961,84.4686,84.8217,141300.0
2012-10-15 11:00:00,136.9,136.99,136.64,136.85,24500.0,84.8217,84.8775,84.6606,84.7907,24500.0
2012-10-15 11:30:00,136.86,137.3,136.8,136.98,22600.0,84.7969,85.0696,84.7598,84.8713,22600.0
2012-10-15 12:00:00,136.95,137.58,136.95,137.58,14300.0,84.8527,85.243,84.8527,85.243,14300.0
2012-10-15 12:30:00,137.61,137.64,137.22,137.27,17500.0,85.2616,85.2802,85.02,85.051,17500.0
2012-10-15 13:00:00,137.27,137.39,137.12,137.13,14200.0,85.051,85.1253,84.958,84.9642,14200.0
2012-10-15 13:30:00,137.17,137.3,137.16,137.24,11600.0,84.989,85.0696,84.9828,85.0324,11600.0
2012-10-15 14:00:00,137.26,137.3,137.09,137.17,18700.0,85.0448,85.0696,84.9394,84.989,18700.0
2012-10-15 14:30:00,137.16,137.16,136.86,137.12,12900.0,84.9828,84.9828,84.7969,84.958,12900.0
2012-10-15 15:00:00,137.13,137.38,137.01,137.15,49000.0,84.9642,85.1191,84.8899,84.9766,49000.0
2012-10-15 15:30:00,137.18,137.4,136.97,137.31,70200.0,84.9952,85.1315,84.8651,85.0758,70200.0
2012-10-16 09:30:00,137.22,138.65,137.22,138.01,28500.0,85.02,85.906,85.02,85.5095,28500.0
2012-10-16 10:00:00,138.0,138.12,137.92,138.04,25000.0,85.5033,85.5776,85.4537,85.5281,25000.0
2012-10-16 10:30:00,138.04,138.23,138.04,138.04,12800.0,85.5281,85.6458,85.5281,85.5281,12800.0
2012-10-16 11:00:00,138.05,138.32,138.05,138.16,7900.0,85.5343,85.7015,85.5343,85.6024,7900.0
2012-10-16 11:30:00,138.19,138.5,137.91,138.5,14200.0,85.621,85.8131,85.4475,85.8131,14200.0
2012-10-16 12:00:00,138.5,138.5,138.16,138.26,12800.0,85.8131,85.8131,85.6024,85.6644,12800.0
2012-10-16 12:30:00,138.34,138.38,138.18,138.18,7800.0,85.7139,85.7387,85.6148,85.6148,7800.0
2012-10-16 13:00:00,138.21,138.23,137.93,138.0,11800.0,85.6334,85.6458,85.4599,85.5033,11800.0
2012-10-16 13:30:00,138.01,138.04,137.72,137.85,10500.0,85.5095,85.5281,85.3298,85.4103,10500.0
2012-10-16 14:00:00,137.8,137.81,137.56,137.58,10800.0,85.3794,85.3856,85.2307,85.243,10800.0
2012-10-16 14:30:00,137.63,137.72,137.61,137.7,11000.0,85.274,85.3298,85.2616,85.3174,11000.0
2012-10-16 15:00:00,137.7,137.84,137.46,137.5,21400.0,85.3174,85.4041,85.1687,85.1935,21400.0
2012-10-16 15:30:00,137.51,137.88,137.47,137.74,45600.0,85.1997,85.4289,85.1749,85.3422,45600.0
2012-10-17 09:30:00,137.5,137.74,136.43,136.5,59000.0,85.1935,85.3422,84.5305,84.5739,59000.0
2012-10-17 10:00:00,136.48,136.6,136.12,136.37,48200.0,84.5615,84.6358,84.3384,84.4933,48200.0
2012-10-17 10:30:00,136.37,137.0,136.19,136.98,42100.0,84.4933,84.8837,84.3818,84.8713,42100.0
2012-10-17 11:00:00,136.99,137.06,136.69,136.77,33700.0,84.8775,84.9209,84.6916,84.7412,33700.0
2012-10-17 11:30:00,136.77,137.01,136.77,137.0,27100.0,84.7412,84.8899,84.7412,84.8837,27100.0
2012-10-17 12:00:00,137.0,137.03,136.77,137.0,29100.0,84.8837,84.9023,84.7412,84.8837,29100.0
2012-10-17 12:30:00,137.0,137.13,136.91,137.1,38500.0,84.8837,84.9642,84.8279,84.9456,38500.0
2012-10-17 13:00:00,137.06,137.23,137.05,137.09,24700.0,84.9209,85.0262,84.9147,84.9394,24700.0
2012-10-17 13:30:00,137.11,137.17,136.9,137.09,14100.0,84.9518,84.989,84.8217,84.9394,14100.0
2012-10-17 14:00:00,137.08,137.26,137.0,137.2,9700.0,84.9333,85.0448,84.8837,85.0076,9700.0
2012-10-17 14:30:00,137.25,137.51,137.25,137.37,16300.0,85.0386,85.1997,85.0386,85.1129,16300.0
2012-10-17 15:00:00,137.34,137.37,137.23,137.3,30300.0,85.0943,85.1129,85.0262,85.0696,30300.0
2012-10-17 15:30:00,137.34,137.44,137.13,137.2,100100.0,85.0943,85.1563,84.9642,85.0076,100100.0
2012-10-18 09:30:00,137.14,138.27,136.88,137.49,33400.0,84.9704,85.6706,84.8093,85.1873,33400.0
2012-10-18 10:00:00,137.47,137.68,136.92,137.19,26300.0,85.1749,85.305,84.8341,85.0014,26300.0
2012-10-18 10:30:00,137.15,137.67,136.93,137.54,32600.0,84.9766,85.2988,84.8403,85.2183,32600.0
2012-10-18 11:00:00,137.5,137.66,137.44,137.5,27000.0,85.1935,85.2926,85.1563,85.1935,27000.0
2012-10-18 11:30:00,137.51,137.6,137.44,137.52,28300.0,85.1997,85.2554,85.1563,85.2059,28300.0
2012-10-18 12:00:00,137.58,137.66,137.45,137.5,33600.0,85.243,85.2926,85.1625,85.1935,33600.0
2012-10-18 12:30:00,137.49,137.52,137.32,137.34,16300.0,85.1873,85.2059,85.082,85.0943,16300.0
2012-10-18 13:00:00,137.38,137.49,137.2,137.34,23900.0,85.1191,85.1873,85.0076,85.0943,23900.0
2012-10-18 13:30:00,137.29,137.56,137.29,137.4,27300.0,85.0634,85.2307,85.0634,85.1315,27300.0
2012-10-18 14:00:00,137.36,137.51,137.16,137.19,39300.0,85.1067,85.1997,84.9828,85.0014,39300.0
2012-10-18 14:30:00,137.15,137.51,136.95,137.4,25900.0,84.9766,85.1997,84.8527,85.1315,25900.0
2012-10-18 15:00:00,137.45,137.57,137.35,137.54,71400.0,85.1625,85.2368,85.1005,85.2183,71400.0
2012-10-18 15:30:00,137.57,137.84,137.47,137.64,157000.0,85.2368,85.4041,85.1749,85.2802,157000.0
2012-10-19 09:30:00,136.81,138.88,136.81,138.8,127800.0,84.766,86.0485,84.766,85.9989,127800.0
2012-10-19 10:00:00,138.73,138.9,138.65,138.89,16400.0,85.9556,86.0609,85.906,86.0547,16400.0
2012-10-19 10:30:00,138.83,138.98,138.58,138.65,57400.0,86.0175,86.1105,85.8626,85.906,57400.0
2012-10-19 11:00:00,138.61,138.61,137.97,138.05,36500.0,85.8812,85.8812,85.4847,85.5343,36500.0
2012-10-19 11:30:00,138.0,138.72,138.0,138.21,19900.0,85.5033,85.9494,85.5033,85.6334,19900.0
2012-10-19 12:00:00,138.25,138.4,138.13,138.23,22800.0,85.6582,85.7511,85.5838,85.6458,22800.0
2012-10-19 12:30:00,138.25,138.48,138.2,138.34,21200.0,85.6582,85.8007,85.6272,85.7139,21200.0
2012-10-19 13:00:00,138.31,138.52,138.16,138.33,23100.0,85.6953,85.8255,85.6024,85.7077,23100.0
2012-10-19 13:30:00,138.36,138.44,138.12,138.16,44300.0,85.7263,85.7759,85.5776,85.6024,44300.0
2012-10-19 14:00:00,138.16,138.31,137.96,137.97,27600.0,85.6024,85.6953,85.4785,85.4847,27600.0
2012-10-19 14:30:00,138.04,138.37,137.95,138.37,36000.0,85.5281,85.7325,85.4723,85.7325,36000.0
2012-10-19 15:00:00,138.34,138.67,138.26,138.56,42100.0,85.7139,85.9184,85.6644,85.8502,42100.0
2012-10-19 15:30:00,138.57,138.73,138.01,138.03,155000.0,85.8564,85.9556,85.5095,85.5219,155000.0
2012-10-22 09:30:00,137.39,137.81,135.99,136.32,36600.0,85.1253,85.3856,84.2579,84.4624,36600.0
2012-10-22 10:00:00,136.36,137.27,136.34,136.96,34300.0,84.4871,85.051,84.4748,84.8589,34300.0
2012-10-22 10:30:00,136.92,136.94,136.69,136.81,32000.0,84.8341,84.8465,84.6916,84.766,32000.0
2012-10-22 11:00:00,136.83,136.84,136.37,136.59,19700.0,84.7784,84.7845,84.4933,84.6297,19700.0
2012-10-22 11:30:00,136.6,136.87,136.55,136.74,15600.0,84.6358,84.8031,84.6049,84.7226,15600.0
2012-10-22 12:00:00,136.7,136.9,136.4,136.49,15200.0,84.6978,84.8217,84.5119,84.5677,15200.0
2012-10-22 12:30:00,136.46,136.6,136.37,136.5,12200.0,84.5491,84.6358,84.4933,84.5739,12200.0
2012-10-22 13:00:00,136.5,136.51,136.13,136.23,22100.0,84.5739,84.5801,84.3446,84.4066,22100.0
2012-10-22 13:30:00,136.18,136.42,136.15,136.33,19700.0,84.3756,84.5243,84.357,84.4686,19700.0
2012-10-22 14:00:00,136.28,136.45,136.18,136.32,17900.0,84.4376,84.5429,84.3756,84.4624,17900.0
2012-10-22 14:30:00,136.35,136.46,136.28,136.41,17900.0,84.481,84.5491,84.4376,84.5181,17900.0
2012-10-22 15:00:00,136.46,136.58,136.35,136.54,33400.0,84.5491,84.6235,84.481,84.5987,33400.0
2012-10-22 15:30:00,136.54,136.94,136.26,136.83,107200.0,84.5987,84.8465,84.4252,84.7784,107200.0
2012-10-23 09:30:00,135.07,137.25,135.07,136.38,56200.0,83.6879,85.0386,83.6879,84.4995,56200.0
2012-10-23 10:00:00,136.38,136.69,136.15,136.57,39900.0,84.4995,84.6916,84.357,84.6173,39900.0
2012-10-23 10:30:00,136.55,136.55,136.27,136.39,23700.0,84.6049,84.6049,84.4314,84.5057,23700.0
2012-10-23 11:00:00,136.4,136.72,136.33,136.57,36900.0,84.5119,84.7102,84.4686,84.6173,36900.0
2012-10-23 11:30:00,136.57,136.65,136.36,136.58,13600.0,84.6173,84.6668,84.4871,84.6235,13600.0
2012-10-23 12:00:00,136.6,137.03,136.55,136.84,12500.0,84.6358,84.9023,84.6049,84.7845,12500.0
2012-10-23 12:30:00,136.89,137.06,136.75,136.79,19700.0,84.8155,84.9209,84.7288,84.7536,19700.0
2012-10-23 13:00:00,136.8,137.14,136.76,136.98,17900.0,84.7598,84.9704,84.735,84.8713,17900.0
2012-10-23 13:30:00,137.04,137.25,136.97,137.23,20500.0,84.9085,85.0386,84.8651,85.0262,20500.0
2012-10-23 14:00:00,137.23,137.46,137.12,137.24,29800.0,85.0262,85.1687,84.958,85.0324,29800.0
2012-10-23 14:30:00,137.26,137.48,137.15,137.37,25900.0,85.0448,85.1811,84.9766,85.1129,25900.0
2012-10-23 15:00:00,137.36,137.49,137.24,137.26,36000.0,85.1067,85.1873,85.0324,85.0448,36000.0
2012-10-23 15:30:00,137.27,137.34,137.07,137.13,106500.0,85.051,85.0943,84.9271,84.9642,106500.0
2012-10-24 09:30:00,137.51,137.95,137.09,137.44,27500.0,85.1997,85.4723,84.9394,85.1563,27500.0
2012-10-24 10:00:00,137.62,137.77,136.97,137.03,27900.0,85.2678,85.3608,84.8651,84.9023,27900.0
2012-10-24 10:30:00,137.02,137.84,136.98,137.19,20600.0,84.8961,85.4041,84.8713,85.0014,20600.0
2012-10-24 11:00:00,137.18,137.69,137.18,137.47,43200.0,84.9952,85.3112,84.9952,85.1749,43200.0
2012-10-24 11:30:00,137.46,137.53,137.25,137.45,51600.0,85.1687,85.2121,85.0386,85.1625,51600.0
2012-10-24 12:00:00,137.5,137.69,137.42,137.65,12600.0,85.1935,85.3112,85.1439,85.2864,12600.0
2012-10-24 12:30:00,137.65,137.92,137.65,137.87,28700.0,85.2864,85.4537,85.2864,85.4227,28700.0
2012-10-24 13:00:00,137.86,137.9,137.74,137.87,16100.0,85.4165,85.4413,85.3422,85.4227,16100.0
2012-10-24 13:30:00,137.86,137.96,137.85,137.89,14500.0,85.4165,85.4785,85.4103,85.4351,14500.0
2012-10-24 14:00:00,137.89,138.09,137.78,138.09,31300.0,85.4351,85.559,85.367,85.559,31300.0
2012-10-24 14:30:00,138.05,138.17,137.89,138.08,39200.0,85.5343,85.6086,85.4351,85.5528,39200.0
2012-10-24 15:00:00,138.07,138.32,137.97,138.18,88300.0,85.5466,85.7015,85.4847,85.6148,88300.0
2012-10-24 15:30:00,138.19,138.19,137.58,137.96,126100.0,85.621,85.621,85.243,85.4785,126100.0
2012-10-25 09:30:00,138.46,138.86,138.01,138.26,49400.0,85.7883,86.0361,85.5095,85.6644,49400.0
2012-10-25 10:00:00,138.27,138.57,137.65,137.75,27400.0,85.6706,85.8564,85.2864,85.3484,27400.0
2012-10-25 10:30:00,137.66,137.84,137.1,137.62,57800.0,85.2926,85.4041,84.9456,85.2678,57800.0
2012-10-25 11:00:00,137.55,137.73,137.4,137.53,65300.0,85.2245,85.336,85.1315,85.2121,65300.0
2012-10-25 11:30:00,137.46,137.54,136.74,136.82,37500.0,85.1687,85.2183,84.7226,84.7722,37500.0
2012-10-25 12:00:00,136.89,136.91,136.48,136.48,18600.0,84.8155,84.8279,84.5615,84.5615,18600.0
2012-10-25 12:30:00,136.49,136.89,136.32,136.89,19300.0,84.5677,84.8155,84.4624,84.8155,19300.0
2012-10-25 13:00:00,136.93,137.25,136.69,136.84,21500.0,84.8403,85.0386,84.6916,84.7845,21500.0
2012-10-25 13:30:00,136.81,136.83,136.46,136.66,18700.0,84.766,84.7784,84.5491,84.673,18700.0
2012-10-25 14:00:00,136.66,137.09,136.56,136.74,26100.0,84.673,84.9394,84.6111,84.7226,26100.0
2012-10-25 14:30:00,136.76,137.35,136.74,136.97,19000.0,84.735,85.1005,84.7226,84.8651,19000.0
2012-10-25 15:00:00,136.95,137.12,136.79,136.91,33200.0,84.8527,84.958,84.7536,84.8279,33200.0
2012-10-25 15:30:00,136.91,137.26,136.76,137.16,93300.0,84.8279,85.0448,84.735,84.9828,93300.0
2012-10-26 09:30:00,137.2,137.63,136.28,136.35,24400.0,85.0076,85.274,84.4376,84.481,24400.0
2012-10-26 10:00:00,136.39,136.54,135.92,136.11,25100.0,84.5057,84.5987,84.2145,84.3322,25100.0
2012-10-26 10:30:00,136.09,136.51,135.94,136.19,19000.0,84.3199,84.5801,84.2269,84.3818,19000.0
2012-10-26 11:00:00,136.18,136.37,136.01,136.13,11300.0,84.3756,84.4933,84.2703,84.3446,11300.0
2012-10-26 11:30:00,136.15,136.28,135.62,135.99,17900.0,84.357,84.4376,84.0287,84.2579,17900.0
2012-10-26 12:00:00,135.94,136.07,135.63,136.07,12000.0,84.2269,84.3075,84.0348,84.3075,12000.0
2012-10-26 12:30:00,136.07,136.27,135.73,136.27,13400.0,84.3075,84.4314,84.0968,84.4314,13400.0
2012-10-26 13:00:00,136.25,136.41,136.2,136.33,12200.0,84.419,84.5181,84.388,84.4686,12200.0
2012-10-26 13:30:00,136.38,136.91,136.29,136.85,12100.0,84.4995,84.8279,84.4438,84.7907,12100.0
2012-10-26 14:00:00,136.84,136.92,136.64,136.86,16300.0,84.7845,84.8341,84.6606,84.7969,16300.0
2012-10-26 14:30:00,136.88,137.15,136.74,136.78,15600.0,84.8093,84.9766,84.7226,84.7474,15600.0
2012-10-26 15:00:00,136.75,137.07,136.72,137.03,17800.0,84.7288,84.9271,84.7102,84.9023,17800.0
2012-10-26 15:30:00,137.04,137.13,136.45,136.56,134100.0,84.9085,84.9642,84.5429,84.6111,134100.0
2012-10-31 09:30:00,137.0,137.96,137.0,137.35,32700.0,84.8837,85.4785,84.8837,85.1005,32700.0
2012-10-31 10:00:00,137.4,137.71,136.61,137.1,45500.0,85.1315,85.3236,84.642,84.9456,45500.0
2012-10-31 10:30:00,137.1,137.22,136.82,136.88,16000.0,84.9456,85.02,84.7722,84.8093,16000.0
2012-10-31 11:00:00,136.96,136.96,136.46,136.92,29500.0,84.8589,84.8589,84.5491,84.8341,29500.0
2012-10-31 11:30:00,136.99,137.57,136.73,137.4,29200.0,84.8775,85.2368,84.7164,85.1315,29200.0
2012-10-31 12:00:00,137.35,137.42,136.97,136.97,30000.0,85.1005,85.1439,84.8651,84.8651,30000.0
2012-10-31 12:30:00,136.93,137.1,136.72,136.99,18300.0,84.8403,84.9456,84.7102,84.8775,18300.0
2012-10-31 13:00:00,136.91,137.3,136.78,137.11,9400.0,84.8279,85.0696,84.7474,84.9518,9400.0
2012-10-31 13:30:00,137.17,137.48,137.15,137.28,28100.0,84.989,85.1811,84.9766,85.0572,28100.0
2012-10-31 14:00:00,137.26,137.85,137.26,137.62,36200.0,85.0448,85.4103,85.0448,85.2678,36200.0
2012-10-31 14:30:00,137.64,138.0,137.55,137.9,36800.0,85.2802,85.5033,85.2245,85.4413,36800.0
2012-10-31 15:00:00,137.87,138.67,137.75,138.61,59000.0,85.4227,85.9184,85.3484,85.8812,59000.0
2012-10-31 15:30:00,138.62,139.15,137.31,138.49,273900.0,85.8874,86.2158,85.0758,85.8069,273900.0
2012-11-01 09:30:00,139.21,139.99,139.21,139.89,83800.0,86.253,86.7363,86.253,86.6743,83800.0
2012-11-01 10:00:00,139.81,140.53,139.74,139.74,85800.0,86.6247,87.0708,86.5814,86.5814,85800.0
2012-11-01 10:30:00,139.76,140.23,139.5,140.15,56200.0,86.5937,86.885,86.4327,86.8354,56200.0
2012-11-01 11:00:00,140.14,140.35,139.99,140.18,30000.0,86.8292,86.9593,86.7363,86.854,30000.0
2012-11-01 11:30:00,140.23,140.42,139.85,139.85,20900.0,86.885,87.0027,86.6495,86.6495,20900.0
2012-11-01 12:00:00,139.89,140.43,139.85,140.28,24300.0,86.6743,87.0089,86.6495,86.9159,24300.0
2012-11-01 12:30:00,140.28,140.37,140.0,140.05,26600.0,86.9159,86.9717,86.7425,86.7734,26600.0
2012-11-01 13:00:00,140.05,140.09,139.73,139.78,25700.0,86.7734,86.7982,86.5752,86.6061,25700.0
2012-11-01 13:30:00,139.79,139.93,139.68,139.86,26300.0,86.6123,86.6991,86.5442,86.6557,26300.0
2012-11-01 14:00:00,139.83,139.91,139.46,139.48,46700.0,86.6371,86.6867,86.4079,86.4203,46700.0
2012-11-01 14:30:00,139.44,139.75,139.41,139.64,82400.0,86.3955,86.5876,86.3769,86.5194,82400.0
2012-11-01 15:00:00,139.61,139.75,139.61,139.75,67500.0,86.5008,86.5876,86.5008,86.5876,67500.0
2012-11-01 15:30:00,139.73,139.92,139.4,139.88,146700.0,86.5752,86.6929,86.3707,86.6681,146700.0
2012-11-02 09:30:00,139.54,140.95,139.54,140.95,37900.0,86.4574,87.3311,86.4574,87.3311,37900.0
2012-11-02 10:00:00,140.95,141.35,140.75,141.34,42500.0,87.3311,87.5789,87.2071,87.5727,42500.0
2012-11-02 10:30:00,141.36,141.61,141.26,141.47,28900.0,87.5851,87.74,87.5231,87.6532,28900.0
2012-11-02 11:00:00,141.41,142.04,141.18,142.04,23100.0,87.6161,88.0064,87.4736,88.0064,23100.0
2012-11-02 11:30:00,141.9,141.91,141.64,141.75,10200.0,87.9197,87.9259,87.7586,87.8267,10200.0
2012-11-02 12:00:00,141.78,141.78,141.24,141.24,20100.0,87.8453,87.8453,87.5107,87.5107,20100.0
2012-11-02 12:30:00,141.22,141.28,140.92,141.06,15300.0,87.4983,87.5355,87.3125,87.3992,15300.0
2012-11-02 13:00:00,141.07,141.25,141.05,141.18,13300.0,87.4054,87.5169,87.393,87.4736,13300.0
2012-11-02 13:30:00,141.13,141.17,140.99,141.08,13500.0,87.4426,87.4674,87.3558,87.4116,13500.0
2012-11-02 14:00:00,141.08,141.16,140.9,141.15,15400.0,87.4116,87.4612,87.3001,87.455,15400.0
2012-11-02 14:30:00,141.11,141.11,140.59,140.75,27400.0,87.4302,87.4302,87.108,87.2071,27400.0
2012-11-02 15:00:00,140.77,140.86,140.48,140.53,28400.0,87.2195,87.2753,87.0399,87.0708,28400.0
2012-11-02 15:30:00,140.5,140.7,140.16,140.34,120600.0,87.0522,87.1762,86.8416,86.9531,120600.0
2012-11-05 09:30:00,140.13,140.14,138.87,139.27,46300.0,86.823,86.8292,86.0423,86.2902,46300.0
2012-11-05 10:00:00,139.26,139.65,138.65,139.19,25000.0,86.284,86.5256,85.906,86.2406,25000.0
2012-11-05 10:30:00,139.19,140.0,139.12,139.73,21000.0,86.2406,86.7425,86.1972,86.5752,21000.0
2012-11-05 11:00:00,139.73,140.03,139.56,139.79,23700.0,86.5752,86.761,86.4698,86.6123,23700.0
2012-11-05 11:30:00,139.83,140.25,139.76,140.22,13400.0,86.6371,86.8973,86.5937,86.8788,13400.0
2012-11-05 12:00:00,140.2,140.79,140.15,140.78,13500.0,86.8664,87.2319,86.8354,87.2257,13500.0
2012-11-05 12:30:00,140.72,140.8,139.87,139.87,13800.0,87.1886,87.2381,86.6619,86.6619,13800.0
2012-11-05 13:00:00,139.91,140.34,139.88,140.28,16700.0,86.6867,86.9531,86.6681,86.9159,16700.0
2012-11-05 13:30:00,140.27,140.51,140.25,140.46,12800.0,86.9097,87.0584,86.8973,87.0275,12800.0
2012-11-05 14:00:00,140.46,140.77,140.22,140.23,20900.0,87.0275,87.2195,86.8788,86.885,20900.0
2012-11-05 14:30:00,140.23,140.53,140.12,140.3,30800.0,86.885,87.0708,86.8168,86.9283,30800.0
2012-11-05 15:00:00,140.27,140.65,140.23,140.27,26900.0,86.9097,87.1452,86.885,86.9097,26900.0
2012-11-05 15:30:00,140.27,140.52,140.03,140.04,76000.0,86.9097,87.0646,86.761,86.7672,76000.0
2012-11-06 09:30:00,140.16,141.16,140.06,140.42,93200.0,86.8416,87.4612,86.7796,87.0027,93200.0
2012-11-06 10:00:00,140.42,140.53,140.37,140.47,72500.0,87.0027,87.0708,86.9717,87.0337,72500.0
2012-11-06 10:30:00,140.46,140.58,140.34,140.4,68000.0,87.0275,87.1018,86.9531,86.9903,68000.0
2012-11-06 11:00:00,140.43,140.56,140.38,140.42,59800.0,87.0089,87.0894,86.9779,87.0027,59800.0
2012-11-06 11:30:00,140.45,141.34,140.41,141.22,43800.0,87.0213,87.5727,86.9965,87.4983,43800.0
2012-11-06 12:00:00,141.21,141.57,141.14,141.18,31000.0,87.4922,87.7152,87.4488,87.4736,31000.0
2012-11-06 12:30:00,141.15,141.16,141.0,141.01,41200.0,87.455,87.4612,87.362,87.3682,41200.0
2012-11-06 13:00:00,141.02,141.32,140.98,141.22,47900.0,87.3744,87.5603,87.3496,87.4983,47900.0
2012-11-06 13:30:00,141.19,141.24,141.04,141.12,46900.0,87.4798,87.5107,87.3868,87.4364,46900.0
2012-11-06 14:00:00,141.12,141.22,141.06,141.09,101200.0,87.4364,87.4983,87.3992,87.4178,101200.0
2012-11-06 14:30:00,141.14,141.28,141.02,141.19,145900.0,87.4488,87.5355,87.3744,87.4798,145900.0
2012-11-06 15:00:00,141.17,141.22,140.78,140.83,171500.0,87.4674,87.4983,87.2257,87.2567,171500.0
2012-11-06 15:30:00,140.81,141.01,140.79,141.0,125700.0,87.2443,87.3682,87.2319,87.362,125700.0
2012-11-07 09:30:00,140.64,142.08,140.31,141.84,77200.0,87.139,88.0312,86.9345,87.8825,77200.0
2012-11-07 10:00:00,141.78,142.37,141.57,142.31,49800.0,87.8453,88.2109,87.7152,88.1737,49800.0
2012-11-07 10:30:00,142.31,142.84,141.64,141.64,65600.0,88.1737,88.5021,87.7586,87.7586,65600.0
2012-11-07 11:00:00,141.67,141.95,141.03,141.78,87100.0,87.7772,87.9506,87.3806,87.8453,87100.0
2012-11-07 11:30:00,141.71,142.55,141.49,142.16,97200.0,87.8019,88.3224,87.6656,88.0808,97200.0
2012-11-07 12:00:00,142.09,142.25,141.85,142.22,31900.0,88.0374,88.1365,87.8887,88.1179,31900.0
2012-11-07 12:30:00,142.15,143.06,142.06,143.06,40400.0,88.0746,88.6384,88.0188,88.6384,40400.0
2012-11-07 13:00:00,143.06,143.54,142.97,143.5,85000.0,88.6384,88.9358,88.5826,88.911,85000.0
2012-11-07 13:30:00,143.42,143.9,143.38,143.38,78900.0,88.8614,89.1588,88.8367,88.8367,78900.0
2012-11-07 14:00:00,143.45,144.24,143.34,144.08,88300.0,88.88,89.3695,88.8119,89.2704,88300.0
2012-11-07 14:30:00,144.06,144.29,143.2,144.2,73000.0,89.258,89.4005,88.7251,89.3447,73000.0
2012-11-07 15:00:00,144.2,144.83,143.66,144.73,164800.0,89.3447,89.7351,89.0101,89.6731,164800.0
2012-11-07 15:30:00,144.73,144.78,143.32,143.4,256800.0,89.6731,89.7041,88.7995,88.8491,256800.0
2012-11-08 09:30:00,142.1,142.98,141.62,142.97,115200.0,88.0436,88.5888,87.7462,88.5826,115200.0
2012-11-08 10:00:00,142.82,143.16,142.73,143.03,103700.0,88.4897,88.7004,88.4339,88.6198,103700.0
2012-11-08 10:30:00,143.02,143.4,142.85,143.39,60500.0,88.6136,88.8491,88.5083,88.8429,60500.0
2012-11-08 11:00:00,143.39,143.51,143.13,143.32,48800.0,88.8429,88.9172,88.6818,88.7995,48800.0
2012-11-08 11:30:00,143.48,143.5,142.94,143.38,25400.0,88.8986,88.911,88.564,88.8367,25400.0
2012-11-08 12:00:00,143.35,143.35,142.9,142.91,31400.0,88.8181,88.8181,88.5393,88.5455,31400.0
2012-11-08 12:30:00,142.95,143.15,142.68,143.01,66300.0,88.5702,88.6942,88.4029,88.6074,66300.0
2012-11-08 13:00:00,143.07,143.14,142.64,142.98,48700.0,88.6446,88.688,88.3782,88.5888,48700.0
2012-11-08 13:30:00,142.97,143.13,142.82,142.95,53400.0,88.5826,88.6818,88.4897,88.5702,53400.0
2012-11-08 14:00:00,142.99,143.15,142.75,143.02,72900.0,88.595,88.6942,88.4463,88.6136,72900.0
2012-11-08 14:30:00,143.01,143.2,142.81,143.0,85600.0,88.6074,88.7251,88.4835,88.6012,85600.0
2012-11-08 15:00:00,143.0,143.03,142.52,142.89,61700.0,88.6012,88.6198,88.3038,88.5331,61700.0
2012-11-08 15:30:00,142.91,142.91,141.92,142.04,147200.0,88.5455,88.5455,87.9321,88.0064,147200.0
2012-11-09 09:30:00,141.63,145.77,141.1,145.5,148400.0,87.7524,90.3175,87.424,90.1502,148400.0
2012-11-09 10:00:00,145.5,145.75,144.38,144.58,78700.0,90.1502,90.3051,89.4563,89.5802,78700.0
2012-11-09 10:30:00,144.56,145.41,144.56,145.12,88700.0,89.5678,90.0944,89.5678,89.9147,88700.0
2012-11-09 11:00:00,145.06,145.57,145.01,145.44,65800.0,89.8776,90.1936,89.8466,90.113,65800.0
2012-11-09 11:30:00,145.43,146.09,145.25,146.05,90800.0,90.1068,90.5157,89.9953,90.491,90800.0
2012-11-09 12:00:00,146.11,146.61,145.94,146.3,30400.0,90.5281,90.8379,90.4228,90.6459,30400.0
2012-11-09 12:30:00,146.2,146.66,145.83,145.91,27300.0,90.5839,90.8689,90.3547,90.4042,27300.0
2012-11-09 13:00:00,145.94,146.47,145.87,146.19,47100.0,90.4228,90.7512,90.3794,90.5777,47100.0
2012-11-09 13:30:00,146.17,146.35,145.73,146.35,56600.0,90.5653,90.6768,90.2927,90.6768,56600.0
2012-11-09 14:00:00,146.36,147.3,145.84,146.69,77300.0,90.683,91.2654,90.3608,90.8875,77300.0
2012-11-09 14:30:00,146.82,146.85,145.67,145.67,40000.0,90.968,90.9866,90.2555,90.2555,40000.0
2012-11-09 15:00:00,145.67,146.42,145.55,146.26,80900.0,90.2555,90.7202,90.1812,90.6211,80900.0
2012-11-09 15:30:00,146.25,146.25,145.64,145.64,231000.0,90.6149,90.6149,90.2369,90.2369,231000.0
2012-11-12 09:30:00,145.75,146.2,144.66,145.07,44600.0,90.3051,90.5839,89.6297,89.8838,44600.0
2012-11-12 10:00:00,145.0,145.29,144.92,145.23,51600.0,89.8404,90.0201,89.7908,89.9829,51600.0
2012-11-12 10:30:00,145.19,145.23,144.62,144.83,31900.0,89.9581,89.9829,89.605,89.7351,31900.0
2012-11-12 11:00:00,144.85,145.15,144.77,145.04,27900.0,89.7475,89.9333,89.6979,89.8652,27900.0
2012-11-12 11:30:00,145.06,145.44,145.06,145.35,22900.0,89.8776,90.113,89.8776,90.0573,22900.0
2012-11-12 12:00:00,145.41,145.43,145.14,145.39,21900.0,90.0944,90.1068,89.9271,90.082,21900.0
2012-11-12 12:30:00,145.38,145.7,145.31,145.35,19500.0,90.0758,90.2741,90.0325,90.0573,19500.0
2012-11-12 13:00:00,145.34,145.6,145.34,145.59,8300.0,90.0511,90.2121,90.0511,90.206,8300.0
2012-11-12 13:30:00,145.55,145.72,145.41,145.71,13400.0,90.1812,90.2865,90.0944,90.2803,13400.0
2012-11-12 14:00:00,145.76,145.78,145.56,145.68,38800.0,90.3113,90.3237,90.1874,90.2617,38800.0
2012-11-12 14:30:00,145.7,145.88,145.41,145.59,60700.0,90.2741,90.3856,90.0944,90.206,60700.0
2012-11-12 15:00:00,145.54,145.64,145.1,145.4,45900.0,90.175,90.2369,89.9024,90.0882,45900.0
2012-11-12 15:30:00,145.33,145.5,145.19,145.5,112900.0,90.0449,90.1502,89.9581,90.1502,112900.0
2012-11-13 09:30:00,144.64,145.99,144.55,145.61,53700.0,89.6173,90.4538,89.5616,90.2183,53700.0
2012-11-13 10:00:00,145.5,146.51,145.35,146.01,50600.0,90.1502,90.776,90.0573,90.4662,50600.0
2012-11-13 10:30:00,145.97,146.66,145.84,146.61,37100.0,90.4414,90.8689,90.3608,90.8379,37100.0
2012-11-13 11:00:00,146.57,146.79,146.35,146.59,36300.0,90.8131,90.9495,90.6768,90.8255,36300.0
2012-11-13 11:30:00,146.59,146.76,146.3,146.71,35300.0,90.8255,90.9309,90.6459,90.8999,35300.0
2012-11-13 12:00:00,146.69,146.79,146.42,146.72,58100.0,90.8875,90.9495,90.7202,90.9061,58100.0
2012-11-13 12:30:00,146.72,146.82,146.42,146.71,43600.0,90.9061,90.968,90.7202,90.8999,43600.0
2012-11-13 13:00:00,146.73,147.3,146.65,147.04,40600.0,90.9123,91.2654,90.8627,91.1044,40600.0
2012-11-13 13:30:00,147.04,147.56,146.99,147.45,50400.0,91.1044,91.4265,91.0734,91.3584,50400.0
2012-11-13 14:00:00,147.45,148.17,147.24,147.35,78900.0,91.3584,91.8045,91.2283,91.2964,78900.0
2012-11-13 14:30:00,147.32,147.68,146.96,147.65,67500.0,91.2778,91.5009,91.0548,91.4823,67500.0
2012-11-13 15:00:00,147.53,147.6,147.24,147.41,99100.0,91.408,91.4513,91.2283,91.3336,99100.0
2012-11-13 15:30:00,147.42,147.49,146.77,146.86,196100.0,91.3398,91.3832,90.9371,90.9928,196100.0
2012-11-14 09:30:00,146.95,147.4,146.53,146.79,29000.0,91.0486,91.3274,90.7884,90.9495,29000.0
2012-11-14 10:00:00,146.68,147.04,146.37,146.58,32000.0,90.8813,91.1044,90.6892,90.8193,32000.0
2012-11-14 10:30:00,146.58,146.58,146.09,146.18,38200.0,90.8193,90.8193,90.5157,90.5715,38200.0
2012-11-14 11:00:00,146.1,146.87,146.03,146.85,38300.0,90.5219,90.999,90.4786,90.9866,38300.0
2012-11-14 11:30:00,146.78,146.85,146.18,146.64,29100.0,90.9433,90.9866,90.5715,90.8565,29100.0
2012-11-14 12:00:00,146.64,146.71,145.97,146.09,27800.0,90.8565,90.8999,90.4414,90.5157,27800.0
2012-11-14 12:30:00,146.09,146.2,145.67,145.93,15100.0,90.5157,90.5839,90.2555,90.4166,15100.0
2012-11-14 13:00:00,145.89,146.34,145.57,146.22,25800.0,90.3918,90.6706,90.1936,90.5963,25800.0
2012-11-14 13:30:00,146.21,146.4,145.95,146.4,65700.0,90.5901,90.7078,90.429,90.7078,65700.0
2012-11-14 14:00:00,146.36,146.57,145.51,145.8,50600.0,90.683,90.8131,90.1564,90.3361,50600.0
2012-11-14 14:30:00,145.72,145.72,144.97,145.24,129400.0,90.2865,90.2865,89.8218,89.9891,129400.0
2012-11-14 15:00:00,145.26,145.39,144.87,145.22,104700.0,90.0015,90.082,89.7598,89.9767,104700.0
2012-11-14 15:30:00,145.19,145.42,144.48,145.01,133700.0,89.9581,90.1006,89.5182,89.8466,133700.0
2012-11-15 09:30:00,145.19,146.14,145.08,146.0,68000.0,89.9581,90.5467,89.89,90.46,68000.0
2012-11-15 10:00:00,146.0,146.0,145.04,145.11,55100.0,90.46,90.46,89.8652,89.9086,55100.0
2012-11-15 10:30:00,145.25,145.5,144.48,144.48,55200.0,89.9953,90.1502,89.5182,89.5182,55200.0
2012-11-15 11:00:00,144.4,144.73,143.84,144.13,50900.0,89.4686,89.6731,89.1217,89.3014,50900.0
2012-11-15 11:30:00,144.16,144.29,143.53,143.91,32500.0,89.3199,89.4005,88.9296,89.165,32500.0
2012-11-15 12:00:00,143.98,143.98,143.54,143.85,27100.0,89.2084,89.2084,88.9358,89.1279,27100.0
2012-11-15 12:30:00,143.85,144.39,143.82,144.3,29300.0,89.1279,89.4624,89.1093,89.4067,29300.0
2012-11-15 13:00:00,144.28,145.07,143.98,144.96,58400.0,89.3943,89.8838,89.2084,89.8156,58400.0
2012-11-15 13:30:00,144.9,145.3,144.62,144.7,25900.0,89.7784,90.0263,89.605,89.6545,25900.0
2012-11-15 14:00:00,144.58,144.66,143.79,143.85,35100.0,89.5802,89.6297,89.0907,89.1279,35100.0
2012-11-15 14:30:00,143.85,144.14,143.81,144.11,43200.0,89.1279,89.3075,89.1031,89.289,43200.0
2012-11-15 15:00:00,144.05,144.11,143.57,143.6,84300.0,89.2518,89.289,88.9544,88.973,84300.0
2012-11-15 15:30:00,143.62,144.38,143.47,144.17,187500.0,88.9854,89.4563,88.8924,89.3261,187500.0
2012-11-16 09:30:00,144.4,144.75,143.71,143.81,140900.0,89.4686,89.6855,89.0411,89.1031,140900.0
2012-11-16 10:00:00,143.74,143.9,143.16,143.54,79800.0,89.0597,89.1588,88.7004,88.9358,79800.0
2012-11-16 10:30:00,143.6,143.61,142.6,142.62,87000.0,88.973,88.9792,88.3534,88.3658,87000.0
2012-11-16 11:00:00,142.62,143.14,142.59,142.74,70600.0,88.3658,88.688,88.3472,88.4401,70600.0
2012-11-16 11:30:00,142.68,143.48,142.6,143.35,87600.0,88.4029,88.8986,88.3534,88.8181,87600.0
2012-11-16 12:00:00,143.46,143.53,142.97,143.18,47200.0,88.8862,88.9296,88.5826,88.7127,47200.0
2012-11-16 12:30:00,143.15,143.56,143.15,143.27,22100.0,88.6942,88.9482,88.6942,88.7685,22100.0
2012-11-16 13:00:00,143.34,143.4,143.22,143.4,38400.0,88.8119,88.8491,88.7375,88.8491,38400.0
2012-11-16 13:30:00,143.36,143.56,143.27,143.41,44300.0,88.8243,88.9482,88.7685,88.8552,44300.0
2012-11-16 14:00:00,143.45,143.5,142.71,142.76,43000.0,88.88,88.911,88.4215,88.4525,43000.0
2012-11-16 14:30:00,142.73,143.12,142.52,143.03,55800.0,88.4339,88.6756,88.3038,88.6198,55800.0
2012-11-16 15:00:00,143.05,143.51,142.93,143.42,56700.0,88.6322,88.9172,88.5578,88.8614,56700.0
2012-11-16 15:30:00,143.43,143.91,143.33,143.81,144100.0,88.8676,89.165,88.8057,89.1031,144100.0
2012-11-19 09:30:00,145.04,146.73,144.44,145.79,86100.0,89.8652,90.9123,89.4934,90.3299,86100.0
2012-11-19 10:00:00,145.9,146.01,145.21,145.42,78900.0,90.398,90.4662,89.9705,90.1006,78900.0
2012-11-19 10:30:00,145.43,145.57,144.88,145.0,38000.0,90.1068,90.1936,89.766,89.8404,38000.0
2012-11-19 11:00:00,145.03,145.15,144.6,144.79,31400.0,89.859,89.9333,89.5926,89.7103,31400.0
2012-11-19 11:30:00,144.84,145.21,144.69,145.1,14000.0,89.7413,89.9705,89.6483,89.9024,14000.0
2012-11-19 12:00:00,145.18,145.36,144.88,145.02,18800.0,89.9519,90.0634,89.766,89.8528,18800.0
2012-11-19 12:30:00,145.1,145.33,144.87,144.97,17400.0,89.9024,90.0449,89.7598,89.8218,17400.0
2012-11-19 13:00:00,144.93,145.09,144.63,145.09,15600.0,89.797,89.8962,89.6111,89.8962,15600.0
2012-11-19 13:30:00,145.07,145.09,144.46,144.54,32000.0,89.8838,89.8962,89.5058,89.5554,32000.0
2012-11-19 14:00:00,144.52,144.84,144.48,144.75,17600.0,89.543,89.7413,89.5182,89.6855,17600.0
2012-11-19 14:30:00,144.74,145.07,144.63,144.77,35900.0,89.6793,89.8838,89.6111,89.6979,35900.0
2012-11-19 15:00:00,144.72,144.9,144.56,144.59,39600.0,89.6669,89.7784,89.5678,89.5864,39600.0
2012-11-19 15:30:00,144.61,145.28,144.55,144.99,137200.0,89.5988,90.0139,89.5616,89.8342,137200.0
2012-11-20 09:30:00,144.42,144.56,143.05,143.55,100800.0,89.481,89.5678,88.6322,88.942,100800.0
2012-11-20 10:00:00,143.55,144.12,143.44,143.74,54800.0,88.942,89.2952,88.8738,89.0597,54800.0
2012-11-20 10:30:00,143.74,144.17,143.65,143.99,50100.0,89.0597,89.3261,89.004,89.2146,50100.0
2012-11-20 11:00:00,144.03,144.24,143.61,143.89,49500.0,89.2394,89.3695,88.9792,89.1527,49500.0
2012-11-20 11:30:00,143.94,144.16,143.7,144.07,56400.0,89.1836,89.3199,89.0349,89.2642,56400.0
2012-11-20 12:00:00,144.13,144.27,143.78,144.08,74400.0,89.3014,89.3881,89.0845,89.2704,74400.0
2012-11-20 12:30:00,144.11,144.23,143.98,144.13,33400.0,89.289,89.3633,89.2084,89.3014,33400.0
2012-11-20 13:00:00,144.14,144.16,143.24,143.26,29200.0,89.3075,89.3199,88.7499,88.7623,29200.0
2012-11-20 13:30:00,143.23,143.75,143.13,143.47,45000.0,88.7437,89.0659,88.6818,88.8924,45000.0
2012-11-20 14:00:00,143.57,144.19,143.52,144.17,53600.0,88.9544,89.3385,88.9234,89.3261,53600.0
2012-11-20 14:30:00,144.13,144.53,143.84,144.36,57100.0,89.3014,89.5492,89.1217,89.4439,57100.0
2012-11-20 15:00:00,144.36,144.62,144.15,144.16,62500.0,89.4439,89.605,89.3137,89.3199,62500.0
2012-11-20 15:30:00,144.21,144.53,144.04,144.52,185700.0,89.3509,89.5492,89.2456,89.543,185700.0
2012-11-21 09:30:00,144.87,144.97,143.86,144.37,30700.0,89.7598,89.8218,89.1341,89.4501,30700.0
2012-11-21 10:00:00,144.6,144.78,144.13,144.58,22100.0,89.5926,89.7041,89.3014,89.5802,22100.0
2012-11-21 10:30:00,144.53,144.74,143.78,143.83,17300.0,89.5492,89.6793,89.0845,89.1155,17300.0
2012-11-21 11:00:00,143.79,144.16,143.66,143.93,27800.0,89.0907,89.3199,89.0101,89.1774,27800.0
2012-11-21 11:30:00,144.01,144.5,144.01,144.03,13600.0,89.227,89.5306,89.227,89.2394,13600.0
2012-11-21 12:00:00,144.05,144.22,143.85,144.06,18300.0,89.2518,89.3571,89.1279,89.258,18300.0
2012-11-21 12:30:00,144.05,144.54,143.95,143.99,9500.0,89.2518,89.5554,89.1898,89.2146,9500.0
2012-11-21 13:00:00,143.95,144.19,143.94,144.15,22200.0,89.1898,89.3385,89.1836,89.3137,22200.0
2012-11-21 13:30:00,144.15,144.33,143.97,144.0,26000.0,89.3137,89.4253,89.2022,89.2208,26000.0
2012-11-21 14:00:00,144.05,144.12,143.85,143.88,23500.0,89.2518,89.2952,89.1279,89.1465,23500.0
2012-11-21 14:30:00,143.88,144.19,143.74,143.87,19800.0,89.1465,89.3385,89.0597,89.1403,19800.0
2012-11-21 15:00:00,143.88,144.3,143.88,144.02,30700.0,89.1465,89.4067,89.1465,89.2332,30700.0
2012-11-21 15:30:00,144.04,144.3,143.92,144.27,68500.0,89.2456,89.4067,89.1712,89.3881,68500.0
2012-11-23 09:30:00,144.89,145.58,144.09,144.88,22900.0,89.7722,90.1998,89.2766,89.766,22900.0
2012-11-23 10:00:00,145.07,145.54,145.0,145.34,19400.0,89.8838,90.175,89.8404,90.0511,19400.0
2012-11-23 10:30:00,145.33,145.63,144.22,144.37,21100.0,90.0449,90.2307,89.3571,89.4501,21100.0
2012-11-23 11:00:00,144.46,144.79,144.38,144.64,4500.0,89.5058,89.7103,89.4563,89.6173,4500.0
2012-11-23 11:30:00,144.55,145.18,144.55,144.79,12400.0,89.5616,89.9519,89.5616,89.7103,12400.0
2012-11-23 12:00:00,144.88,145.04,144.42,144.74,25800.0,89.766,89.8652,89.481,89.6793,25800.0
2012-11-23 12:30:00,144.74,145.4,144.68,145.24,48900.0,89.6793,90.0882,89.6421,89.9891,48900.0
2012-11-26 09:30:00,144.69,145.98,143.7,145.65,46300.0,89.6483,90.4476,89.0349,90.2431,46300.0
2012-11-26 10:00:00,145.68,145.85,144.91,145.0,28900.0,90.2617,90.367,89.7846,89.8404,28900.0
2012-11-26 10:30:00,144.93,145.34,144.66,145.02,32500.0,89.797,90.0511,89.6297,89.8528,32500.0
2012-11-26 11:00:00,145.04,145.16,144.49,144.67,17800.0,89.8652,89.9395,89.5244,89.6359,17800.0
2012-11-26 11:30:00,144.69,144.84,144.15,144.72,21700.0,89.6483,89.7413,89.3137,89.6669,21700.0
2012-11-26 12:00:00,144.72,145.02,144.29,144.74,27700.0,89.6669,89.8528,89.4005,89.6793,27700.0
2012-11-26 12:30:00,144.81,144.89,144.24,144.54,21700.0,89.7227,89.7722,89.3695,89.5554,21700.0
2012-11-26 13:00:00,144.47,144.88,144.35,144.73,16200.0,89.512,89.766,89.4377,89.6731,16200.0
2012-11-26 13:30:00,144.68,144.82,144.19,144.2,9500.0,89.6421,89.7289,89.3385,89.3447,9500.0
2012-11-26 14:00:00,144.22,144.48,143.98,144.25,21000.0,89.3571,89.5182,89.2084,89.3757,21000.0
2012-11-26 14:30:00,144.24,144.35,143.69,144.28,24700.0,89.3695,89.4377,89.0287,89.3943,24700.0
2012-11-26 15:00:00,144.23,144.73,144.23,144.59,29600.0,89.3633,89.6731,89.3633,89.5864,29600.0
2012-11-26 15:30:00,144.56,145.41,144.47,145.3,77900.0,89.5678,90.0944,89.512,90.0263,77900.0
2012-11-27 09:30:00,143.85,143.85,141.94,142.92,108900.0,89.1279,89.1279,87.9445,88.5517,108900.0
2012-11-27 10:00:00,142.92,143.08,141.88,141.88,72700.0,88.5517,88.6508,87.9073,87.9073,72700.0
2012-11-27 10:30:00,141.91,142.49,141.59,142.33,67400.0,87.9259,88.2852,87.7276,88.1861,67400.0
2012-11-27 11:00:00,142.38,143.29,142.0,142.88,94000.0,88.2171,88.7809,87.9816,88.5269,94000.0
2012-11-27 11:30:00,142.79,143.53,142.15,143.09,45200.0,88.4711,88.9296,88.0746,88.657,45200.0
2012-11-27 12:00:00,143.08,143.53,143.01,143.19,40500.0,88.6508,88.9296,88.6074,88.7189,40500.0
2012-11-27 12:30:00,143.21,143.61,142.97,143.26,39100.0,88.7313,88.9792,88.5826,88.7623,39100.0
2012-11-27 13:00:00,143.21,143.29,141.82,141.96,63300.0,88.7313,88.7809,87.8701,87.9568,63300.0
2012-11-27 13:30:00,141.9,142.38,141.86,142.13,25200.0,87.9197,88.2171,87.8949,88.0622,25200.0
2012-11-27 14:00:00,142.2,142.72,142.12,142.3,46500.0,88.1055,88.4277,88.056,88.1675,46500.0
2012-11-27 14:30:00,142.32,142.56,142.14,142.44,55600.0,88.1799,88.3286,88.0684,88.2542,55600.0
2012-11-27 15:00:00,142.53,142.73,142.31,142.54,48200.0,88.31,88.4339,88.1737,88.3162,48200.0
2012-11-27 15:30:00,142.56,142.82,142.4,142.72,160700.0,88.3286,88.4897,88.2295,88.4277,160700.0
2012-11-28 09:30:00,142.58,142.58,141.72,141.74,94300.0,88.341,88.341,87.8081,87.8205,94300.0
2012-11-28 10:00:00,141.76,142.17,141.22,141.89,64200.0,87.8329,88.087,87.4983,87.9135,64200.0
2012-11-28 10:30:00,141.93,142.69,141.83,142.26,31200.0,87.9383,88.4091,87.8763,88.1427,31200.0
2012-11-28 11:00:00,142.41,142.71,142.13,142.54,17200.0,88.2357,88.4215,88.0622,88.3162,17200.0
2012-11-28 11:30:00,142.65,142.97,142.25,142.38,36900.0,88.3844,88.5826,88.1365,88.2171,36900.0
2012-11-28 12:00:00,142.47,142.7,142.15,142.29,41800.0,88.2728,88.4153,88.0746,88.1613,41800.0
2012-11-28 12:30:00,142.23,142.64,142.19,142.38,24200.0,88.1241,88.3782,88.0994,88.2171,24200.0
2012-11-28 13:00:00,142.31,142.81,142.3,142.4,17400.0,88.1737,88.4835,88.1675,88.2295,17400.0
2012-11-28 13:30:00,142.45,142.64,142.24,142.62,29800.0,88.2604,88.3782,88.1303,88.3658,29800.0
2012-11-28 14:00:00,142.59,142.6,142.23,142.37,18800.0,88.3472,88.3534,88.1241,88.2109,18800.0
2012-11-28 14:30:00,142.42,142.77,142.42,142.53,23800.0,88.2419,88.4587,88.2419,88.31,23800.0
2012-11-28 15:00:00,142.52,142.73,142.35,142.49,37400.0,88.3038,88.4339,88.1985,88.2852,37400.0
2012-11-28 15:30:00,142.5,142.61,142.15,142.33,130500.0,88.2914,88.3596,88.0746,88.1861,130500.0
2012-11-29 09:30:00,143.6,143.74,140.85,141.16,108100.0,88.973,89.0597,87.2691,87.4612,108100.0
2012-11-29 10:00:00,141.16,141.57,140.86,141.44,56900.0,87.4612,87.7152,87.2753,87.6347,56900.0
2012-11-29 10:30:00,141.44,141.6,141.24,141.49,36600.0,87.6347,87.7338,87.5107,87.6656,36600.0
2012-11-29 11:00:00,141.52,141.56,140.85,140.91,54800.0,87.6842,87.709,87.2691,87.3063,54800.0
2012-11-29 11:30:00,140.89,140.96,140.35,140.54,68900.0,87.2939,87.3373,86.9593,87.077,68900.0
2012-11-29 12:00:00,140.54,141.05,140.36,140.88,71300.0,87.077,87.393,86.9655,87.2877,71300.0
2012-11-29 12:30:00,140.92,141.0,140.69,140.74,43900.0,87.3125,87.362,87.17,87.2009,43900.0
2012-11-29 13:00:00,140.74,140.95,140.47,140.83,55000.0,87.2009,87.3311,87.0337,87.2567,55000.0
2012-11-29 13:30:00,140.83,141.57,140.77,141.25,58000.0,87.2567,87.7152,87.2195,87.5169,58000.0
2012-11-29 14:00:00,141.29,141.41,141.03,141.38,64600.0,87.5417,87.6161,87.3806,87.5975,64600.0
2012-11-29 14:30:00,141.4,141.65,141.28,141.3,51000.0,87.6099,87.7648,87.5355,87.5479,51000.0
2012-11-29 15:00:00,141.3,141.34,140.94,141.21,88300.0,87.5479,87.5727,87.3249,87.4922,88300.0
2012-11-29 15:30:00,141.18,141.4,140.97,141.31,230600.0,87.4736,87.6099,87.3435,87.5541,230600.0
2012-11-30 09:30:00,141.48,142.71,141.38,142.45,69800.0,87.6594,88.4215,87.5975,88.2604,69800.0
2012-11-30 10:00:00,142.46,142.51,141.58,141.74,58300.0,88.2666,88.2976,87.7214,87.8205,58300.0
2012-11-30 10:30:00,141.8,141.8,140.98,141.21,51700.0,87.8577,87.8577,87.3496,87.4922,51700.0
2012-11-30 11:00:00,141.17,141.44,141.02,141.43,36100.0,87.4674,87.6347,87.3744,87.6285,36100.0
2012-11-30 11:30:00,141.4,141.89,141.32,141.69,49700.0,87.6099,87.9135,87.5603,87.7896,49700.0
2012-11-30 12:00:00,141.72,141.87,141.56,141.67,43000.0,87.8081,87.9011,87.709,87.7772,43000.0
2012-11-30 12:30:00,141.67,141.9,141.63,141.71,41800.0,87.7772,87.9197,87.7524,87.8019,41800.0
2012-11-30 13:00:00,141.78,142.0,141.71,141.85,36800.0,87.8453,87.9816,87.8019,87.8887,36800.0
2012-11-30 13:30:00,141.82,142.36,141.78,142.14,37600.0,87.8701,88.2047,87.8453,88.0684,37600.0
2012-11-30 14:00:00,142.2,142.24,141.66,141.83,58800.0,88.1055,88.1303,87.771,87.8763,58800.0
2012-11-30 14:30:00,141.83,141.92,141.48,141.52,74000.0,87.8763,87.9321,87.6594,87.6842,74000.0
2012-11-30 15:00:00,141.51,141.56,141.0,141.03,133800.0,87.678,87.709,87.362,87.3806,133800.0
2012-11-30 15:30:00,141.04,141.28,140.63,140.65,351200.0,87.3868,87.5355,87.1328,87.1452,351200.0
2012-12-03 09:30:00,141.09,142.45,141.02,142.06,58200.0,87.4178,88.2604,87.3744,88.0188,58200.0
2012-12-03 10:00:00,142.06,143.05,141.72,142.71,70900.0,88.0188,88.6322,87.8081,88.4215,70900.0
2012-12-03 10:30:00,142.65,142.72,142.34,142.56,38300.0,88.3844,88.4277,88.1923,88.3286,38300.0
2012-12-03 11:00:00,142.51,142.55,142.06,142.16,43700.0,88.2976,88.3224,88.0188,88.0808,43700.0
2012-12-03 11:30:00,142.16,142.36,141.68,142.31,39400.0,88.0808,88.2047,87.7834,88.1737,39400.0
2012-12-03 12:00:00,142.32,142.63,142.16,142.52,29400.0,88.1799,88.372,88.0808,88.3038,29400.0
2012-12-03 12:30:00,142.54,142.86,142.53,142.53,26800.0,88.3162,88.5145,88.31,88.31,26800.0
2012-12-03 13:00:00,142.56,142.63,142.21,142.62,36000.0,88.3286,88.372,88.1117,88.3658,36000.0
2012-12-03 13:30:00,142.57,142.58,142.02,142.54,33300.0,88.3348,88.341,87.994,88.3162,33300.0
2012-12-03 14:00:00,142.54,142.87,142.53,142.87,36000.0,88.3162,88.5207,88.31,88.5207,36000.0
2012-12-03 14:30:00,142.88,142.95,142.48,142.75,47500.0,88.5269,88.5702,88.279,88.4463,47500.0
2012-12-03 15:00:00,142.77,142.95,142.27,142.67,75400.0,88.4587,88.5702,88.1489,88.3968,75400.0
2012-12-03 15:30:00,142.67,142.85,142.47,142.49,158300.0,88.3968,88.5083,88.2728,88.2852,158300.0
2012-12-04 09:30:00,143.08,143.47,142.64,143.18,50000.0,88.6508,88.8924,88.3782,88.7127,50000.0
2012-12-04 10:00:00,143.15,143.58,143.06,143.12,31100.0,88.6942,88.9606,88.6384,88.6756,31100.0
2012-12-04 10:30:00,143.02,143.32,142.51,142.57,40500.0,88.6136,88.7995,88.2976,88.3348,40500.0
2012-12-04 11:00:00,142.52,142.89,142.38,142.39,43500.0,88.3038,88.5331,88.2171,88.2233,43500.0
2012-12-04 11:30:00,142.35,142.7,142.35,142.7,33600.0,88.1985,88.4153,88.1985,88.4153,33600.0
2012-12-04 12:00:00,142.67,142.94,142.41,142.89,79300.0,88.3968,88.564,88.2357,88.5331,79300.0
2012-12-04 12:30:00,142.85,143.24,142.73,143.0,45400.0,88.5083,88.7499,88.4339,88.6012,45400.0
2012-12-04 13:00:00,142.99,143.52,142.91,143.49,31000.0,88.595,88.9234,88.5455,88.9048,31000.0
2012-12-04 13:30:00,143.5,143.94,143.17,143.94,36300.0,88.911,89.1836,88.7065,89.1836,36300.0
2012-12-04 14:00:00,143.95,144.11,143.45,143.64,41200.0,89.1898,89.289,88.88,88.9978,41200.0
2012-12-04 14:30:00,143.63,143.85,143.35,143.39,39800.0,88.9916,89.1279,88.8181,88.8429,39800.0
2012-12-04 15:00:00,143.46,143.87,143.39,143.76,67400.0,88.8862,89.1403,88.8429,89.0721,67400.0
2012-12-04 15:30:00,143.76,143.86,142.44,142.51,158100.0,89.0721,89.1341,88.2542,88.2976,158100.0
2012-12-05 09:30:00,142.59,142.59,141.64,142.09,28700.0,88.3472,88.3472,87.7586,88.0374,28700.0
2012-12-05 10:00:00,142.1,142.22,141.39,141.66,37400.0,88.0436,88.1179,87.6037,87.771,37400.0
2012-12-05 10:30:00,141.67,141.92,141.44,141.51,37500.0,87.7772,87.9321,87.6347,87.678,37500.0
2012-12-05 11:00:00,141.54,141.86,141.33,141.67,46900.0,87.6966,87.8949,87.5665,87.7772,46900.0
2012-12-05 11:30:00,141.7,142.18,141.69,141.99,29200.0,87.7958,88.0932,87.7896,87.9754,29200.0
2012-12-05 12:00:00,142.03,142.36,141.72,141.81,22800.0,88.0002,88.2047,87.8081,87.8639,22800.0
2012-12-05 12:30:00,141.91,142.06,141.54,141.86,43300.0,87.9259,88.0188,87.6966,87.8949,43300.0
2012-12-05 13:00:00,141.91,142.0,141.45,141.54,22900.0,87.9259,87.9816,87.6409,87.6966,22900.0
2012-12-05 13:30:00,141.59,141.78,141.27,141.38,36300.0,87.7276,87.8453,87.5293,87.5975,36300.0
2012-12-05 14:00:00,141.37,141.68,141.37,141.58,36800.0,87.5913,87.7834,87.5913,87.7214,36800.0
2012-12-05 14:30:00,141.58,141.8,141.47,141.55,32000.0,87.7214,87.8577,87.6532,87.7028,32000.0
2012-12-05 15:00:00,141.56,142.12,141.54,141.74,38200.0,87.709,88.056,87.6966,87.8205,38200.0
2012-12-05 15:30:00,141.78,141.89,141.42,141.57,111100.0,87.8453,87.9135,87.6223,87.7152,111100.0
2012-12-06 09:30:00,141.61,142.38,141.25,141.69,39600.0,87.74,88.2171,87.5169,87.7896,39600.0
2012-12-06 10:00:00,141.66,142.06,141.61,142.02,39500.0,87.771,88.0188,87.74,87.994,39500.0
2012-12-06 10:30:00,142.06,142.09,141.76,141.9,21000.0,88.0188,88.0374,87.8329,87.9197,21000.0
2012-12-06 11:00:00,141.92,142.12,141.75,142.08,26100.0,87.9321,88.056,87.8267,88.0312,26100.0
2012-12-06 11:30:00,142.03,142.14,141.94,142.01,27200.0,88.0002,88.0684,87.9445,87.9878,27200.0
2012-12-06 12:00:00,142.0,142.04,141.81,141.93,25600.0,87.9816,88.0064,87.8639,87.9383,25600.0
2012-12-06 12:30:00,141.93,142.03,141.68,141.71,29300.0,87.9383,88.0002,87.7834,87.8019,29300.0
2012-12-06 13:00:00,141.66,141.89,141.43,141.52,29800.0,87.771,87.9135,87.6285,87.6842,29800.0
2012-12-06 13:30:00,141.52,141.6,141.3,141.38,29500.0,87.6842,87.7338,87.5479,87.5975,29500.0
2012-12-06 14:00:00,141.4,141.5,141.26,141.43,27800.0,87.6099,87.6718,87.5231,87.6285,27800.0
2012-12-06 14:30:00,141.45,141.71,141.41,141.6,29700.0,87.6409,87.8019,87.6161,87.7338,29700.0
2012-12-06 15:00:00,141.61,141.67,141.4,141.56,37800.0,87.74,87.7772,87.6099,87.709,37800.0
2012-12-06 15:30:00,141.54,141.79,141.49,141.66,119200.0,87.6966,87.8515,87.6656,87.771,119200.0
2012-12-07 09:30:00,141.62,142.3,141.5,141.94,38400.0,87.7462,88.1675,87.6718,87.9445,38400.0
2012-12-07 10:00:00,141.92,141.97,141.59,141.68,57100.0,87.9321,87.963,87.7276,87.7834,57100.0
2012-12-07 10:30:00,141.66,142.1,141.29,142.1,57200.0,87.771,88.0436,87.5417,88.0436,57200.0
2012-12-07 11:00:00,142.13,142.46,141.75,142.34,46300.0,88.0622,88.2666,87.8267,88.1923,46300.0
2012-12-07 11:30:00,142.3,142.48,141.83,142.13,35700.0,88.1675,88.279,87.8763,88.0622,35700.0
2012-12-07 12:00:00,142.18,142.37,141.91,142.05,29000.0,88.0932,88.2109,87.9259,88.0126,29000.0
2012-12-07 12:30:00,141.97,142.24,141.97,142.09,24800.0,87.963,88.1303,87.963,88.0374,24800.0
2012-12-07 13:00:00,142.11,142.45,142.06,142.3,25500.0,88.0498,88.2604,88.0188,88.1675,25500.0
2012-12-07 13:30:00,142.28,142.7,142.26,142.4,27900.0,88.1551,88.4153,88.1427,88.2295,27900.0
2012-12-07 14:00:00,142.33,142.41,142.12,142.12,26300.0,88.1861,88.2357,88.056,88.056,26300.0
2012-12-07 14:30:00,142.05,142.47,142.05,142.31,38900.0,88.0126,88.2728,88.0126,88.1737,38900.0
2012-12-07 15:00:00,142.27,142.43,141.95,142.07,47700.0,88.1489,88.2481,87.9506,88.025,47700.0
2012-12-07 15:30:00,142.14,142.48,142.05,142.35,109600.0,88.0684,88.279,88.0126,88.1985,109600.0
2012-12-10 09:30:00,140.75,141.32,140.5,141.28,30000.0,87.8874,88.2434,87.7313,88.2184,30000.0
2012-12-10 10:00:00,141.41,141.53,140.91,140.94,32700.0,88.2996,88.3745,87.9873,88.0061,32700.0
2012-12-10 10:30:00,141.01,141.39,140.83,141.39,19800.0,88.0498,88.2871,87.9374,88.2871,19800.0
2012-12-10 11:00:00,141.44,141.99,141.37,141.89,28800.0,88.3183,88.6617,88.2746,88.5993,28800.0
2012-12-10 11:30:00,141.92,142.15,141.62,141.62,43700.0,88.618,88.7616,88.4307,88.4307,43700.0
2012-12-10 12:00:00,141.68,141.71,141.49,141.5,9700.0,88.4681,88.4869,88.3495,88.3558,9700.0
2012-12-10 12:30:00,141.5,141.58,141.32,141.5,17200.0,88.3558,88.4057,88.2434,88.3558,17200.0
2012-12-10 13:00:00,141.53,141.59,141.33,141.39,15300.0,88.3745,88.4119,88.2496,88.2871,15300.0
2012-12-10 13:30:00,141.32,141.47,141.3,141.32,14500.0,88.2434,88.337,88.2309,88.2434,14500.0
2012-12-10 14:00:00,141.35,141.37,141.18,141.23,16800.0,88.2621,88.2746,88.1559,88.1872,16800.0
2012-12-10 14:30:00,141.21,141.21,140.98,141.17,17900.0,88.1747,88.1747,88.0311,88.1497,17900.0
2012-12-10 15:00:00,141.09,141.3,141.05,141.07,21500.0,88.0997,88.2309,88.0748,88.0872,21500.0
2012-12-10 15:30:00,141.08,141.33,141.0,141.04,106800.0,88.0935,88.2496,88.0435,88.0685,106800.0
2012-12-11 09:30:00,141.33,141.98,140.84,141.87,35600.0,88.2496,88.6555,87.9436,88.5868,35600.0
2012-12-11 10:00:00,141.85,141.85,141.0,141.12,48800.0,88.5743,88.5743,88.0435,88.1185,48800.0
2012-12-11 10:30:00,141.06,141.36,141.02,141.32,38600.0,88.081,88.2683,88.056,88.2434,38600.0
2012-12-11 11:00:00,141.32,141.41,141.1,141.24,29400.0,88.2434,88.2996,88.106,88.1934,29400.0
2012-12-11 11:30:00,141.2,141.45,141.11,141.31,25900.0,88.1684,88.3245,88.1122,88.2371,25900.0
2012-12-11 12:00:00,141.37,141.44,141.12,141.28,20700.0,88.2746,88.3183,88.1185,88.2184,20700.0
2012-12-11 12:30:00,141.31,141.44,141.23,141.33,24500.0,88.2371,88.3183,88.1872,88.2496,24500.0
2012-12-11 13:00:00,141.38,141.5,141.1,141.14,16400.0,88.2808,88.3558,88.106,88.131,16400.0
2012-12-11 13:30:00,141.17,141.21,140.96,141.01,22800.0,88.1497,88.1747,88.0186,88.0498,22800.0
2012-12-11 14:00:00,141.02,141.13,140.97,141.03,23500.0,88.056,88.1247,88.0248,88.0623,23500.0
2012-12-11 14:30:00,141.09,141.1,140.81,141.09,24600.0,88.0997,88.106,87.9249,88.0997,24600.0
2012-12-11 15:00:00,141.08,141.41,140.94,141.41,49700.0,88.0935,88.2996,88.0061,88.2996,49700.0
2012-12-11 15:30:00,141.39,141.56,141.25,141.39,135300.0,88.2871,88.3932,88.1996,88.2871,135300.0
2012-12-12 09:30:00,141.66,141.71,140.5,141.09,18800.0,88.4557,88.4869,87.7313,88.0997,18800.0
2012-12-12 10:00:00,141.09,141.09,140.15,140.26,52100.0,88.0997,88.0997,87.5128,87.5815,52100.0
2012-12-12 10:30:00,140.26,140.72,140.26,140.52,22100.0,87.5815,87.8687,87.5815,87.7438,22100.0
2012-12-12 11:00:00,140.5,141.06,140.4,141.05,13500.0,87.7313,88.081,87.6689,88.0748,13500.0
2012-12-12 11:30:00,141.05,141.05,140.29,140.29,37000.0,88.0748,88.0748,87.6002,87.6002,37000.0
2012-12-12 12:00:00,140.32,140.33,139.9,140.11,32000.0,87.6189,87.6252,87.3567,87.4878,32000.0
2012-12-12 12:30:00,140.11,141.25,140.01,141.17,46100.0,87.4878,88.1996,87.4254,88.1497,46100.0
2012-12-12 13:00:00,141.17,141.4,141.08,141.23,21000.0,88.1497,88.2933,88.0935,88.1872,21000.0
2012-12-12 13:30:00,141.26,141.28,140.77,140.84,19800.0,88.2059,88.2184,87.8999,87.9436,19800.0
2012-12-12 14:00:00,140.88,140.97,140.48,140.64,20400.0,87.9686,88.0248,87.7188,87.8187,20400.0
2012-12-12 14:30:00,140.69,140.9,140.47,140.88,28000.0,87.85,87.9811,87.7126,87.9686,28000.0
2012-12-12 15:00:00,140.89,141.11,140.81,140.98,37700.0,87.9749,88.1122,87.9249,88.0311,37700.0
2012-12-12 15:30:00,140.94,141.07,140.64,140.84,121800.0,88.0061,88.0872,87.8187,87.9436,121800.0
2012-12-13 09:30:00,140.84,140.88,140.25,140.25,28600.0,87.9436,87.9686,87.5752,87.5752,28600.0
2012-12-13 10:00:00,140.25,140.42,139.85,140.0,88100.0,87.5752,87.6814,87.3255,87.4191,88100.0
2012-12-13 10:30:00,140.03,140.15,139.79,140.0,30600.0,87.4378,87.5128,87.288,87.4191,30600.0
2012-12-13 11:00:00,139.99,140.03,139.43,139.5,47900.0,87.4129,87.4378,87.0632,87.1069,47900.0
2012-12-13 11:30:00,139.56,139.62,139.4,139.44,36200.0,87.1444,87.1818,87.0445,87.0694,36200.0
2012-12-13 12:00:00,139.45,139.51,139.25,139.38,32100.0,87.0757,87.1131,86.9508,87.032,32100.0
2012-12-13 12:30:00,139.38,139.44,138.96,139.11,49000.0,87.032,87.0694,86.7697,86.8634,49000.0
2012-12-13 13:00:00,139.15,139.17,138.95,139.02,24900.0,86.8884,86.9008,86.7635,86.8072,24900.0
2012-12-13 13:30:00,139.02,139.05,138.69,138.89,52900.0,86.8072,86.8259,86.6011,86.726,52900.0
2012-12-13 14:00:00,138.89,139.18,138.66,139.14,61200.0,86.726,86.9071,86.5824,86.8821,61200.0
2012-12-13 14:30:00,139.15,139.33,139.04,139.14,63200.0,86.8884,87.0008,86.8197,86.8821,63200.0
2012-12-13 15:00:00,139.14,139.3,138.93,139.28,56400.0,86.8821,86.982,86.751,86.9695,56400.0
2012-12-13 15:30:00,139.28,139.93,139.26,139.53,128000.0,86.9695,87.3754,86.957,87.1256,128000.0
2012-12-14 09:30:00,140.61,140.61,139.43,140.07,62200.0,87.8,87.8,87.0632,87.4628,62200.0
2012-12-14 10:00:00,140.02,140.06,139.31,139.59,20200.0,87.4316,87.4566,86.9883,87.1631,20200.0
2012-12-14 10:30:00,139.6,140.17,139.6,140.06,26300.0,87.1693,87.5253,87.1693,87.4566,26300.0
2012-12-14 11:00:00,140.06,140.18,140.0,140.01,23300.0,87.4566,87.5315,87.4191,87.4254,23300.0
2012-12-14 11:30:00,140.01,140.19,139.97,140.07,34600.0,87.4254,87.5378,87.4004,87.4628,34600.0
2012-12-14 12:00:00,140.04,140.3,140.02,140.18,37100.0,87.4441,87.6064,87.4316,87.5315,37100.0
2012-12-14 12:30:00,140.2,140.2,139.92,139.93,43700.0,87.544,87.544,87.3692,87.3754,43700.0
2012-12-14 13:00:00,139.92,140.03,139.8,139.95,29800.0,87.3692,87.4378,87.2942,87.3879,29800.0
2012-12-14 13:30:00,139.95,140.25,139.91,140.14,29400.0,87.3879,87.5752,87.3629,87.5065,29400.0
2012-12-14 14:00:00,140.16,140.25,140.06,140.22,19100.0,87.519,87.5752,87.4566,87.5565,19100.0
2012-12-14 14:30:00,140.22,140.29,140.1,140.27,38300.0,87.5565,87.6002,87.4816,87.5877,38300.0
2012-12-14 15:00:00,140.24,140.28,139.85,139.94,38100.0,87.569,87.594,87.3255,87.3817,38100.0
2012-12-14 15:30:00,139.93,140.21,139.92,140.15,70000.0,87.3754,87.5502,87.3692,87.5128,70000.0
2012-12-17 09:30:00,141.13,141.84,140.22,141.71,43900.0,88.1247,88.5681,87.5565,88.4869,43900.0
2012-12-17 10:00:00,141.74,141.88,141.17,141.31,37200.0,88.5056,88.593,88.1497,88.2371,37200.0
2012-12-17 10:30:00,141.29,141.63,141.29,141.29,58200.0,88.2246,88.4369,88.2246,88.2246,58200.0
2012-12-17 11:00:00,141.26,141.97,141.15,141.97,56000.0,88.2059,88.6492,88.1372,88.6492,56000.0
2012-12-17 11:30:00,141.97,142.23,141.77,141.78,34000.0,88.6492,88.8116,88.5243,88.5306,34000.0
2012-12-17 12:00:00,141.76,141.92,141.72,141.89,33500.0,88.5181,88.618,88.4931,88.5993,33500.0
2012-12-17 12:30:00,141.86,142.15,141.73,142.11,26200.0,88.5805,88.7616,88.4994,88.7366,26200.0
2012-12-17 13:00:00,142.08,142.27,142.0,142.08,48300.0,88.7179,88.8366,88.668,88.7179,48300.0
2012-12-17 13:30:00,142.06,142.08,140.33,141.54,54600.0,88.7054,88.7179,87.6252,88.3807,54600.0
2012-12-17 14:00:00,141.5,141.82,141.48,141.69,28800.0,88.3558,88.5556,88.3433,88.4744,28800.0
2012-12-17 14:30:00,141.66,141.84,141.59,141.63,25300.0,88.4557,88.5681,88.4119,88.4369,25300.0
2012-12-17 15:00:00,141.62,141.94,141.46,141.91,68500.0,88.4307,88.6305,88.3308,88.6118,68500.0
2012-12-17 15:30:00,141.91,142.42,141.81,142.42,204900.0,88.6118,88.9302,88.5493,88.9302,204900.0
2012-12-18 09:30:00,142.02,142.58,141.71,142.56,51800.0,88.6804,89.0301,88.4869,89.0176,51800.0
2012-12-18 10:00:00,142.56,142.85,142.14,142.81,68900.0,89.0176,89.1987,88.7554,89.1737,68900.0
2012-12-18 10:30:00,142.81,143.05,142.66,142.9,70700.0,89.1737,89.3236,89.0801,89.2299,70700.0
2012-12-18 11:00:00,142.92,143.58,142.89,143.34,58700.0,89.2424,89.6545,89.2237,89.5047,58700.0
2012-12-18 11:30:00,143.3,143.36,142.72,142.87,44300.0,89.4797,89.5172,89.1175,89.2112,44300.0
2012-12-18 12:00:00,142.9,143.0,142.59,142.92,73500.0,89.2299,89.2924,89.0364,89.2424,73500.0
2012-12-18 12:30:00,142.93,143.39,142.88,143.39,58100.0,89.2487,89.5359,89.2175,89.5359,58100.0
2012-12-18 13:00:00,143.44,143.65,143.32,143.48,27100.0,89.5671,89.6983,89.4922,89.5921,27100.0
2012-12-18 13:30:00,143.38,143.56,143.22,143.39,36800.0,89.5297,89.6421,89.4298,89.5359,36800.0
2012-12-18 14:00:00,143.34,143.48,142.99,143.11,59500.0,89.5047,89.5921,89.2861,89.3611,59500.0
2012-12-18 14:30:00,143.09,143.42,142.9,143.15,83600.0,89.3486,89.5546,89.2299,89.386,83600.0
2012-12-18 15:00:00,143.15,143.59,143.12,143.39,77400.0,89.386,89.6608,89.3673,89.5359,77400.0
2012-12-18 15:30:00,143.39,143.79,143.01,143.78,286200.0,89.5359,89.7857,89.2986,89.7794,286200.0
2012-12-19 09:30:00,143.46,144.36,143.3,143.89,45900.0,89.5796,90.1416,89.4797,89.8481,45900.0
2012-12-19 10:00:00,143.87,144.25,143.83,143.87,80000.0,89.8356,90.0729,89.8107,89.8356,80000.0
2012-12-19 10:30:00,143.88,144.38,143.86,144.26,48500.0,89.8419,90.1541,89.8294,90.0792,48500.0
2012-12-19 11:00:00,144.31,144.36,144.11,144.26,37900.0,90.1104,90.1416,89.9855,90.0792,37900.0
2012-12-19 11:30:00,144.25,144.72,144.2,144.47,40600.0,90.0729,90.3664,90.0417,90.2103,40600.0
2012-12-19 12:00:00,144.47,144.65,144.31,144.65,35900.0,90.2103,90.3227,90.1104,90.3227,35900.0
2012-12-19 12:30:00,144.67,144.67,144.22,144.24,46600.0,90.3352,90.3352,90.0542,90.0667,46600.0
2012-12-19 13:00:00,144.24,144.34,143.89,144.32,50000.0,90.0667,90.1291,89.8481,90.1166,50000.0
2012-12-19 13:30:00,144.28,144.61,144.24,144.46,25800.0,90.0916,90.2977,90.0667,90.204,25800.0
2012-12-19 14:00:00,144.43,144.57,144.3,144.32,47300.0,90.1853,90.2727,90.1041,90.1166,47300.0
2012-12-19 14:30:00,144.3,144.46,144.29,144.31,62400.0,90.1041,90.204,90.0979,90.1104,62400.0
2012-12-19 15:00:00,144.32,144.37,144.01,144.13,75200.0,90.1166,90.1478,89.9231,89.998,75200.0
2012-12-19 15:30:00,144.12,144.23,143.72,143.9,100000.0,89.9917,90.0604,89.742,89.8544,100000.0
2012-12-20 09:30:00,143.97,144.5,143.64,144.15,27300.0,89.8981,90.229,89.692,90.0105,27300.0
2012-12-20 10:00:00,144.18,145.16,144.03,145.0,40000.0,90.0292,90.6411,89.9355,90.5412,40000.0
2012-12-20 10:30:00,145.02,145.68,144.95,145.22,52700.0,90.5537,90.9658,90.51,90.6786,52700.0
2012-12-20 11:00:00,145.21,145.63,144.81,144.95,43200.0,90.6724,90.9346,90.4226,90.51,43200.0
2012-12-20 11:30:00,144.92,145.45,144.79,145.37,25600.0,90.4913,90.8222,90.4101,90.7723,25600.0
2012-12-20 12:00:00,145.4,145.61,145.32,145.61,27900.0,90.791,90.9221,90.741,90.9221,27900.0
2012-12-20 12:30:00,145.63,145.88,145.48,145.77,17500.0,90.9346,91.0907,90.841,91.022,17500.0
2012-12-20 13:00:00,145.71,145.84,145.52,145.83,32100.0,90.9846,91.0657,90.8659,91.0595,32100.0
2012-12-20 13:30:00,145.83,146.04,145.78,146.04,26200.0,91.0595,91.1906,91.0283,91.1906,26200.0
2012-12-20 14:00:00,146.0,146.05,145.75,145.91,28900.0,91.1657,91.1969,91.0095,91.1095,28900.0
2012-12-20 14:30:00,145.94,146.18,145.91,146.15,22400.0,91.1282,91.278,91.1095,91.2593,22400.0
2012-12-20 15:00:00,146.1,146.1,145.62,145.8,37800.0,91.2281,91.2281,90.9284,91.0408,37800.0
2012-12-20 15:30:00,145.74,146.23,145.63,146.14,140300.0,91.0033,91.3093,90.9346,91.2531,140300.0
2012-12-21 09:30:00,146.22,146.4,145.33,146.19,318100.0,91.303,91.4154,90.7473,91.2843,318100.0
2012-12-21 10:00:00,146.17,146.6,145.77,146.52,32600.0,91.2718,91.5403,91.022,91.4903,32600.0
2012-12-21 10:30:00,146.54,146.61,146.02,146.58,27900.0,91.5028,91.5465,91.1781,91.5278,27900.0
2012-12-21 11:00:00,146.54,146.59,146.17,146.4,21300.0,91.5028,91.5341,91.2718,91.4154,21300.0
2012-12-21 11:30:00,146.43,146.43,145.71,145.77,29500.0,91.4342,91.4342,90.9846,91.022,29500.0
2012-12-21 12:00:00,145.78,145.86,145.17,145.17,21300.0,91.0283,91.0782,90.6474,90.6474,21300.0
2012-12-21 12:30:00,145.19,145.5,145.07,145.5,24700.0,90.6599,90.8534,90.5849,90.8534,24700.0
2012-12-21 13:00:00,145.5,145.67,145.31,145.59,15600.0,90.8534,90.9596,90.7348,90.9096,15600.0
2012-12-21 13:30:00,145.64,146.09,145.52,146.09,21800.0,90.9409,91.2218,90.8659,91.2218,21800.0
2012-12-21 14:00:00,146.07,146.43,145.93,146.37,22200.0,91.2094,91.4342,91.1219,91.3967,22200.0
2012-12-21 14:30:00,146.3,146.35,145.73,145.73,17100.0,91.353,91.3842,90.9971,90.9971,17100.0
2012-12-21 15:00:00,145.71,145.82,145.63,145.81,18300.0,90.9846,91.0533,90.9346,91.047,18300.0
2012-12-21 15:30:00,145.84,146.28,145.07,145.23,163700.0,91.0657,91.3405,90.5849,90.6848,163700.0
2012-12-24 09:30:00,145.17,146.75,144.51,145.23,36200.0,90.6474,91.634,90.2353,90.6848,36200.0
2012-12-24 10:00:00,145.17,145.34,144.74,145.34,23700.0,90.6474,90.7535,90.3789,90.7535,23700.0
2012-12-24 10:30:00,145.36,145.9,145.34,145.79,15400.0,90.766,91.1032,90.7535,91.0345,15400.0
2012-12-24 11:00:00,145.78,146.13,145.76,145.86,35700.0,91.0283,91.2468,91.0158,91.0782,35700.0
2012-12-24 11:30:00,145.91,146.2,145.81,146.19,26000.0,91.1095,91.2905,91.047,91.2843,26000.0
2012-12-24 12:00:00,146.21,146.27,145.95,146.06,27300.0,91.2968,91.3342,91.1344,91.2031,27300.0
2012-12-24 12:30:00,146.12,146.18,145.65,145.73,41000.0,91.2406,91.278,90.9471,90.9971,41000.0
2012-12-26 09:30:00,146.02,146.1,144.74,144.88,35300.0,91.1781,91.2281,90.3789,90.4663,35300.0
2012-12-26 10:00:00,144.82,146.07,144.82,146.03,30000.0,90.4288,91.2094,90.4288,91.1844,30000.0
2012-12-26 10:30:00,146.04,146.04,145.35,145.43,48200.0,91.1906,91.1906,90.7598,90.8097,48200.0
2012-12-26 11:00:00,145.38,145.48,144.54,144.54,20800.0,90.7785,90.841,90.254,90.254,20800.0
2012-12-26 11:30:00,144.53,144.96,144.53,144.66,23500.0,90.2477,90.5163,90.2477,90.3289,23500.0
2012-12-26 12:00:00,144.66,144.82,144.19,144.24,45900.0,90.3289,90.4288,90.0354,90.0667,45900.0
2012-12-26 12:30:00,144.26,144.54,144.04,144.24,29000.0,90.0792,90.254,89.9418,90.0667,29000.0
2012-12-26 13:00:00,144.23,144.31,143.96,144.26,30600.0,90.0604,90.1104,89.8918,90.0792,30600.0
2012-12-26 13:30:00,144.26,144.89,144.24,144.58,14300.0,90.0792,90.4725,90.0667,90.279,14300.0
2012-12-26 14:00:00,144.59,144.76,144.54,144.67,19400.0,90.2852,90.3914,90.254,90.3352,19400.0
2012-12-26 14:30:00,144.69,145.12,144.64,144.98,23200.0,90.3477,90.6162,90.3164,90.5287,23200.0
2012-12-26 15:00:00,145.0,145.04,144.4,144.42,43100.0,90.5412,90.5662,90.1666,90.1791,43100.0
2012-12-26 15:30:00,144.42,144.45,144.1,144.41,129900.0,90.1791,90.1978,89.9792,90.1728,129900.0
2012-12-27 09:30:00,144.16,144.88,144.12,144.53,28100.0,90.0167,90.4663,89.9917,90.2477,28100.0
2012-12-27 10:00:00,144.54,144.91,144.0,144.19,36600.0,90.254,90.485,89.9168,90.0354,36600.0
2012-12-27 10:30:00,144.2,144.22,143.59,143.72,40600.0,90.0417,90.0542,89.6608,89.742,40600.0
2012-12-27 11:00:00,143.72,143.77,143.1,143.1,32500.0,89.742,89.7732,89.3548,89.3548,32500.0
2012-12-27 11:30:00,143.09,143.32,142.95,143.01,25900.0,89.3486,89.4922,89.2612,89.2986,25900.0
2012-12-27 12:00:00,143.07,143.25,142.89,143.17,11800.0,89.3361,89.4485,89.2237,89.3985,11800.0
2012-12-27 12:30:00,143.15,143.27,142.9,143.27,10600.0,89.386,89.461,89.2299,89.461,10600.0
2012-12-27 13:00:00,143.31,143.31,142.95,143.08,12000.0,89.486,89.486,89.2612,89.3423,12000.0
2012-12-27 13:30:00,143.13,143.19,142.89,142.9,8900.0,89.3736,89.411,89.2237,89.2299,8900.0
2012-12-27 14:00:00,142.92,143.05,142.79,143.01,13000.0,89.2424,89.3236,89.1613,89.2986,13000.0
2012-12-27 14:30:00,143.06,143.59,142.87,143.51,24100.0,89.3298,89.6608,89.2112,89.6108,24100.0
2012-12-27 15:00:00,143.51,144.17,143.47,144.14,35500.0,89.6108,90.023,89.5859,90.0042,35500.0
2012-12-27 15:30:00,144.17,144.6,143.92,144.38,87900.0,90.023,90.2915,89.8669,90.1541,87900.0
2012-12-28 09:30:00,143.76,144.12,143.15,143.16,21600.0,89.7669,89.9917,89.386,89.3923,21600.0
2012-12-28 10:00:00,143.23,143.67,143.18,143.67,24700.0,89.436,89.7107,89.4048,89.7107,24700.0
2012-12-28 10:30:00,143.78,144.8,143.78,144.3,13800.0,89.7794,90.4163,89.7794,90.1041,13800.0
2012-12-28 11:00:00,144.24,144.54,144.15,144.16,18700.0,90.0667,90.254,90.0105,90.0167,18700.0
2012-12-28 11:30:00,144.2,144.4,144.18,144.35,5800.0,90.0417,90.1666,90.0292,90.1354,5800.0
2012-12-28 12:00:00,144.39,144.55,144.33,144.38,7800.0,90.1603,90.2602,90.1229,90.1541,7800.0
2012-12-28 12:30:00,144.38,144.41,144.21,144.28,10500.0,90.1541,90.1728,90.0479,90.0916,10500.0
2012-12-28 13:00:00,144.33,144.33,144.06,144.07,6200.0,90.1229,90.1229,89.9543,89.9605,6200.0
2012-12-28 13:30:00,144.08,144.16,143.85,143.97,11400.0,89.9668,90.0167,89.8231,89.8981,11400.0
2012-12-28 14:00:00,143.98,144.06,143.9,143.96,12200.0,89.9043,89.9543,89.8544,89.8918,12200.0
2012-12-28 14:30:00,143.96,144.15,143.9,143.94,13400.0,89.8918,90.0105,89.8544,89.8793,13400.0
2012-12-28 15:00:00,143.99,144.34,143.82,144.09,14500.0,89.9106,90.1291,89.8044,89.973,14500.0
2012-12-28 15:30:00,144.05,144.1,143.31,143.44,111500.0,89.948,89.9792,89.486,89.5671,111500.0
2012-12-31 09:30:00,143.16,143.95,142.9,143.49,21000.0,89.3923,89.8856,89.2299,89.5984,21000.0
2012-12-31 10:00:00,143.59,144.37,143.49,144.16,17700.0,89.6608,90.1478,89.5984,90.0167,17700.0
2012-12-31 10:30:00,144.27,144.51,144.18,144.46,19300.0,90.0854,90.2353,90.0292,90.204,19300.0
2012-12-31 11:00:00,144.45,144.61,144.24,144.28,13500.0,90.1978,90.2977,90.0667,90.0916,13500.0
2012-12-31 11:30:00,144.29,144.4,143.92,143.98,10600.0,90.0979,90.1666,89.8669,89.9043,10600.0
2012-12-31 12:00:00,143.96,144.45,143.96,144.38,10800.0,89.8918,90.1978,89.8918,90.1541,10800.0
2012-12-31 12:30:00,144.43,144.94,144.31,144.55,25400.0,90.1853,90.5038,90.1104,90.2602,25400.0
2012-12-31 13:00:00,144.63,144.67,144.33,144.36,11500.0,90.3102,90.3352,90.1229,90.1416,11500.0
2012-12-31 13:30:00,144.22,144.43,143.94,144.11,11700.0,90.0542,90.1853,89.8793,89.9855,11700.0
2012-12-31 14:00:00,144.19,144.41,144.13,144.31,15500.0,90.0354,90.1728,89.998,90.1104,15500.0
2012-12-31 14:30:00,144.45,144.7,144.15,144.6,16900.0,90.1978,90.3539,90.0105,90.2915,16900.0
2012-12-31 15:00:00,144.64,144.81,144.51,144.59,33900.0,90.3164,90.4226,90.2353,90.2852,33900.0
2012-12-31 15:30:00,144.59,145.04,144.31,144.97,88400.0,90.2852,90.5662,90.1104,90.5225,88400.0
2013-01-02 09:30:00,146.6,146.6,145.38,145.88,60200.0,91.5403,91.5403,90.7785,91.0907,60200.0
2013-01-02 10:00:00,145.88,146.45,145.88,146.27,43000.0,91.0907,91.4466,91.0907,91.3342,43000.0
2013-01-02 10:30:00,146.27,146.52,145.76,145.97,56600.0,91.3342,91.4903,91.0158,91.1469,56600.0
2013-01-02 11:00:00,146.0,146.27,145.85,146.13,20500.0,91.1657,91.3342,91.072,91.2468,20500.0
2013-01-02 11:30:00,146.14,146.15,145.14,145.31,20200.0,91.2531,91.2593,90.6286,90.7348,20200.0
2013-01-02 12:00:00,145.34,145.88,145.33,145.76,22100.0,90.7535,91.0907,90.7473,91.0158,22100.0
2013-01-02 12:30:00,145.83,145.83,144.9,144.91,20400.0,91.0595,91.0595,90.4788,90.485,20400.0
2013-01-02 13:00:00,144.93,145.35,144.8,145.31,21300.0,90.4975,90.7598,90.4163,90.7348,21300.0
2013-01-02 13:30:00,145.26,145.35,145.0,145.18,19500.0,90.7036,90.7598,90.5412,90.6536,19500.0
2013-01-02 14:00:00,145.2,145.91,145.11,145.85,34500.0,90.6661,91.1095,90.6099,91.072,34500.0
2013-01-02 14:30:00,145.86,145.88,145.43,145.83,24200.0,91.0782,91.0907,90.8097,91.0595,24200.0
2013-01-02 15:00:00,145.88,145.95,145.44,145.5,26200.0,91.0907,91.1344,90.816,90.8534,26200.0
2013-01-02 15:30:00,145.52,146.16,145.41,146.09,157300.0,90.8659,91.2656,90.7972,91.2218,157300.0
2013-01-03 09:30:00,146.04,146.47,145.47,146.0,58800.0,91.1906,91.4591,90.8347,91.1657,58800.0
2013-01-03 10:00:00,145.87,146.22,145.53,145.79,56300.0,91.0845,91.303,90.8722,91.0345,56300.0
2013-01-03 10:30:00,145.78,146.37,145.71,146.37,22100.0,91.0283,91.3967,90.9846,91.3967,22100.0
2013-01-03 11:00:00,146.33,146.96,146.31,146.74,45400.0,91.3717,91.7651,91.3592,91.6277,45400.0
2013-01-03 11:30:00,146.79,146.83,146.16,146.27,23500.0,91.6589,91.6839,91.2656,91.3342,23500.0
2013-01-03 12:00:00,146.27,146.39,146.12,146.15,15000.0,91.3342,91.4092,91.2406,91.2593,15000.0
2013-01-03 12:30:00,146.18,146.26,145.9,146.24,12500.0,91.278,91.328,91.1032,91.3155,12500.0
2013-01-03 13:00:00,146.22,146.3,146.13,146.23,15500.0,91.303,91.353,91.2468,91.3093,15500.0
2013-01-03 13:30:00,146.26,146.47,146.21,146.25,10000.0,91.328,91.4591,91.2968,91.3218,10000.0
2013-01-03 14:00:00,146.25,146.36,145.93,146.01,43500.0,91.3218,91.3904,91.1219,91.1719,43500.0
2013-01-03 14:30:00,146.14,146.18,145.69,145.94,38100.0,91.2531,91.278,90.9721,91.1282,38100.0
2013-01-03 15:00:00,145.87,145.99,145.61,145.71,30400.0,91.0845,91.1594,90.9221,90.9846,30400.0
2013-01-03 15:30:00,145.71,145.85,145.3,145.58,84800.0,90.9846,91.072,90.7286,90.9034,84800.0
2013-01-04 09:30:00,145.41,146.29,145.17,146.29,15500.0,90.7972,91.3467,90.6474,91.3467,15500.0
2013-01-04 10:00:00,146.35,146.37,146.05,146.05,17800.0,91.3842,91.3967,91.1969,91.1969,17800.0
2013-01-04 10:30:00,146.14,146.34,145.96,146.22,13900.0,91.2531,91.378,91.1407,91.303,13900.0
2013-01-04 11:00:00,146.22,146.41,146.15,146.2,15500.0,91.303,91.4217,91.2593,91.2905,15500.0
2013-01-04 11:30:00,146.17,146.2,145.83,145.83,27100.0,91.2718,91.2905,91.0595,91.0595,27100.0
2013-01-04 12:00:00,145.8,145.87,145.58,145.76,35700.0,91.0408,91.0845,90.9034,91.0158,35700.0
2013-01-04 12:30:00,145.73,145.73,145.33,145.33,15700.0,90.9971,90.9971,90.7473,90.7473,15700.0
2013-01-04 13:00:00,145.31,145.5,145.3,145.41,27000.0,90.7348,90.8534,90.7286,90.7972,27000.0
2013-01-04 13:30:00,145.41,145.48,145.28,145.35,26800.0,90.7972,90.841,90.7161,90.7598,26800.0
2013-01-04 14:00:00,145.39,145.58,145.28,145.38,21700.0,90.7848,90.9034,90.7161,90.7785,21700.0
2013-01-04 14:30:00,145.36,145.62,145.33,145.54,18300.0,90.766,90.9284,90.7473,90.8784,18300.0
2013-01-04 15:00:00,145.56,146.13,145.5,146.09,32400.0,90.8909,91.2468,90.8534,91.2218,32400.0
2013-01-04 15:30:00,146.12,146.33,146.03,146.11,87300.0,91.2406,91.3717,91.1844,91.2343,87300.0
2013-01-07 09:30:00,145.85,146.63,145.68,146.03,40300.0,91.072,91.559,90.9658,91.1844,40300.0
2013-01-07 10:00:00,146.06,146.07,145.68,145.68,15700.0,91.2031,91.2094,90.9658,90.9658,15700.0
2013-01-07 10:30:00,145.69,146.01,145.68,145.92,22400.0,90.9721,91.1719,90.9658,91.1157,22400.0
2013-01-07 11:00:00,145.95,146.44,145.95,146.31,22700.0,91.1344,91.4404,91.1344,91.3592,22700.0
2013-01-07 11:30:00,146.36,146.37,146.08,146.1,61200.0,91.3904,91.3967,91.2156,91.2281,61200.0
2013-01-07 12:00:00,146.08,146.39,146.07,146.39,26100.0,91.2156,91.4092,91.2094,91.4092,26100.0
2013-01-07 12:30:00,146.39,146.44,146.08,146.3,36800.0,91.4092,91.4404,91.2156,91.353,36800.0
2013-01-07 13:00:00,146.3,146.43,146.2,146.2,34200.0,91.353,91.4342,91.2905,91.2905,34200.0
2013-01-07 13:30:00,146.16,146.19,145.96,145.96,9700.0,91.2656,91.2843,91.1407,91.1407,9700.0
2013-01-07 14:00:00,145.96,146.07,145.76,145.85,28800.0,91.1407,91.2094,91.0158,91.072,28800.0
2013-01-07 14:30:00,145.85,146.21,145.85,146.14,18700.0,91.072,91.2968,91.072,91.2531,18700.0
2013-01-07 15:00:00,146.13,146.23,145.93,146.1,15900.0,91.2468,91.3093,91.1219,91.2281,15900.0
2013-01-07 15:30:00,146.1,146.11,145.78,145.95,71400.0,91.2281,91.2343,91.0283,91.1344,71400.0
2013-01-08 09:30:00,145.88,146.02,145.2,145.37,27700.0,91.0907,91.1781,90.6661,90.7723,27700.0
2013-01-08 10:00:00,145.22,145.46,145.01,145.41,39200.0,90.6786,90.8285,90.5475,90.7972,39200.0
2013-01-08 10:30:00,145.45,145.51,145.09,145.18,21900.0,90.8222,90.8597,90.5974,90.6536,21900.0
2013-01-08 11:00:00,145.11,145.19,144.64,144.69,44400.0,90.6099,90.6599,90.3164,90.3477,44400.0
2013-01-08 11:30:00,144.76,144.84,144.44,144.61,31200.0,90.3914,90.4413,90.1916,90.2977,31200.0
2013-01-08 12:00:00,144.59,144.8,144.38,144.39,11500.0,90.2852,90.4163,90.1541,90.1603,11500.0
2013-01-08 12:30:00,144.52,144.6,144.35,144.57,22000.0,90.2415,90.2915,90.1354,90.2727,22000.0
2013-01-08 13:00:00,144.62,144.87,144.51,144.84,26300.0,90.3039,90.4601,90.2353,90.4413,26300.0
2013-01-08 13:30:00,144.93,144.93,144.57,144.75,17000.0,90.4975,90.4975,90.2727,90.3851,17000.0
2013-01-08 14:00:00,144.78,144.84,144.55,144.55,15800.0,90.4039,90.4413,90.2602,90.2602,15800.0
2013-01-08 14:30:00,144.58,144.7,144.52,144.68,20500.0,90.279,90.3539,90.2415,90.3414,20500.0
2013-01-08 15:00:00,144.63,145.01,144.58,144.78,29000.0,90.3102,90.5475,90.279,90.4039,29000.0
2013-01-08 15:30:00,144.83,145.05,144.61,145.0,95500.0,90.4351,90.5724,90.2977,90.5412,95500.0
2013-01-09 09:30:00,145.35,145.37,144.73,144.89,12700.0,90.7598,90.7723,90.3726,90.4725,12700.0
2013-01-09 10:00:00,144.83,145.18,144.83,145.09,15300.0,90.4351,90.6536,90.4351,90.5974,15300.0
2013-01-09 10:30:00,145.13,145.32,145.09,145.1,19100.0,90.6224,90.741,90.5974,90.6037,19100.0
2013-01-09 11:00:00,145.07,145.29,144.99,145.16,44200.0,90.5849,90.7223,90.535,90.6411,44200.0
2013-01-09 11:30:00,145.16,145.18,144.69,144.94,34700.0,90.6411,90.6536,90.3477,90.5038,34700.0
2013-01-09 12:00:00,144.93,145.08,144.92,145.04,32500.0,90.4975,90.5912,90.4913,90.5662,32500.0
2013-01-09 12:30:00,145.01,145.2,144.95,145.16,31700.0,90.5475,90.6661,90.51,90.6411,31700.0
2013-01-09 13:00:00,145.18,145.19,145.0,145.07,16300.0,90.6536,90.6599,90.5412,90.5849,16300.0
2013-01-09 13:30:00,145.12,145.16,144.94,144.99,16400.0,90.6162,90.6411,90.5038,90.535,16400.0
2013-01-09 14:00:00,144.99,145.16,144.96,145.11,22100.0,90.535,90.6411,90.5163,90.6099,22100.0
2013-01-09 14:30:00,145.11,145.18,145.02,145.09,32100.0,90.6099,90.6536,90.5537,90.5974,32100.0
2013-01-09 15:00:00,145.07,145.23,145.05,145.21,16400.0,90.5849,90.6848,90.5724,90.6724,16400.0
2013-01-09 15:30:00,145.19,145.52,145.06,145.5,74300.0,90.6599,90.8659,90.5787,90.8534,74300.0
2013-01-10 09:30:00,145.82,145.88,145.04,145.34,18500.0,91.0533,91.0907,90.5662,90.7535,18500.0
2013-01-10 10:00:00,145.43,145.63,145.1,145.31,39900.0,90.8097,90.9346,90.6037,90.7348,39900.0
2013-01-10 10:30:00,145.22,145.59,145.04,145.31,21200.0,90.6786,90.9096,90.5662,90.7348,21200.0
2013-01-10 11:00:00,145.23,145.65,145.22,145.51,33700.0,90.6848,90.9471,90.6786,90.8597,33700.0
2013-01-10 11:30:00,145.54,145.79,145.45,145.77,40500.0,90.8784,91.0345,90.8222,91.022,40500.0
2013-01-10 12:00:00,145.79,145.79,145.54,145.59,24300.0,91.0345,91.0345,90.8784,90.9096,24300.0
2013-01-10 12:30:00,145.59,145.81,145.54,145.78,32400.0,90.9096,91.047,90.8784,91.0283,32400.0
2013-01-10 13:00:00,145.79,145.86,145.66,145.71,28700.0,91.0345,91.0782,90.9533,90.9846,28700.0
2013-01-10 13:30:00,145.72,145.72,145.5,145.52,19400.0,90.9908,90.9908,90.8534,90.8659,19400.0
2013-01-10 14:00:00,145.48,145.53,145.22,145.22,16900.0,90.841,90.8722,90.6786,90.6786,16900.0
2013-01-10 14:30:00,145.24,145.78,145.24,145.78,23600.0,90.6911,91.0283,90.6911,91.0283,23600.0
2013-01-10 15:00:00,145.75,146.05,145.74,145.9,34700.0,91.0095,91.1969,91.0033,91.1032,34700.0
2013-01-10 15:30:00,145.91,146.29,145.9,146.28,142800.0,91.1095,91.3467,91.1032,91.3405,142800.0
2013-01-11 09:30:00,146.75,146.75,145.77,146.18,28800.0,91.634,91.634,91.022,91.278,28800.0
2013-01-11 10:00:00,146.16,146.31,145.97,146.24,29100.0,91.2656,91.3592,91.1469,91.3155,29100.0
2013-01-11 10:30:00,146.24,146.54,146.23,146.47,23400.0,91.3155,91.5028,91.3093,91.4591,23400.0
2013-01-11 11:00:00,146.47,146.65,146.26,146.26,22100.0,91.4591,91.5715,91.328,91.328,22100.0
2013-01-11 11:30:00,146.25,146.44,146.18,146.33,20100.0,91.3218,91.4404,91.278,91.3717,20100.0
2013-01-11 12:00:00,146.35,146.37,146.14,146.26,22200.0,91.3842,91.3967,91.2531,91.328,22200.0
2013-01-11 12:30:00,146.27,146.49,146.19,146.44,30900.0,91.3342,91.4716,91.2843,91.4404,30900.0
2013-01-11 13:00:00,146.49,146.54,146.27,146.39,28100.0,91.4716,91.5028,91.3342,91.4092,28100.0
2013-01-11 13:30:00,146.38,146.53,146.29,146.53,35600.0,91.4029,91.4966,91.3467,91.4966,35600.0
2013-01-11 14:00:00,146.52,146.62,146.36,146.62,32300.0,91.4903,91.5528,91.3904,91.5528,32300.0
2013-01-11 14:30:00,146.65,146.88,146.64,146.77,29300.0,91.5715,91.7151,91.5653,91.6465,29300.0
2013-01-11 15:00:00,146.73,146.81,146.47,146.48,29600.0,91.6215,91.6714,91.4591,91.4654,29600.0
2013-01-11 15:30:00,146.52,147.06,146.26,147.04,106300.0,91.4903,91.8275,91.328,91.815,106300.0
2013-01-14 09:30:00,147.06,147.47,146.06,146.12,36400.0,91.8275,92.0836,91.2031,91.2406,36400.0
2013-01-14 10:00:00,146.16,146.42,146.16,146.39,25200.0,91.2656,91.4279,91.2656,91.4092,25200.0
2013-01-14 10:30:00,146.39,146.56,146.33,146.4,48500.0,91.4092,91.5153,91.3717,91.4154,48500.0
2013-01-14 11:00:00,146.4,146.46,146.32,146.39,14600.0,91.4154,91.4529,91.3655,91.4092,14600.0
2013-01-14 11:30:00,146.4,146.45,146.28,146.3,62600.0,91.4154,91.4466,91.3405,91.353,62600.0
2013-01-14 12:00:00,146.28,146.34,146.11,146.22,22700.0,91.3405,91.378,91.2343,91.303,22700.0
2013-01-14 12:30:00,146.23,146.27,146.14,146.25,45400.0,91.3093,91.3342,91.2531,91.3218,45400.0
2013-01-14 13:00:00,146.24,146.29,146.05,146.18,52200.0,91.3155,91.3467,91.1969,91.278,52200.0
2013-01-14 13:30:00,146.21,146.25,146.1,146.14,47200.0,91.2968,91.3218,91.2281,91.2531,47200.0
2013-01-14 14:00:00,146.14,146.21,146.09,146.13,27600.0,91.2531,91.2968,91.2218,91.2468,27600.0
2013-01-14 14:30:00,146.15,146.22,146.11,146.22,36700.0,91.2593,91.303,91.2343,91.303,36700.0
2013-01-14 15:00:00,146.22,146.25,146.17,146.24,59600.0,91.303,91.3218,91.2718,91.3155,59600.0
2013-01-14 15:30:00,146.24,146.41,146.17,146.35,187200.0,91.3155,91.4217,91.2718,91.3842,187200.0
2013-01-15 09:30:00,146.7,146.7,145.79,146.3,23700.0,91.6027,91.6027,91.0345,91.353,23700.0
2013-01-15 10:00:00,146.17,146.5,146.17,146.28,50100.0,91.2718,91.4779,91.2718,91.3405,50100.0
2013-01-15 10:30:00,146.25,146.69,146.2,146.69,32800.0,91.3218,91.5965,91.2905,91.5965,32800.0
2013-01-15 11:00:00,146.65,146.98,146.48,146.64,38300.0,91.5715,91.7776,91.4654,91.5653,38300.0
2013-01-15 11:30:00,146.7,146.7,146.53,146.62,14200.0,91.6027,91.6027,91.4966,91.5528,14200.0
2013-01-15 12:00:00,146.6,146.84,146.56,146.69,20000.0,91.5403,91.6902,91.5153,91.5965,20000.0
2013-01-15 12:30:00,146.69,146.86,146.6,146.74,12900.0,91.5965,91.7027,91.5403,91.6277,12900.0
2013-01-15 13:00:00,146.79,146.99,146.71,146.95,15900.0,91.6589,91.7838,91.609,91.7589,15900.0
2013-01-15 13:30:00,146.95,147.03,146.85,146.92,25100.0,91.7589,91.8088,91.6964,91.7401,25100.0
2013-01-15 14:00:00,146.95,147.04,146.84,146.9,26700.0,91.7589,91.815,91.6902,91.7276,26700.0
2013-01-15 14:30:00,146.88,147.02,146.81,147.0,15000.0,91.7151,91.8026,91.6714,91.7901,15000.0
2013-01-15 15:00:00,147.12,147.32,147.12,147.26,31400.0,91.865,91.9899,91.865,91.9524,31400.0
2013-01-15 15:30:00,147.28,147.87,147.28,147.66,159900.0,91.9649,92.3333,91.9649,92.2022,159900.0
2013-01-16 09:30:00,147.23,147.59,146.68,147.32,38900.0,91.9337,92.1585,91.5903,91.9899,38900.0
2013-01-16 10:00:00,147.46,147.81,147.26,147.71,48100.0,92.0773,92.2959,91.9524,92.2334,48100.0
2013-01-16 10:30:00,147.74,147.92,147.44,147.9,40300.0,92.2521,92.3645,92.0648,92.3521,40300.0
2013-01-16 11:00:00,147.91,147.95,147.72,147.85,39500.0,92.3583,92.3833,92.2397,92.3208,39500.0
2013-01-16 11:30:00,147.81,148.01,147.77,147.94,19700.0,92.2959,92.4207,92.2709,92.377,19700.0
2013-01-16 12:00:00,147.94,147.97,147.35,147.5,38000.0,92.377,92.3958,92.0086,92.1023,38000.0
2013-01-16 12:30:00,147.5,148.01,147.5,148.0,28600.0,92.1023,92.4207,92.1023,92.4145,28600.0
2013-01-16 13:00:00,147.97,148.09,147.94,148.0,24100.0,92.3958,92.4707,92.377,92.4145,24100.0
2013-01-16 13:30:00,147.94,148.03,147.89,148.0,22900.0,92.377,92.4332,92.3458,92.4145,22900.0
2013-01-16 14:00:00,147.99,148.05,147.91,147.99,24900.0,92.4083,92.4457,92.3583,92.4083,24900.0
2013-01-16 14:30:00,148.01,148.04,147.93,148.02,45100.0,92.4207,92.4395,92.3708,92.427,45100.0
2013-01-16 15:00:00,148.0,148.09,147.89,148.01,34600.0,92.4145,92.4707,92.3458,92.4207,34600.0
2013-01-16 15:30:00,148.01,148.1,147.67,147.95,112300.0,92.4207,92.4769,92.2084,92.3833,112300.0
2013-01-17 09:30:00,148.42,148.42,147.78,148.09,28800.0,92.6768,92.6768,92.2771,92.4707,28800.0
2013-01-17 10:00:00,147.89,148.51,147.84,148.26,35500.0,92.3458,92.733,92.3146,92.5768,35500.0
2013-01-17 10:30:00,148.26,148.45,148.05,148.2,20700.0,92.5768,92.6955,92.4457,92.5394,20700.0
2013-01-17 11:00:00,148.15,148.32,148.13,148.27,17000.0,92.5082,92.6143,92.4957,92.5831,17000.0
2013-01-17 11:30:00,148.27,148.35,148.12,148.17,29200.0,92.5831,92.633,92.4894,92.5206,29200.0
2013-01-17 12:00:00,148.13,148.39,148.11,148.3,26200.0,92.4957,92.658,92.4832,92.6018,26200.0
2013-01-17 12:30:00,148.28,148.4,148.27,148.28,23000.0,92.5893,92.6643,92.5831,92.5893,23000.0
2013-01-17 13:00:00,148.3,148.41,148.14,148.3,40300.0,92.6018,92.6705,92.5019,92.6018,40300.0
2013-01-17 13:30:00,148.3,148.4,148.21,148.38,37100.0,92.6018,92.6643,92.5456,92.6518,37100.0
2013-01-17 14:00:00,148.38,148.42,148.21,148.21,19500.0,92.6518,92.6768,92.5456,92.5456,19500.0
2013-01-17 14:30:00,148.24,148.72,148.17,148.38,47600.0,92.5644,92.8641,92.5206,92.6518,47600.0
2013-01-17 15:00:00,148.3,148.38,148.2,148.26,45000.0,92.6018,92.6518,92.5394,92.5768,45000.0
2013-01-17 15:30:00,148.26,148.33,148.01,148.03,145800.0,92.5768,92.6206,92.4207,92.4332,145800.0
2013-01-18 09:30:00,149.09,149.37,148.39,148.91,164100.0,93.0951,93.27,92.658,92.9827,164100.0
2013-01-18 10:00:00,148.8,148.96,148.57,148.76,68000.0,92.914,93.0139,92.7704,92.8891,68000.0
2013-01-18 10:30:00,148.74,148.91,148.7,148.87,11900.0,92.8766,92.9827,92.8516,92.9577,11900.0
2013-01-18 11:00:00,148.92,149.09,148.75,149.0,41300.0,92.989,93.0951,92.8828,93.0389,41300.0
2013-01-18 11:30:00,148.99,149.29,148.95,149.16,44600.0,93.0327,93.22,93.0077,93.1388,44600.0
2013-01-18 12:00:00,149.19,149.39,149.14,149.25,22000.0,93.1576,93.2824,93.1263,93.195,22000.0
2013-01-18 12:30:00,149.21,149.27,149.03,149.2,20000.0,93.17,93.2075,93.0576,93.1638,20000.0
2013-01-18 13:00:00,149.18,149.31,149.17,149.25,16300.0,93.1513,93.2325,93.1451,93.195,16300.0
2013-01-18 13:30:00,149.25,149.35,149.2,149.32,18100.0,93.195,93.2575,93.1638,93.2387,18100.0
2013-01-18 14:00:00,149.34,149.57,149.24,149.52,41500.0,93.2512,93.3948,93.1888,93.3636,41500.0
2013-01-18 14:30:00,149.51,149.92,149.48,149.54,59200.0,93.3574,93.6134,93.3386,93.3761,59200.0
2013-01-18 15:00:00,149.52,149.59,149.38,149.51,48700.0,93.3636,93.4073,93.2762,93.3574,48700.0
2013-01-18 15:30:00,149.51,150.41,149.43,150.26,186400.0,93.3574,93.9194,93.3074,93.8257,186400.0
2013-01-22 09:30:00,149.88,150.75,149.8,150.56,46800.0,93.5884,94.1317,93.5385,94.013,46800.0
2013-01-22 10:00:00,150.54,150.67,150.21,150.26,60000.0,94.0005,94.0817,93.7945,93.8257,60000.0
2013-01-22 10:30:00,150.3,150.59,150.28,150.53,25500.0,93.8507,94.0317,93.8382,93.9943,25500.0
2013-01-22 11:00:00,150.5,150.54,150.39,150.51,30300.0,93.9756,94.0005,93.9069,93.9818,30300.0
2013-01-22 11:30:00,150.45,150.62,150.4,150.61,22700.0,93.9443,94.0505,93.9131,94.0442,22700.0
2013-01-22 12:00:00,150.6,150.6,150.34,150.47,27300.0,94.038,94.038,93.8756,93.9568,27300.0
2013-01-22 12:30:00,150.47,150.48,150.23,150.31,23600.0,93.9568,93.9631,93.807,93.8569,23600.0
2013-01-22 13:00:00,150.25,150.47,150.23,150.41,25400.0,93.8194,93.9568,93.807,93.9194,25400.0
2013-01-22 13:30:00,150.47,150.5,150.31,150.44,22700.0,93.9568,93.9756,93.8569,93.9381,22700.0
2013-01-22 14:00:00,150.46,150.7,150.39,150.6,45400.0,93.9506,94.1004,93.9069,94.038,45400.0
2013-01-22 14:30:00,150.57,150.76,150.48,150.69,44200.0,94.0193,94.1379,93.9631,94.0942,44200.0
2013-01-22 15:00:00,150.69,150.82,150.54,150.75,71300.0,94.0942,94.1754,94.0005,94.1317,71300.0
2013-01-22 15:30:00,150.73,150.96,150.55,150.96,117100.0,94.1192,94.2628,94.0068,94.2628,117100.0
2013-01-23 09:30:00,150.46,151.1,150.34,150.46,25900.0,93.9506,94.3502,93.8756,93.9506,25900.0
2013-01-23 10:00:00,150.43,150.64,150.32,150.48,37000.0,93.9318,94.063,93.8632,93.9631,37000.0
2013-01-23 10:30:00,150.5,150.65,150.23,150.55,53200.0,93.9756,94.0692,93.807,94.0068,53200.0
2013-01-23 11:00:00,150.55,150.9,150.5,150.76,31000.0,94.0068,94.2253,93.9756,94.1379,31000.0
2013-01-23 11:30:00,150.77,150.94,150.69,150.78,26800.0,94.1441,94.2503,94.0942,94.1504,26800.0
2013-01-23 12:00:00,150.78,150.83,150.54,150.55,51900.0,94.1504,94.1816,94.0005,94.0068,51900.0
2013-01-23 12:30:00,150.52,150.78,150.49,150.74,29300.0,93.988,94.1504,93.9693,94.1254,29300.0
2013-01-23 13:00:00,150.7,150.97,150.69,150.92,10700.0,94.1004,94.269,94.0942,94.2378,10700.0
2013-01-23 13:30:00,150.95,150.95,150.7,150.74,17800.0,94.2565,94.2565,94.1004,94.1254,17800.0
2013-01-23 14:00:00,150.69,150.8,150.69,150.74,21300.0,94.0942,94.1629,94.0942,94.1254,21300.0
2013-01-23 14:30:00,150.71,151.06,150.71,151.02,40500.0,94.1067,94.3252,94.1067,94.3003,40500.0
2013-01-23 15:00:00,151.01,151.12,150.85,151.11,40500.0,94.294,94.3627,94.1941,94.3564,40500.0
2013-01-23 15:30:00,151.12,151.17,150.63,150.83,103900.0,94.3627,94.3939,94.0567,94.1816,103900.0
2013-01-24 09:30:00,151.0,151.41,150.64,150.9,34900.0,94.2878,94.5438,94.063,94.2253,34900.0
2013-01-24 10:00:00,150.85,151.37,150.85,150.99,45800.0,94.1941,94.5188,94.1941,94.2815,45800.0
2013-01-24 10:30:00,151.01,151.3,150.93,151.19,24800.0,94.294,94.4751,94.2441,94.4064,24800.0
2013-01-24 11:00:00,151.16,151.48,151.16,151.48,28300.0,94.3877,94.5875,94.3877,94.5875,28300.0
2013-01-24 11:30:00,151.43,151.56,151.28,151.55,32900.0,94.5563,94.6374,94.4626,94.6312,32900.0
2013-01-24 12:00:00,151.58,151.67,151.52,151.61,22600.0,94.6499,94.7061,94.6125,94.6687,22600.0
2013-01-24 12:30:00,151.63,151.66,151.4,151.45,32200.0,94.6811,94.6999,94.5375,94.5688,32200.0
2013-01-24 13:00:00,151.45,151.48,151.08,151.1,35900.0,94.5688,94.5875,94.3377,94.3502,35900.0
2013-01-24 13:30:00,151.08,151.32,150.85,151.21,18700.0,94.3377,94.4876,94.1941,94.4189,18700.0
2013-01-24 14:00:00,151.23,151.36,151.17,151.25,12900.0,94.4314,94.5126,94.3939,94.4439,12900.0
2013-01-24 14:30:00,151.25,151.49,151.24,151.45,23800.0,94.4439,94.5937,94.4376,94.5688,23800.0
2013-01-24 15:00:00,151.45,151.72,151.41,151.62,79100.0,94.5688,94.7373,94.5438,94.6749,79100.0
2013-01-24 15:30:00,151.63,151.87,151.57,151.73,157500.0,94.6811,94.831,94.6437,94.7436,157500.0
2013-01-25 09:30:00,152.0,152.28,151.4,152.15,29400.0,94.9122,95.087,94.5375,95.0058,29400.0
2013-01-25 10:00:00,152.14,152.18,151.98,151.99,122300.0,94.9996,95.0246,94.8997,94.9059,122300.0
2013-01-25 10:30:00,152.05,152.17,151.96,152.07,24400.0,94.9434,95.0183,94.8872,94.9559,24400.0
2013-01-25 11:00:00,152.07,152.32,152.02,152.27,29500.0,94.9559,95.112,94.9247,95.0808,29500.0
2013-01-25 11:30:00,152.28,152.58,152.27,152.52,29200.0,95.087,95.2743,95.0808,95.2369,29200.0
2013-01-25 12:00:00,152.49,152.62,152.45,152.5,33000.0,95.2182,95.2993,95.1932,95.2244,33000.0
2013-01-25 12:30:00,152.51,152.57,152.36,152.45,66800.0,95.2306,95.2681,95.137,95.1932,66800.0
2013-01-25 13:00:00,152.39,152.61,152.29,152.59,25000.0,95.1557,95.2931,95.0933,95.2806,25000.0
2013-01-25 13:30:00,152.55,152.72,152.53,152.71,13300.0,95.2556,95.3618,95.2431,95.3555,13300.0
2013-01-25 14:00:00,152.62,152.74,152.6,152.64,11800.0,95.2993,95.3743,95.2868,95.3118,11800.0
2013-01-25 14:30:00,152.59,152.7,152.52,152.66,43000.0,95.2806,95.3493,95.2369,95.3243,43000.0
2013-01-25 15:00:00,152.64,152.72,152.59,152.67,47000.0,95.3118,95.3618,95.2806,95.3305,47000.0
2013-01-25 15:30:00,152.63,152.91,152.31,152.7,131800.0,95.3056,95.4804,95.1058,95.3493,131800.0
2013-01-28 09:30:00,153.0,153.41,152.31,152.69,113600.0,95.5366,95.7926,95.1058,95.343,113600.0
2013-01-28 10:00:00,152.55,152.74,152.18,152.44,51900.0,95.2556,95.3743,95.0246,95.1869,51900.0
2013-01-28 10:30:00,152.4,153.13,152.4,153.1,19800.0,95.162,95.6178,95.162,95.599,19800.0
2013-01-28 11:00:00,153.11,153.37,153.11,153.16,45700.0,95.6053,95.7676,95.6053,95.6365,45700.0
2013-01-28 11:30:00,153.11,153.33,152.97,153.26,27800.0,95.6053,95.7427,95.5179,95.699,27800.0
2013-01-28 12:00:00,153.22,153.34,153.16,153.24,20000.0,95.674,95.7489,95.6365,95.6865,20000.0
2013-01-28 12:30:00,153.21,153.24,153.09,153.12,16300.0,95.6677,95.6865,95.5928,95.6115,16300.0
2013-01-28 13:00:00,153.16,153.3,153.07,153.1,24900.0,95.6365,95.7239,95.5803,95.599,24900.0
2013-01-28 13:30:00,153.11,153.3,153.11,153.23,18700.0,95.6053,95.7239,95.6053,95.6802,18700.0
2013-01-28 14:00:00,153.22,153.38,153.13,153.33,13700.0,95.674,95.7739,95.6178,95.7427,13700.0
2013-01-28 14:30:00,153.3,153.77,153.26,153.66,29900.0,95.7239,96.0174,95.699,95.9487,29900.0
2013-01-28 15:00:00,153.64,153.92,153.59,153.63,59200.0,95.9362,96.1111,95.905,95.93,59200.0
2013-01-28 15:30:00,153.64,153.71,153.36,153.45,118800.0,95.9362,95.9799,95.7614,95.8176,118800.0
2013-01-29 09:30:00,153.05,153.18,152.69,153.18,34600.0,95.5678,95.649,95.343,95.649,34600.0
2013-01-29 10:00:00,153.0,153.52,152.79,153.36,33300.0,95.5366,95.8613,95.4055,95.7614,33300.0
2013-01-29 10:30:00,153.35,153.51,153.18,153.45,14400.0,95.7552,95.8551,95.649,95.8176,14400.0
2013-01-29 11:00:00,153.41,153.41,153.21,153.29,9800.0,95.7926,95.7926,95.6677,95.7177,9800.0
2013-01-29 11:30:00,153.28,153.42,153.14,153.21,16100.0,95.7114,95.7989,95.624,95.6677,16100.0
2013-01-29 12:00:00,153.21,153.47,153.2,153.34,25100.0,95.6677,95.8301,95.6615,95.7489,25100.0
2013-01-29 12:30:00,153.32,153.73,153.31,153.64,44400.0,95.7364,95.9924,95.7302,95.9362,44400.0
2013-01-29 13:00:00,153.62,153.86,153.62,153.77,34400.0,95.9237,96.0736,95.9237,96.0174,34400.0
2013-01-29 13:30:00,153.77,153.84,153.5,153.5,33400.0,96.0174,96.0611,95.8488,95.8488,33400.0
2013-01-29 14:00:00,153.45,153.61,153.44,153.6,14100.0,95.8176,95.9175,95.8114,95.9113,14100.0
2013-01-29 14:30:00,153.57,153.75,153.49,153.53,73500.0,95.8925,96.0049,95.8426,95.8675,73500.0
2013-01-29 15:00:00,153.53,153.86,153.5,153.85,35000.0,95.8675,96.0736,95.8488,96.0674,35000.0
2013-01-29 15:30:00,153.81,154.38,153.77,154.21,153300.0,96.0424,96.3983,96.0174,96.2922,153300.0
2013-01-30 09:30:00,153.71,154.42,153.19,153.25,48300.0,95.9799,96.4233,95.6552,95.6927,48300.0
2013-01-30 10:00:00,153.27,153.3,152.92,153.14,43600.0,95.7052,95.7239,95.4867,95.624,43600.0
2013-01-30 10:30:00,153.13,153.37,153.02,153.3,51300.0,95.6178,95.7676,95.5491,95.7239,51300.0
2013-01-30 11:00:00,153.29,153.71,153.21,153.52,48900.0,95.7177,95.9799,95.6677,95.8613,48900.0
2013-01-30 11:30:00,153.53,153.82,153.44,153.68,118700.0,95.8675,96.0486,95.8114,95.9612,118700.0
2013-01-30 12:00:00,153.66,153.73,153.44,153.44,13600.0,95.9487,95.9924,95.8114,95.8114,13600.0
2013-01-30 12:30:00,153.44,153.75,153.41,153.75,15400.0,95.8114,96.0049,95.7926,96.0049,15400.0
2013-01-30 13:00:00,153.73,154.05,153.73,153.81,22200.0,95.9924,96.1922,95.9924,96.0424,22200.0
2013-01-30 13:30:00,153.78,153.84,153.59,153.69,7100.0,96.0237,96.0611,95.905,95.9675,7100.0
2013-01-30 14:00:00,153.7,153.88,153.6,153.72,26900.0,95.9737,96.0861,95.9113,95.9862,26900.0
2013-01-30 14:30:00,153.69,153.75,153.43,153.58,52800.0,95.9675,96.0049,95.8051,95.8988,52800.0
2013-01-30 15:00:00,153.57,153.82,153.55,153.63,53900.0,95.8925,96.0486,95.88,95.93,53900.0
2013-01-30 15:30:00,153.6,153.88,153.47,153.87,117300.0,95.9113,96.0861,95.8301,96.0799,117300.0
2013-01-31 09:30:00,153.8,154.02,152.87,153.6,63100.0,96.0361,96.1735,95.4554,95.9113,63100.0
2013-01-31 10:00:00,153.44,153.82,153.38,153.43,82800.0,95.8114,96.0486,95.7739,95.8051,82800.0
2013-01-31 10:30:00,153.43,153.73,153.28,153.28,69900.0,95.8051,95.9924,95.7114,95.7114,69900.0
2013-01-31 11:00:00,153.26,153.7,153.2,153.65,51000.0,95.699,95.9737,95.6615,95.9425,51000.0
2013-01-31 11:30:00,153.66,153.93,153.46,153.82,71200.0,95.9487,96.1173,95.8238,96.0486,71200.0
2013-01-31 12:00:00,153.82,154.04,153.72,153.87,21100.0,96.0486,96.186,95.9862,96.0799,21100.0
2013-01-31 12:30:00,153.86,153.94,153.71,153.94,38500.0,96.0736,96.1236,95.9799,96.1236,38500.0
2013-01-31 13:00:00,153.97,154.01,153.75,153.77,22600.0,96.1423,96.1673,96.0049,96.0174,22600.0
2013-01-31 13:30:00,153.76,153.98,153.7,153.98,25000.0,96.0112,96.1485,95.9737,96.1485,25000.0
2013-01-31 14:00:00,153.94,154.15,153.94,154.06,18300.0,96.1236,96.2547,96.1236,96.1985,18300.0
2013-01-31 14:30:00,154.06,154.2,154.0,154.11,16600.0,96.1985,96.2859,96.161,96.2297,16600.0
2013-01-31 15:00:00,154.11,154.2,153.96,154.11,40000.0,96.2297,96.2859,96.1361,96.2297,40000.0
2013-01-31 15:30:00,154.08,154.19,153.75,153.97,128100.0,96.211,96.2797,96.0049,96.1423,128100.0
2013-02-01 09:30:00,154.2,155.42,153.93,155.08,42400.0,96.2859,97.0477,96.1173,96.8354,42400.0
2013-02-01 10:00:00,155.18,155.67,154.98,155.21,31800.0,96.8978,97.2038,96.773,96.9166,31800.0
2013-02-01 10:30:00,155.29,155.44,154.86,155.21,32500.0,96.9665,97.0602,96.698,96.9166,32500.0
2013-02-01 11:00:00,155.23,155.87,155.23,155.57,27400.0,96.9291,97.3287,96.9291,97.1414,27400.0
2013-02-01 11:30:00,155.52,155.64,155.07,155.51,44100.0,97.1102,97.1851,96.8292,97.1039,44100.0
2013-02-01 12:00:00,155.54,155.54,155.19,155.26,35600.0,97.1226,97.1226,96.9041,96.9478,35600.0
2013-02-01 12:30:00,155.25,155.27,155.15,155.2,47800.0,96.9416,96.954,96.8791,96.9103,47800.0
2013-02-01 13:00:00,155.2,155.5,155.16,155.44,49300.0,96.9103,97.0977,96.8854,97.0602,49300.0
2013-02-01 13:30:00,155.5,155.55,155.36,155.37,25800.0,97.0977,97.1289,97.0102,97.0165,25800.0
2013-02-01 14:00:00,155.31,155.37,155.08,155.25,31900.0,96.979,97.0165,96.8354,96.9416,31900.0
2013-02-01 14:30:00,155.25,155.28,154.92,155.03,220900.0,96.9416,96.9603,96.7355,96.8042,220900.0
2013-02-01 15:00:00,155.04,155.61,155.04,155.41,63000.0,96.8104,97.1663,96.8104,97.0415,63000.0
2013-02-01 15:30:00,155.41,155.67,155.34,155.44,130100.0,97.0415,97.2038,96.9978,97.0602,130100.0
2013-02-04 09:30:00,154.7,156.09,154.7,156.09,45800.0,96.5981,97.4661,96.5981,97.4661,45800.0
2013-02-04 10:00:00,156.11,156.39,155.93,156.25,43100.0,97.4786,97.6534,97.3662,97.566,43100.0
2013-02-04 10:30:00,156.17,156.37,155.99,156.14,38200.0,97.516,97.6409,97.4036,97.4973,38200.0
2013-02-04 11:00:00,156.21,156.5,156.01,156.21,30400.0,97.541,97.7221,97.4161,97.541,30400.0
2013-02-04 11:30:00,156.19,156.44,156.1,156.35,31300.0,97.5285,97.6846,97.4723,97.6284,31300.0
2013-02-04 12:00:00,156.35,156.47,156.16,156.41,28200.0,97.6284,97.7034,97.5098,97.6659,28200.0
2013-02-04 12:30:00,156.49,156.77,156.43,156.75,30100.0,97.7158,97.8907,97.6784,97.8782,30100.0
2013-02-04 13:00:00,156.7,156.99,156.38,156.44,113200.0,97.847,98.0281,97.6472,97.6846,113200.0
2013-02-04 13:30:00,156.43,156.78,156.39,156.48,43300.0,97.6784,97.8969,97.6534,97.7096,43300.0
2013-02-04 14:00:00,156.42,156.79,156.4,156.6,90100.0,97.6721,97.9032,97.6596,97.7845,90100.0
2013-02-04 14:30:00,156.64,156.72,156.46,156.6,68200.0,97.8095,97.8595,97.6971,97.7845,68200.0
2013-02-04 15:00:00,156.6,156.63,156.06,156.19,129700.0,97.7845,97.8033,97.4473,97.5285,129700.0
2013-02-04 15:30:00,156.21,156.61,155.94,156.39,173700.0,97.541,97.7908,97.3724,97.6534,173700.0
2013-02-05 09:30:00,157.17,157.41,156.23,156.92,74900.0,98.1404,98.2903,97.5535,97.9843,74900.0
2013-02-05 10:00:00,156.98,157.16,156.84,156.91,37500.0,98.0218,98.1342,97.9344,97.9781,37500.0
2013-02-05 10:30:00,156.95,157.29,156.88,156.97,30700.0,98.0031,98.2154,97.9594,98.0156,30700.0
2013-02-05 11:00:00,156.97,157.1,156.77,156.97,46100.0,98.0156,98.0967,97.8907,98.0156,46100.0
2013-02-05 11:30:00,156.96,157.13,156.81,157.13,57000.0,98.0093,98.1155,97.9157,98.1155,57000.0
2013-02-05 12:00:00,157.14,157.14,156.71,156.99,55300.0,98.1217,98.1217,97.8532,98.0281,55300.0
2013-02-05 12:30:00,156.92,157.2,156.67,157.1,39700.0,97.9843,98.1592,97.8282,98.0967,39700.0
2013-02-05 13:00:00,157.1,157.17,156.88,156.92,31400.0,98.0967,98.1404,97.9594,97.9843,31400.0
2013-02-05 13:30:00,156.97,157.05,156.89,157.01,28800.0,98.0156,98.0655,97.9656,98.0405,28800.0
2013-02-05 14:00:00,157.0,157.12,156.87,157.02,38900.0,98.0343,98.1092,97.9531,98.0468,38900.0
2013-02-05 14:30:00,157.02,157.17,156.92,156.96,30600.0,98.0468,98.1404,97.9843,98.0093,30600.0
2013-02-05 15:00:00,156.98,157.11,156.86,156.9,59100.0,98.0218,98.103,97.9469,97.9719,59100.0
2013-02-05 15:30:00,156.9,157.05,156.75,157.02,152400.0,97.9719,98.0655,97.8782,98.0468,152400.0
2013-02-06 09:30:00,156.35,157.14,155.98,156.97,153900.0,97.6284,98.1217,97.3974,98.0156,153900.0
2013-02-06 10:00:00,156.97,157.17,156.8,157.0,40200.0,98.0156,98.1404,97.9094,98.0343,40200.0
2013-02-06 10:30:00,157.02,157.02,156.45,156.61,73800.0,98.0468,98.0468,97.6909,97.7908,73800.0
2013-02-06 11:00:00,156.61,156.98,156.61,156.86,24600.0,97.7908,98.0218,97.7908,97.9469,24600.0
2013-02-06 11:30:00,156.82,156.98,156.61,156.63,56300.0,97.9219,98.0218,97.7908,97.8033,56300.0
2013-02-06 12:00:00,156.68,157.35,156.68,156.99,58300.0,97.8345,98.2528,97.8345,98.0281,58300.0
2013-02-06 12:30:00,156.98,157.17,156.63,156.64,18000.0,98.0218,98.1404,97.8033,97.8095,18000.0
2013-02-06 13:00:00,156.68,156.81,156.56,156.79,28200.0,97.8345,97.9157,97.7595,97.9032,28200.0
2013-02-06 13:30:00,156.77,156.98,156.71,156.85,33100.0,97.8907,98.0218,97.8532,97.9406,33100.0
2013-02-06 14:00:00,156.87,157.09,156.84,157.0,56800.0,97.9531,98.0905,97.9344,98.0343,56800.0
2013-02-06 14:30:00,157.01,157.63,157.0,157.46,31100.0,98.0405,98.4277,98.0343,98.3215,31100.0
2013-02-06 15:00:00,157.45,157.69,156.76,157.3,110400.0,98.3153,98.4651,97.8844,98.2216,110400.0
2013-02-06 15:30:00,157.3,157.3,156.92,156.99,314600.0,98.2216,98.2216,97.9843,98.0281,314600.0
2013-02-07 09:30:00,157.26,157.65,156.85,156.97,42900.0,98.1966,98.4402,97.9406,98.0156,42900.0
2013-02-07 10:00:00,156.89,157.14,156.04,156.34,37200.0,97.9656,98.1217,97.4348,97.6222,37200.0
2013-02-07 10:30:00,156.29,156.39,155.58,156.02,49900.0,97.591,97.6534,97.1476,97.4224,49900.0
2013-02-07 11:00:00,156.03,156.35,155.87,156.25,46900.0,97.4286,97.6284,97.3287,97.566,46900.0
2013-02-07 11:30:00,156.35,156.43,156.18,156.22,14900.0,97.6284,97.6784,97.5223,97.5472,14900.0
2013-02-07 12:00:00,156.25,156.47,156.21,156.27,30800.0,97.566,97.7034,97.541,97.5785,30800.0
2013-02-07 12:30:00,156.26,156.41,156.23,156.3,25100.0,97.5722,97.6659,97.5535,97.5972,25100.0
2013-02-07 13:00:00,156.3,156.5,156.24,156.41,28000.0,97.5972,97.7221,97.5597,97.6659,28000.0
2013-02-07 13:30:00,156.41,156.45,156.28,156.41,36400.0,97.6659,97.6909,97.5847,97.6659,36400.0
2013-02-07 14:00:00,156.43,156.45,156.25,156.26,38000.0,97.6784,97.6909,97.566,97.5722,38000.0
2013-02-07 14:30:00,156.3,156.3,155.94,156.07,40500.0,97.5972,97.5972,97.3724,97.4536,40500.0
2013-02-07 15:00:00,156.06,156.19,155.96,156.08,49000.0,97.4473,97.5285,97.3849,97.4598,49000.0
2013-02-07 15:30:00,156.1,156.2,155.92,156.03,109300.0,97.4723,97.5348,97.3599,97.4286,109300.0
2013-02-08 09:30:00,155.5,156.87,155.5,156.68,25700.0,97.0977,97.9531,97.0977,97.8345,25700.0
2013-02-08 10:00:00,156.7,156.99,156.67,156.96,21400.0,97.847,98.0281,97.8282,98.0093,21400.0
2013-02-08 10:30:00,156.81,157.01,156.77,156.96,38800.0,97.9157,98.0405,97.8907,98.0093,38800.0
2013-02-08 11:00:00,156.99,157.15,156.87,157.07,24100.0,98.0281,98.128,97.9531,98.078,24100.0
2013-02-08 11:30:00,157.07,157.15,156.86,157.04,15100.0,98.078,98.128,97.9469,98.0593,15100.0
2013-02-08 12:00:00,157.06,157.06,156.83,156.9,6000.0,98.0718,98.0718,97.9281,97.9719,6000.0
2013-02-08 12:30:00,156.93,156.93,156.59,156.66,6800.0,97.9906,97.9906,97.7783,97.822,6800.0
2013-02-08 13:00:00,156.65,156.94,156.59,156.84,17700.0,97.8157,97.9968,97.7783,97.9344,17700.0
2013-02-08 13:30:00,156.82,157.06,156.75,156.95,17800.0,97.9219,98.0718,97.8782,98.0031,17800.0
2013-02-08 14:00:00,156.98,157.19,156.93,157.16,26000.0,98.0218,98.1529,97.9906,98.1342,26000.0
2013-02-08 14:30:00,157.19,157.25,157.02,157.11,6500.0,98.1529,98.1904,98.0468,98.103,6500.0
2013-02-08 15:00:00,157.09,157.1,156.74,156.79,18200.0,98.0905,98.0967,97.8719,97.9032,18200.0
2013-02-08 15:30:00,156.8,157.59,156.69,157.36,87400.0,97.9094,98.4027,97.8407,98.2591,87400.0
2013-02-11 09:30:00,157.46,157.79,157.13,157.72,15800.0,98.3215,98.5276,98.1155,98.4839,15800.0
2013-02-11 10:00:00,157.68,157.95,157.37,157.55,18700.0,98.4589,98.6275,98.2653,98.3777,18700.0
2013-02-11 10:30:00,157.45,157.93,157.31,157.6,19600.0,98.3153,98.615,98.2279,98.4089,19600.0
2013-02-11 11:00:00,157.63,157.85,157.63,157.69,19700.0,98.4277,98.5651,98.4277,98.4651,19700.0
2013-02-11 11:30:00,157.72,157.82,157.4,157.46,22500.0,98.4839,98.5463,98.2841,98.3215,22500.0
2013-02-11 12:00:00,157.49,157.64,157.37,157.39,17900.0,98.3403,98.4339,98.2653,98.2778,17900.0
2013-02-11 12:30:00,157.39,157.45,157.14,157.36,12300.0,98.2778,98.3153,98.1217,98.2591,12300.0
2013-02-11 13:00:00,157.36,157.51,157.31,157.38,17700.0,98.2591,98.3528,98.2279,98.2716,17700.0
2013-02-11 13:30:00,157.4,157.4,156.99,157.05,17400.0,98.2841,98.2841,98.0281,98.0655,17400.0
2013-02-11 14:00:00,157.04,157.31,156.97,157.19,41800.0,98.0593,98.2279,98.0156,98.1529,41800.0
2013-02-11 14:30:00,157.19,157.22,157.02,157.02,52600.0,98.1529,98.1717,98.0468,98.0468,52600.0
2013-02-11 15:00:00,157.06,157.11,156.91,156.96,28100.0,98.0718,98.103,97.9781,98.0093,28100.0
2013-02-11 15:30:00,156.99,156.99,156.7,156.85,100900.0,98.0281,98.0281,97.847,97.9406,100900.0
2013-02-12 09:30:00,157.04,157.68,156.85,156.95,56800.0,98.0593,98.4589,97.9406,98.0031,56800.0
2013-02-12 10:00:00,156.99,157.14,156.92,156.98,32600.0,98.0281,98.1217,97.9843,98.0218,32600.0
2013-02-12 10:30:00,156.99,157.1,156.81,157.02,24300.0,98.0281,98.0967,97.9157,98.0468,24300.0
2013-02-12 11:00:00,157.02,157.17,156.76,156.76,35400.0,98.0468,98.1404,97.8844,97.8844,35400.0
2013-02-12 11:30:00,156.75,156.96,156.69,156.71,36800.0,97.8782,98.0093,97.8407,97.8532,36800.0
2013-02-12 12:00:00,156.74,156.84,156.6,156.74,54800.0,97.8719,97.9344,97.7845,97.8719,54800.0
2013-02-12 12:30:00,156.77,156.94,156.65,156.69,31000.0,97.8907,97.9968,97.8157,97.8407,31000.0
2013-02-12 13:00:00,156.69,156.95,156.63,156.89,31900.0,97.8407,98.0031,97.8033,97.9656,31900.0
2013-02-12 13:30:00,156.87,156.91,156.66,156.79,87200.0,97.9531,97.9781,97.822,97.9032,87200.0
2013-02-12 14:00:00,156.81,156.87,156.38,156.43,45000.0,97.9157,97.9531,97.6472,97.6784,45000.0
2013-02-12 14:30:00,156.45,156.69,156.39,156.55,47800.0,97.6909,97.8407,97.6534,97.7533,47800.0
2013-02-12 15:00:00,156.55,157.11,156.53,157.03,54900.0,97.7533,98.103,97.7408,98.053,54900.0
2013-02-12 15:30:00,157.03,157.17,156.81,157.1,128200.0,98.053,98.1404,97.9157,98.0967,128200.0
2013-02-13 09:30:00,157.22,157.33,156.68,157.0,34900.0,98.1717,98.2404,97.8345,98.0343,34900.0
2013-02-13 10:00:00,157.0,157.11,156.82,157.01,19800.0,98.0343,98.103,97.9219,98.0405,19800.0
2013-02-13 10:30:00,157.01,157.06,156.46,156.58,28500.0,98.0405,98.0718,97.6971,97.772,28500.0
2013-02-13 11:00:00,156.55,156.8,156.12,156.12,30800.0,97.7533,97.9094,97.4848,97.4848,30800.0
2013-02-13 11:30:00,156.1,156.26,155.97,156.13,30500.0,97.4723,97.5722,97.3911,97.491,30500.0
2013-02-13 12:00:00,156.13,156.2,155.85,155.92,54700.0,97.491,97.5348,97.3162,97.3599,54700.0
2013-02-13 12:30:00,155.94,156.1,155.91,155.92,26400.0,97.3724,97.4723,97.3537,97.3599,26400.0
2013-02-13 13:00:00,155.91,156.02,155.62,155.81,63600.0,97.3537,97.4224,97.1726,97.2912,63600.0
2013-02-13 13:30:00,155.84,156.08,155.72,156.07,39900.0,97.31,97.4598,97.235,97.4536,39900.0
2013-02-13 14:00:00,156.05,156.13,155.56,155.68,33500.0,97.4411,97.491,97.1351,97.2101,33500.0
2013-02-13 14:30:00,155.71,155.98,155.69,155.79,31400.0,97.2288,97.3974,97.2163,97.2787,31400.0
2013-02-13 15:00:00,155.81,155.98,155.56,155.63,51300.0,97.2912,97.3974,97.1351,97.1788,51300.0
2013-02-13 15:30:00,155.65,156.1,155.54,156.08,171300.0,97.1913,97.4723,97.1226,97.4598,171300.0
2013-02-14 09:30:00,155.66,155.89,155.16,155.22,57700.0,97.1976,97.3412,96.8854,96.9228,57700.0
2013-02-14 10:00:00,155.26,155.4,154.63,154.76,109900.0,96.9478,97.0352,96.5544,96.6356,109900.0
2013-02-14 10:30:00,154.71,155.18,154.67,154.7,35400.0,96.6044,96.8978,96.5794,96.5981,35400.0
2013-02-14 11:00:00,154.71,154.76,154.5,154.54,43500.0,96.6044,96.6356,96.4732,96.4982,43500.0
2013-02-14 11:30:00,154.56,154.63,154.41,154.52,28400.0,96.5107,96.5544,96.417,96.4857,28400.0
2013-02-14 12:00:00,154.54,154.79,154.52,154.71,22400.0,96.4982,96.6543,96.4857,96.6044,22400.0
2013-02-14 12:30:00,154.65,154.78,154.58,154.73,21500.0,96.5669,96.6481,96.5232,96.6169,21500.0
2013-02-14 13:00:00,154.78,154.78,154.62,154.62,17700.0,96.6481,96.6481,96.5482,96.5482,17700.0
2013-02-14 13:30:00,154.63,154.67,154.47,154.59,21200.0,96.5544,96.5794,96.4545,96.5294,21200.0
2013-02-14 14:00:00,154.59,154.75,154.48,154.69,25400.0,96.5294,96.6293,96.4608,96.5919,25400.0
2013-02-14 14:30:00,154.66,154.72,154.58,154.67,31000.0,96.5731,96.6106,96.5232,96.5794,31000.0
2013-02-14 15:00:00,154.67,154.77,154.59,154.59,55000.0,96.5794,96.6418,96.5294,96.5294,55000.0
2013-02-14 15:30:00,154.63,154.65,154.1,154.19,192000.0,96.5544,96.5669,96.2235,96.2797,192000.0
2013-02-15 09:30:00,152.83,152.83,151.45,151.84,223200.0,95.4305,95.4305,94.5688,94.8123,223200.0
2013-02-15 10:00:00,151.91,152.3,151.85,151.91,92200.0,94.856,95.0995,94.8185,94.856,92200.0
2013-02-15 10:30:00,151.93,152.03,151.64,151.92,56100.0,94.8685,94.9309,94.6874,94.8622,56100.0
2013-02-15 11:00:00,151.93,151.93,151.31,151.43,45000.0,94.8685,94.8685,94.4813,94.5563,45000.0
2013-02-15 11:30:00,151.45,151.51,150.82,150.84,65000.0,94.5688,94.6062,94.1754,94.1879,65000.0
2013-02-15 12:00:00,150.82,150.86,150.42,150.74,75600.0,94.1754,94.2003,93.9256,94.1254,75600.0
2013-02-15 12:30:00,150.74,150.98,150.64,150.87,44500.0,94.1254,94.2753,94.063,94.2066,44500.0
2013-02-15 13:00:00,150.87,150.94,150.8,150.94,50400.0,94.2066,94.2503,94.1629,94.2503,50400.0
2013-02-15 13:30:00,150.93,151.07,150.84,150.85,61100.0,94.2441,94.3315,94.1879,94.1941,61100.0
2013-02-15 14:00:00,150.86,150.87,150.0,150.61,151400.0,94.2003,94.2066,93.6633,94.0442,151400.0
2013-02-15 14:30:00,150.62,150.76,150.5,150.62,69700.0,94.0505,94.1379,93.9756,94.0505,69700.0
2013-02-15 15:00:00,150.62,150.76,150.48,150.59,106100.0,94.0505,94.1379,93.9631,94.0317,106100.0
2013-02-15 15:30:00,150.64,151.39,150.41,151.3,323600.0,94.063,94.5313,93.9194,94.4751,323600.0
2013-02-19 09:30:00,150.86,151.71,150.86,151.7,62300.0,94.2003,94.7311,94.2003,94.7249,62300.0
2013-02-19 10:00:00,151.61,151.69,151.44,151.68,33800.0,94.6687,94.7186,94.5625,94.7124,33800.0
2013-02-19 10:30:00,151.69,152.08,151.63,151.87,34700.0,94.7186,94.9621,94.6811,94.831,34700.0
2013-02-19 11:00:00,151.87,151.92,151.74,151.9,35500.0,94.831,94.8622,94.7498,94.8497,35500.0
2013-02-19 11:30:00,151.93,152.16,151.81,152.06,34700.0,94.8685,95.0121,94.7935,94.9496,34700.0
2013-02-19 12:00:00,152.05,152.29,151.96,152.19,20800.0,94.9434,95.0933,94.8872,95.0308,20800.0
2013-02-19 12:30:00,152.18,152.25,151.98,152.05,27200.0,95.0246,95.0683,94.8997,94.9434,27200.0
2013-02-19 13:00:00,152.05,152.18,152.01,152.12,20700.0,94.9434,95.0246,94.9184,94.9871,20700.0
2013-02-19 13:30:00,152.12,152.12,151.89,151.89,26600.0,94.9871,94.9871,94.8435,94.8435,26600.0
2013-02-19 14:00:00,151.89,152.32,151.86,152.31,22200.0,94.8435,95.112,94.8248,95.1058,22200.0
2013-02-19 14:30:00,152.28,152.42,152.12,152.21,26100.0,95.087,95.1744,94.9871,95.0433,26100.0
2013-02-19 15:00:00,152.22,152.43,152.19,152.23,30900.0,95.0496,95.1807,95.0308,95.0558,30900.0
2013-02-19 15:30:00,152.24,152.75,152.04,152.75,175900.0,95.062,95.3805,94.9372,95.3805,175900.0
2013-02-20 09:30:00,152.39,153.67,152.39,153.14,33000.0,95.1557,95.955,95.1557,95.624,33000.0
2013-02-20 10:00:00,153.1,153.91,153.09,153.63,40500.0,95.599,96.1048,95.5928,95.93,40500.0
2013-02-20 10:30:00,153.64,153.81,153.57,153.77,33800.0,95.9362,96.0424,95.8925,96.0174,33800.0
2013-02-20 11:00:00,153.76,153.84,153.49,153.74,31800.0,96.0112,96.0611,95.8426,95.9987,31800.0
2013-02-20 11:30:00,153.81,153.83,153.66,153.83,36200.0,96.0424,96.0549,95.9487,96.0549,36200.0
2013-02-20 12:00:00,153.79,154.12,153.68,154.06,16600.0,96.0299,96.236,95.9612,96.1985,16600.0
2013-02-20 12:30:00,154.05,154.36,154.04,154.36,22200.0,96.1922,96.3858,96.186,96.3858,22200.0
2013-02-20 13:00:00,154.33,154.35,153.94,154.19,23800.0,96.3671,96.3796,96.1236,96.2797,23800.0
2013-02-20 13:30:00,154.17,154.2,153.93,154.07,18200.0,96.2672,96.2859,96.1173,96.2047,18200.0
2013-02-20 14:00:00,154.06,154.23,153.74,153.79,24200.0,96.1985,96.3046,95.9987,96.0299,24200.0
2013-02-20 14:30:00,153.78,153.91,153.45,153.5,45600.0,96.0237,96.1048,95.8176,95.8488,45600.0
2013-02-20 15:00:00,153.54,153.54,153.02,153.05,44100.0,95.8738,95.8738,95.5491,95.5678,44100.0
2013-02-20 15:30:00,153.06,153.17,152.42,152.46,175400.0,95.5741,95.6428,95.1744,95.1994,175400.0
2013-02-21 09:30:00,152.56,152.56,151.43,151.66,32300.0,95.2619,95.2619,94.5563,94.6999,32300.0
2013-02-21 10:00:00,151.63,152.1,151.21,152.02,27200.0,94.6811,94.9746,94.4189,94.9247,27200.0
2013-02-21 10:30:00,152.15,152.74,151.98,152.08,37100.0,95.0058,95.3743,94.8997,94.9621,37100.0
2013-02-21 11:00:00,152.01,152.01,151.26,151.47,21400.0,94.9184,94.9184,94.4501,94.5812,21400.0
2013-02-21 11:30:00,151.41,152.07,151.4,152.02,16700.0,94.5438,94.9559,94.5375,94.9247,16700.0
2013-02-21 12:00:00,152.08,152.08,151.67,151.78,15600.0,94.9621,94.9621,94.7061,94.7748,15600.0
2013-02-21 12:30:00,151.76,152.12,151.68,151.96,11400.0,94.7623,94.9871,94.7124,94.8872,11400.0
2013-02-21 13:00:00,152.06,152.27,151.89,152.11,23900.0,94.9496,95.0808,94.8435,94.9809,23900.0
2013-02-21 13:30:00,152.05,152.4,151.9,151.98,14800.0,94.9434,95.162,94.8497,94.8997,14800.0
2013-02-21 14:00:00,151.96,152.09,151.66,152.0,32600.0,94.8872,94.9684,94.6999,94.9122,32600.0
2013-02-21 14:30:00,151.96,152.17,151.65,152.08,62200.0,94.8872,95.0183,94.6936,94.9621,62200.0
2013-02-21 15:00:00,152.0,152.13,151.69,151.75,57900.0,94.9122,94.9934,94.7186,94.7561,57900.0
2013-02-21 15:30:00,151.74,152.2,151.72,151.8,132400.0,94.7498,95.0371,94.7373,94.7873,132400.0
2013-02-22 09:30:00,152.57,153.85,152.51,153.29,74900.0,95.2681,96.0674,95.2306,95.7177,74900.0
2013-02-22 10:00:00,153.33,153.81,153.25,153.65,45300.0,95.7427,96.0424,95.6927,95.9425,45300.0
2013-02-22 10:30:00,153.5,153.72,153.41,153.64,20200.0,95.8488,95.9862,95.7926,95.9362,20200.0
2013-02-22 11:00:00,153.65,153.68,152.9,153.04,17400.0,95.9425,95.9612,95.4742,95.5616,17400.0
2013-02-22 11:30:00,152.98,153.17,152.9,153.17,13500.0,95.5241,95.6428,95.4742,95.6428,13500.0
2013-02-22 12:00:00,153.15,153.21,152.62,152.67,21400.0,95.6303,95.6677,95.2993,95.3305,21400.0
2013-02-22 12:30:00,152.69,152.95,152.68,152.77,16100.0,95.343,95.5054,95.3368,95.393,16100.0
2013-02-22 13:00:00,152.73,152.79,152.3,152.36,21800.0,95.368,95.4055,95.0995,95.137,21800.0
2013-02-22 13:30:00,152.35,152.51,152.35,152.4,19800.0,95.1307,95.2306,95.1307,95.162,19800.0
2013-02-22 14:00:00,152.44,152.47,152.32,152.36,14000.0,95.1869,95.2057,95.112,95.137,14000.0
2013-02-22 14:30:00,152.38,152.41,152.09,152.17,43000.0,95.1495,95.1682,94.9684,95.0183,43000.0
2013-02-22 15:00:00,152.18,152.21,152.02,152.19,42200.0,95.0246,95.0433,94.9247,95.0308,42200.0
2013-02-22 15:30:00,152.18,152.51,152.14,152.5,81300.0,95.0246,95.2306,94.9996,95.2244,81300.0
2013-02-25 09:30:00,152.89,153.12,152.25,152.61,19600.0,95.4679,95.6115,95.0683,95.2931,19600.0
2013-02-25 10:00:00,152.62,152.81,151.57,151.57,17100.0,95.2993,95.418,94.6437,94.6437,17100.0
2013-02-25 10:30:00,151.55,152.05,151.5,151.9,29000.0,94.6312,94.9434,94.6,94.8497,29000.0
2013-02-25 11:00:00,151.82,151.86,151.56,151.74,23400.0,94.7998,94.8248,94.6374,94.7498,23400.0
2013-02-25 11:30:00,151.82,151.82,151.39,151.79,22600.0,94.7998,94.7998,94.5313,94.7811,22600.0
2013-02-25 12:00:00,151.79,151.8,151.31,151.31,16100.0,94.7811,94.7873,94.4813,94.4813,16100.0
2013-02-25 12:30:00,151.31,151.69,151.22,151.68,16000.0,94.4813,94.7186,94.4251,94.7124,16000.0
2013-02-25 13:00:00,151.68,151.75,151.5,151.56,11200.0,94.7124,94.7561,94.6,94.6374,11200.0
2013-02-25 13:30:00,151.54,151.55,151.04,151.17,17400.0,94.6249,94.6312,94.3127,94.3939,17400.0
2013-02-25 14:00:00,151.16,151.48,151.0,151.33,11200.0,94.3877,94.5875,94.2878,94.4938,11200.0
2013-02-25 14:30:00,151.33,151.48,151.1,151.26,18000.0,94.4938,94.5875,94.3502,94.4501,18000.0
2013-02-25 15:00:00,151.28,151.42,150.81,150.84,28600.0,94.4626,94.55,94.1691,94.1879,28600.0
2013-02-25 15:30:00,150.87,151.0,149.98,149.98,125500.0,94.2066,94.2878,93.6509,93.6509,125500.0
2013-02-26 09:30:00,150.76,151.4,150.56,150.75,28100.0,94.1379,94.5375,94.013,94.1317,28100.0
2013-02-26 10:00:00,150.73,151.24,150.29,150.44,24300.0,94.1192,94.4376,93.8444,93.9381,24300.0
2013-02-26 10:30:00,150.24,150.58,150.08,150.31,18500.0,93.8132,94.0255,93.7133,93.8569,18500.0
2013-02-26 11:00:00,150.2,150.28,149.79,150.0,21400.0,93.7882,93.8382,93.5322,93.6633,21400.0
2013-02-26 11:30:00,149.99,150.28,149.9,150.06,22700.0,93.6571,93.8382,93.6009,93.7008,22700.0
2013-02-26 12:00:00,150.06,150.19,149.97,150.01,18900.0,93.7008,93.782,93.6446,93.6696,18900.0
2013-02-26 12:30:00,150.0,150.39,149.98,150.24,17500.0,93.6633,93.9069,93.6509,93.8132,17500.0
2013-02-26 13:00:00,150.25,150.59,150.19,150.4,23300.0,93.8194,94.0317,93.782,93.9131,23300.0
2013-02-26 13:30:00,150.4,150.77,150.37,150.68,24600.0,93.9131,94.1441,93.8944,94.0879,24600.0
2013-02-26 14:00:00,150.62,151.07,150.54,151.07,25000.0,94.0505,94.3315,94.0005,94.3315,25000.0
2013-02-26 14:30:00,151.04,151.11,150.84,150.93,92700.0,94.3127,94.3564,94.1879,94.2441,92700.0
2013-02-26 15:00:00,150.88,151.06,150.75,150.83,22900.0,94.2128,94.3252,94.1317,94.1816,22900.0
2013-02-26 15:30:00,150.85,151.24,150.65,151.19,81600.0,94.1941,94.4376,94.0692,94.4064,81600.0
2013-02-27 09:30:00,150.91,151.91,150.61,151.87,21300.0,94.2316,94.856,94.0442,94.831,21300.0
2013-02-27 10:00:00,151.86,152.25,151.64,152.1,11100.0,94.8248,95.0683,94.6874,94.9746,11100.0
2013-02-27 10:30:00,152.15,152.24,151.85,151.92,23400.0,95.0058,95.062,94.8185,94.8622,23400.0
2013-02-27 11:00:00,151.97,152.23,151.76,152.1,17800.0,94.8935,95.0558,94.7623,94.9746,17800.0
2013-02-27 11:30:00,152.11,152.2,151.89,152.09,15000.0,94.9809,95.0371,94.8435,94.9684,15000.0
2013-02-27 12:00:00,152.02,152.17,151.94,152.09,16000.0,94.9247,95.0183,94.8747,94.9684,16000.0
2013-02-27 12:30:00,152.14,152.61,152.14,152.54,17800.0,94.9996,95.2931,94.9996,95.2494,17800.0
2013-02-27 13:00:00,152.57,152.59,152.35,152.45,19100.0,95.2681,95.2806,95.1307,95.1932,19100.0
2013-02-27 13:30:00,152.45,152.61,152.2,152.27,55500.0,95.1932,95.2931,95.0371,95.0808,55500.0
2013-02-27 14:00:00,152.31,153.04,152.25,152.81,28800.0,95.1058,95.5616,95.0683,95.418,28800.0
2013-02-27 14:30:00,152.81,152.81,152.18,152.21,26000.0,95.418,95.418,95.0246,95.0433,26000.0
2013-02-27 15:00:00,152.2,152.23,151.92,151.99,56900.0,95.0371,95.0558,94.8622,94.9059,56900.0
2013-02-27 15:30:00,152.0,152.04,151.64,151.8,110500.0,94.9122,94.9372,94.6874,94.7873,110500.0
2013-02-28 09:30:00,152.18,152.74,151.61,152.09,28500.0,95.0246,95.3743,94.6687,94.9684,28500.0
2013-02-28 10:00:00,152.05,152.23,151.81,152.07,17400.0,94.9434,95.0558,94.7935,94.9559,17400.0
2013-02-28 10:30:00,152.08,152.08,151.51,151.67,29100.0,94.9621,94.9621,94.6062,94.7061,29100.0
2013-02-28 11:00:00,151.69,152.08,151.56,151.8,37900.0,94.7186,94.9621,94.6374,94.7873,37900.0
2013-02-28 11:30:00,151.87,151.91,151.56,151.75,23700.0,94.831,94.856,94.6374,94.7561,23700.0
2013-02-28 12:00:00,151.76,151.85,151.74,151.8,20300.0,94.7623,94.8185,94.7498,94.7873,20300.0
2013-02-28 12:30:00,151.82,152.14,151.81,151.97,18900.0,94.7998,94.9996,94.7935,94.8935,18900.0
2013-02-28 13:00:00,151.98,152.52,151.89,152.47,27100.0,94.8997,95.2369,94.8435,95.2057,27100.0
2013-02-28 13:30:00,152.44,152.44,152.18,152.31,12000.0,95.1869,95.1869,95.0246,95.1058,12000.0
2013-02-28 14:00:00,152.33,152.53,152.19,152.21,32900.0,95.1182,95.2431,95.0308,95.0433,32900.0
2013-02-28 14:30:00,152.24,152.34,152.14,152.21,30000.0,95.062,95.1245,94.9996,95.0433,30000.0
2013-02-28 15:00:00,152.22,152.22,151.64,151.69,55600.0,95.0496,95.0496,94.6874,94.7186,55600.0
2013-02-28 15:30:00,151.69,152.05,150.99,151.22,244300.0,94.7186,94.9434,94.2815,94.4251,244300.0
2013-03-01 09:30:00,150.94,152.31,150.43,150.43,42400.0,94.2503,95.1058,93.9318,93.9318,42400.0
2013-03-01 10:00:00,150.48,151.22,150.47,151.03,44700.0,93.9631,94.4251,93.9568,94.3065,44700.0
2013-03-01 10:30:00,150.99,151.93,150.83,151.91,26800.0,94.2815,94.8685,94.1816,94.856,26800.0
2013-03-01 11:00:00,151.9,152.14,151.1,151.16,47700.0,94.8497,94.9996,94.3502,94.3877,47700.0
2013-03-01 11:30:00,151.13,151.53,150.88,151.06,26900.0,94.3689,94.6187,94.2128,94.3252,26900.0
2013-03-01 12:00:00,151.1,151.29,151.0,151.02,14800.0,94.3502,94.4688,94.2878,94.3003,14800.0
2013-03-01 12:30:00,151.09,152.02,151.09,151.93,13000.0,94.344,94.9247,94.344,94.8685,13000.0
2013-03-01 13:00:00,152.0,152.07,151.45,151.71,13900.0,94.9122,94.9559,94.5688,94.7311,13900.0
2013-03-01 13:30:00,151.8,152.1,151.73,151.97,14200.0,94.7873,94.9746,94.7436,94.8935,14200.0
2013-03-01 14:00:00,151.93,152.14,151.7,151.79,13800.0,94.8685,94.9996,94.7249,94.7811,13800.0
2013-03-01 14:30:00,151.84,152.12,151.73,151.93,15800.0,94.8123,94.9871,94.7436,94.8685,15800.0
2013-03-01 15:00:00,151.93,152.04,151.71,151.74,31400.0,94.8685,94.9372,94.7311,94.7498,31400.0
2013-03-01 15:30:00,151.72,152.2,151.72,151.91,57200.0,94.7373,95.0371,94.7373,94.856,57200.0
2013-03-04 09:30:00,151.7,152.81,151.7,152.43,45400.0,94.7249,95.418,94.7249,95.1807,45400.0
2013-03-04 10:00:00,152.38,152.73,152.31,152.6,24600.0,95.1495,95.368,95.1058,95.2868,24600.0
2013-03-04 10:30:00,152.63,152.74,152.28,152.37,21700.0,95.3056,95.3743,95.087,95.1432,21700.0
2013-03-04 11:00:00,152.3,152.72,152.17,152.41,22300.0,95.0995,95.3618,95.0183,95.1682,22300.0
2013-03-04 11:30:00,152.44,152.87,152.44,152.66,22800.0,95.1869,95.4554,95.1869,95.3243,22800.0
2013-03-04 12:00:00,152.61,152.74,152.25,152.55,22000.0,95.2931,95.3743,95.0683,95.2556,22000.0
2013-03-04 12:30:00,152.55,152.69,152.4,152.67,34700.0,95.2556,95.343,95.162,95.3305,34700.0
2013-03-04 13:00:00,152.63,152.74,152.5,152.66,53500.0,95.3056,95.3743,95.2244,95.3243,53500.0
2013-03-04 13:30:00,152.66,152.84,152.56,152.68,35600.0,95.3243,95.4367,95.2619,95.3368,35600.0
2013-03-04 14:00:00,152.71,153.27,152.7,153.14,23900.0,95.3555,95.7052,95.3493,95.624,23900.0
2013-03-04 14:30:00,153.13,153.39,153.09,153.12,32400.0,95.6178,95.7801,95.5928,95.6115,32400.0
2013-03-04 15:00:00,153.13,153.36,153.02,153.19,36100.0,95.6178,95.7614,95.5491,95.6552,36100.0
2013-03-04 15:30:00,153.24,153.28,152.59,152.64,128900.0,95.6865,95.7114,95.2806,95.3118,128900.0
2013-03-05 09:30:00,153.15,153.42,152.65,152.81,25900.0,95.6303,95.7989,95.3181,95.418,25900.0
2013-03-05 10:00:00,153.0,153.7,152.93,153.52,44000.0,95.5366,95.9737,95.4929,95.8613,44000.0
2013-03-05 10:30:00,153.49,154.16,153.43,153.81,30200.0,95.8426,96.2609,95.8051,96.0424,30200.0
2013-03-05 11:00:00,153.83,153.99,153.43,153.79,21000.0,96.0549,96.1548,95.8051,96.0299,21000.0
2013-03-05 11:30:00,153.76,153.78,153.19,153.22,49200.0,96.0112,96.0237,95.6552,95.674,49200.0
2013-03-05 12:00:00,153.22,153.43,153.0,153.16,31900.0,95.674,95.8051,95.5366,95.6365,31900.0
2013-03-05 12:30:00,153.19,153.55,153.08,153.54,40500.0,95.6552,95.88,95.5866,95.8738,40500.0
2013-03-05 13:00:00,153.52,153.9,153.31,153.9,13100.0,95.8613,96.0986,95.7302,96.0986,13100.0
2013-03-05 13:30:00,153.91,154.18,153.66,153.77,21600.0,96.1048,96.2734,95.9487,96.0174,21600.0
2013-03-05 14:00:00,153.78,153.92,153.67,153.84,20400.0,96.0237,96.1111,95.955,96.0611,20400.0
2013-03-05 14:30:00,153.81,153.96,153.62,153.76,20200.0,96.0424,96.1361,95.9237,96.0112,20200.0
2013-03-05 15:00:00,153.77,153.93,153.71,153.73,38400.0,96.0174,96.1173,95.9799,95.9924,38400.0
2013-03-05 15:30:00,153.76,154.02,153.63,154.02,65000.0,96.0112,96.1735,95.93,96.1735,65000.0
2013-03-06 09:30:00,154.32,154.62,152.62,153.02,54200.0,96.3608,96.5482,95.2993,95.5491,54200.0
2013-03-06 10:00:00,152.86,153.06,152.69,152.99,23700.0,95.4492,95.5741,95.343,95.5304,23700.0
2013-03-06 10:30:00,152.98,153.2,152.78,153.2,21800.0,95.5241,95.6615,95.3992,95.6615,21800.0
2013-03-06 11:00:00,153.19,153.39,152.85,153.02,21100.0,95.6552,95.7801,95.4429,95.5491,21100.0
2013-03-06 11:30:00,152.95,153.08,152.73,152.95,12600.0,95.5054,95.5866,95.368,95.5054,12600.0
2013-03-06 12:00:00,152.86,152.98,152.67,152.92,9500.0,95.4492,95.5241,95.3305,95.4867,9500.0
2013-03-06 12:30:00,152.99,153.3,152.81,152.81,12800.0,95.5304,95.7239,95.418,95.418,12800.0
2013-03-06 13:00:00,152.8,152.93,152.49,152.49,18900.0,95.4117,95.4929,95.2182,95.2182,18900.0
2013-03-06 13:30:00,152.52,152.63,152.17,152.21,28900.0,95.2369,95.3056,95.0183,95.0433,28900.0
2013-03-06 14:00:00,152.23,152.57,152.2,152.49,20300.0,95.0558,95.2681,95.0371,95.2182,20300.0
2013-03-06 14:30:00,152.5,152.8,152.35,152.51,20300.0,95.2244,95.4117,95.1307,95.2306,20300.0
2013-03-06 15:00:00,152.52,152.78,152.38,152.68,23700.0,95.2369,95.3992,95.1495,95.3368,23700.0
2013-03-06 15:30:00,152.7,152.7,152.35,152.6,99100.0,95.3493,95.3493,95.1307,95.2868,99100.0
2013-03-07 09:30:00,152.5,152.77,151.76,152.0,41200.0,95.2244,95.393,94.7623,94.9122,41200.0
2013-03-07 10:00:00,152.01,152.15,151.54,151.55,60200.0,94.9184,95.0058,94.6249,94.6312,60200.0
2013-03-07 10:30:00,151.56,151.58,150.64,150.71,99800.0,94.6374,94.6499,94.063,94.1067,99800.0
2013-03-07 11:00:00,150.75,151.75,150.75,151.53,40400.0,94.1317,94.7561,94.1317,94.6187,40400.0
2013-03-07 11:30:00,151.54,151.74,151.27,151.35,31900.0,94.6249,94.7498,94.4564,94.5063,31900.0
2013-03-07 12:00:00,151.38,151.58,151.11,151.56,23600.0,94.525,94.6499,94.3564,94.6374,23600.0
2013-03-07 12:30:00,151.54,151.58,151.19,151.24,24000.0,94.6249,94.6499,94.4064,94.4376,24000.0
2013-03-07 13:00:00,151.24,151.71,151.22,151.5,31300.0,94.4376,94.7311,94.4251,94.6,31300.0
2013-03-07 13:30:00,151.5,151.53,151.05,151.11,26600.0,94.6,94.6187,94.319,94.3564,26600.0
2013-03-07 14:00:00,151.09,151.1,150.81,150.96,26900.0,94.344,94.3502,94.1691,94.2628,26900.0
2013-03-07 14:30:00,150.97,151.02,150.78,150.8,61400.0,94.269,94.3003,94.1504,94.1629,61400.0
2013-03-07 15:00:00,150.81,150.94,150.61,150.63,60300.0,94.1691,94.2503,94.0442,94.0567,60300.0
2013-03-07 15:30:00,150.6,150.72,150.25,150.46,197100.0,94.038,94.1129,93.8194,93.9506,197100.0
2013-03-08 09:30:00,150.56,150.72,148.77,149.35,106000.0,94.013,94.1129,92.8953,93.2575,106000.0
2013-03-08 10:00:00,149.36,149.55,149.01,149.5,60800.0,93.2637,93.3823,93.0452,93.3511,60800.0
2013-03-08 10:30:00,149.5,149.78,149.42,149.43,54700.0,93.3511,93.526,93.3012,93.3074,54700.0
2013-03-08 11:00:00,149.46,149.73,149.27,149.69,46000.0,93.3262,93.4947,93.2075,93.4698,46000.0
2013-03-08 11:30:00,149.69,149.99,149.67,149.96,33800.0,93.4698,93.6571,93.4573,93.6384,33800.0
2013-03-08 12:00:00,149.97,150.04,149.74,149.79,19600.0,93.6446,93.6883,93.501,93.5322,19600.0
2013-03-08 12:30:00,149.8,150.11,149.74,150.03,26400.0,93.5385,93.732,93.501,93.6821,26400.0
2013-03-08 13:00:00,150.03,150.34,150.03,150.25,33800.0,93.6821,93.8756,93.6821,93.8194,33800.0
2013-03-08 13:30:00,150.26,150.52,150.21,150.34,24600.0,93.8257,93.988,93.7945,93.8756,24600.0
2013-03-08 14:00:00,150.38,150.38,150.13,150.27,24300.0,93.9006,93.9006,93.7445,93.8319,24300.0
2013-03-08 14:30:00,150.26,150.48,150.22,150.47,34800.0,93.8257,93.9631,93.8007,93.9568,34800.0
2013-03-08 15:00:00,150.44,150.47,150.27,150.29,41700.0,93.9381,93.9568,93.8319,93.8444,41700.0
2013-03-08 15:30:00,150.32,150.64,150.27,150.5,161600.0,93.8632,94.063,93.8319,93.9756,161600.0
2013-03-11 09:30:00,149.13,149.68,148.94,148.96,36000.0,93.9018,94.2481,93.7821,93.7947,36000.0
2013-03-11 10:00:00,149.01,149.27,148.94,148.94,20400.0,93.8262,93.9899,93.7821,93.7821,20400.0
2013-03-11 10:30:00,148.97,149.47,148.97,149.39,26100.0,93.801,94.1159,93.801,94.0655,26100.0
2013-03-11 11:00:00,149.37,149.5,149.16,149.43,21800.0,94.0529,94.1347,93.9207,94.0907,21800.0
2013-03-11 11:30:00,149.43,149.44,149.09,149.2,30600.0,94.0907,94.097,93.8766,93.9458,30600.0
2013-03-11 12:00:00,149.18,149.5,149.11,149.12,15800.0,93.9333,94.1347,93.8892,93.8955,15800.0
2013-03-11 12:30:00,149.14,149.31,149.07,149.27,8600.0,93.9081,94.0151,93.864,93.9899,8600.0
2013-03-11 13:00:00,149.32,149.49,149.26,149.49,17700.0,94.0214,94.1285,93.9836,94.1285,17700.0
2013-03-11 13:30:00,149.51,149.51,149.02,149.15,20500.0,94.141,94.141,93.8325,93.9144,20500.0
2013-03-11 14:00:00,149.17,149.34,149.11,149.12,17500.0,93.927,94.034,93.8892,93.8955,17500.0
2013-03-11 14:30:00,149.13,149.21,148.89,149.18,38300.0,93.9018,93.9521,93.7507,93.9333,38300.0
2013-03-11 15:00:00,149.14,149.36,149.05,149.27,39800.0,93.9081,94.0466,93.8514,93.9899,39800.0
2013-03-11 15:30:00,149.26,149.28,148.75,148.88,224800.0,93.9836,93.9962,93.6625,93.7444,224800.0
2013-03-12 09:30:00,148.89,149.2,147.96,147.96,59500.0,93.7507,93.9458,93.1651,93.1651,59500.0
2013-03-12 10:00:00,147.93,148.33,147.9,147.92,55900.0,93.1462,93.398,93.1273,93.1399,55900.0
2013-03-12 10:30:00,147.97,148.08,147.68,147.94,38200.0,93.1714,93.2406,92.9888,93.1525,38200.0
2013-03-12 11:00:00,147.94,147.98,147.49,147.53,45300.0,93.1525,93.1777,92.8691,92.8943,45300.0
2013-03-12 11:30:00,147.59,147.91,147.53,147.82,31400.0,92.9321,93.1336,92.8943,93.0769,31400.0
2013-03-12 12:00:00,147.79,147.95,147.44,147.52,51500.0,93.058,93.1588,92.8376,92.888,51500.0
2013-03-12 12:30:00,147.52,147.57,147.39,147.44,69400.0,92.888,92.9195,92.8062,92.8376,69400.0
2013-03-12 13:00:00,147.45,147.48,147.31,147.31,45300.0,92.8439,92.8628,92.7558,92.7558,45300.0
2013-03-12 13:30:00,147.36,147.4,147.19,147.4,70000.0,92.7873,92.8125,92.6802,92.8125,70000.0
2013-03-12 14:00:00,147.4,147.4,147.2,147.32,85100.0,92.8125,92.8125,92.6865,92.7621,85100.0
2013-03-12 14:30:00,147.3,147.4,147.03,147.06,63500.0,92.7495,92.8125,92.5795,92.5984,63500.0
2013-03-12 15:00:00,147.09,147.25,146.99,147.21,77400.0,92.6173,92.718,92.5543,92.6928,77400.0
2013-03-12 15:30:00,147.2,147.27,146.93,146.98,180800.0,92.6865,92.7306,92.5165,92.548,180800.0
2013-03-13 09:30:00,147.03,147.21,146.12,146.27,96900.0,92.5795,92.6928,92.0065,92.1009,96900.0
2013-03-13 10:00:00,146.32,146.91,146.18,146.58,50000.0,92.1324,92.5039,92.0443,92.2961,50000.0
2013-03-13 10:30:00,146.58,146.8,146.39,146.51,48600.0,92.2961,92.4347,92.1765,92.2521,48600.0
2013-03-13 11:00:00,146.56,146.7,146.41,146.61,71700.0,92.2835,92.3717,92.1891,92.315,71700.0
2013-03-13 11:30:00,146.61,146.74,146.52,146.56,24400.0,92.315,92.3969,92.2584,92.2835,24400.0
2013-03-13 12:00:00,146.57,146.71,146.4,146.52,42800.0,92.2898,92.378,92.1828,92.2584,42800.0
2013-03-13 12:30:00,146.53,146.64,146.44,146.62,40800.0,92.2646,92.3339,92.208,92.3213,40800.0
2013-03-13 13:00:00,146.62,146.63,146.42,146.52,24300.0,92.3213,92.3276,92.1954,92.2584,24300.0
2013-03-13 13:30:00,146.53,147.02,146.5,146.82,32000.0,92.2646,92.5732,92.2458,92.4472,32000.0
2013-03-13 14:00:00,146.8,146.96,146.63,146.65,34300.0,92.4347,92.5354,92.3276,92.3402,34300.0
2013-03-13 14:30:00,146.66,146.76,146.61,146.66,25200.0,92.3465,92.4095,92.315,92.3465,25200.0
2013-03-13 15:00:00,146.64,146.75,146.52,146.64,35700.0,92.3339,92.4032,92.2584,92.3339,35700.0
2013-03-13 15:30:00,146.63,147.01,146.56,146.72,151000.0,92.3276,92.5669,92.2835,92.3843,151000.0
2013-03-14 09:30:00,146.9,147.59,146.79,147.19,54700.0,92.4976,92.9321,92.4284,92.6802,54700.0
2013-03-14 10:00:00,147.21,147.23,146.93,146.99,56700.0,92.6928,92.7054,92.5165,92.5543,56700.0
2013-03-14 10:30:00,146.99,147.22,146.94,147.11,44800.0,92.5543,92.6991,92.5228,92.6299,44800.0
2013-03-14 11:00:00,147.11,147.25,146.96,147.23,92200.0,92.6299,92.718,92.5354,92.7054,92200.0
2013-03-14 11:30:00,147.21,147.58,147.21,147.52,18600.0,92.6928,92.9258,92.6928,92.888,18600.0
2013-03-14 12:00:00,147.48,147.59,147.36,147.56,24700.0,92.8628,92.9321,92.7873,92.9132,24700.0
2013-03-14 12:30:00,147.46,147.57,147.22,147.31,19300.0,92.8502,92.9195,92.6991,92.7558,19300.0
2013-03-14 13:00:00,147.31,147.49,147.05,147.05,41500.0,92.7558,92.8691,92.5921,92.5921,41500.0
2013-03-14 13:30:00,147.09,147.24,147.05,147.11,32300.0,92.6173,92.7117,92.5921,92.6299,32300.0
2013-03-14 14:00:00,147.09,147.4,147.09,147.25,54400.0,92.6173,92.8125,92.6173,92.718,54400.0
2013-03-14 14:30:00,147.25,147.35,147.23,147.29,60100.0,92.718,92.781,92.7054,92.7432,60100.0
2013-03-14 15:00:00,147.25,147.34,147.08,147.08,40700.0,92.718,92.7747,92.611,92.611,40700.0
2013-03-14 15:30:00,147.07,147.39,147.05,147.24,135000.0,92.6047,92.8062,92.5921,92.7117,135000.0
2013-03-15 09:30:00,147.11,147.29,146.45,146.9,227000.0,92.6299,92.7432,92.2143,92.4976,227000.0
2013-03-15 10:00:00,146.84,147.14,146.79,146.97,18900.0,92.4598,92.6487,92.4284,92.5417,18900.0
2013-03-15 10:30:00,147.0,147.11,146.91,147.0,25800.0,92.5606,92.6299,92.5039,92.5606,25800.0
2013-03-15 11:00:00,146.96,147.26,146.96,147.23,48700.0,92.5354,92.7243,92.5354,92.7054,48700.0
2013-03-15 11:30:00,147.19,147.27,147.01,147.08,21300.0,92.6802,92.7306,92.5669,92.611,21300.0
2013-03-15 12:00:00,147.1,147.31,147.02,147.11,17600.0,92.6236,92.7558,92.5732,92.6299,17600.0
2013-03-15 12:30:00,147.1,147.24,147.05,147.06,18700.0,92.6236,92.7117,92.5921,92.5984,18700.0
2013-03-15 13:00:00,147.09,147.1,146.8,146.97,44700.0,92.6173,92.6236,92.4347,92.5417,44700.0
2013-03-15 13:30:00,146.97,147.03,146.88,146.97,33300.0,92.5417,92.5795,92.485,92.5417,33300.0
2013-03-15 14:00:00,146.96,147.02,146.79,146.94,31200.0,92.5354,92.5732,92.4284,92.5228,31200.0
2013-03-15 14:30:00,146.98,147.14,146.92,147.07,92500.0,92.548,92.6487,92.5102,92.6047,92500.0
2013-03-15 15:00:00,147.06,147.63,147.05,147.6,62000.0,92.5984,92.9573,92.5921,92.9384,62000.0
2013-03-15 15:30:00,147.6,148.32,147.54,148.17,241900.0,92.9384,93.3917,92.9006,93.2973,241900.0
2013-03-18 09:30:00,147.73,148.45,147.5,148.36,66300.0,93.0202,93.4736,92.8754,93.4169,66300.0
2013-03-18 10:00:00,148.45,148.45,147.84,148.04,30600.0,93.4736,93.4736,93.0895,93.2154,30600.0
2013-03-18 10:30:00,148.06,148.31,147.84,147.93,41100.0,93.228,93.3854,93.0895,93.1462,41100.0
2013-03-18 11:00:00,147.93,148.0,147.58,147.86,60200.0,93.1462,93.1903,92.9258,93.1021,60200.0
2013-03-18 11:30:00,147.9,148.34,147.85,148.21,31700.0,93.1273,93.4043,93.0958,93.3225,31700.0
2013-03-18 12:00:00,148.3,148.75,148.08,148.63,55600.0,93.3792,93.6625,93.2406,93.5869,55600.0
2013-03-18 12:30:00,148.63,148.66,148.45,148.55,17100.0,93.5869,93.6058,93.4736,93.5366,17100.0
2013-03-18 13:00:00,148.55,148.75,148.43,148.46,23700.0,93.5366,93.6625,93.461,93.4799,23700.0
2013-03-18 13:30:00,148.47,148.51,148.12,148.5,46000.0,93.4862,93.5114,93.2658,93.5051,46000.0
2013-03-18 14:00:00,148.52,148.68,148.42,148.65,54200.0,93.5177,93.6184,93.4547,93.5995,54200.0
2013-03-18 14:30:00,148.65,148.66,148.27,148.28,37000.0,93.5995,93.6058,93.3603,93.3666,37000.0
2013-03-18 15:00:00,148.26,148.6,148.09,148.2,53900.0,93.354,93.5681,93.2469,93.3162,53900.0
2013-03-18 15:30:00,148.18,148.51,147.99,148.44,161600.0,93.3036,93.5114,93.184,93.4673,161600.0
2013-03-19 09:30:00,148.66,149.42,148.28,149.12,32100.0,93.6058,94.0844,93.3666,93.8955,32100.0
2013-03-19 10:00:00,149.04,149.12,148.56,148.77,16800.0,93.8451,93.8955,93.5429,93.6751,16800.0
2013-03-19 10:30:00,148.74,149.21,148.55,149.15,52800.0,93.6562,93.9521,93.5366,93.9144,52800.0
2013-03-19 11:00:00,149.14,149.36,149.03,149.28,42700.0,93.9081,94.0466,93.8388,93.9962,42700.0
2013-03-19 11:30:00,149.31,149.38,148.69,148.92,39000.0,94.0151,94.0592,93.6247,93.7695,39000.0
2013-03-19 12:00:00,148.98,149.27,148.79,149.02,66500.0,93.8073,93.9899,93.6877,93.8325,66500.0
2013-03-19 12:30:00,148.97,149.27,148.71,148.85,56200.0,93.801,93.9899,93.6373,93.7255,56200.0
2013-03-19 13:00:00,148.81,148.91,148.44,148.75,63700.0,93.7003,93.7632,93.4673,93.6625,63700.0
2013-03-19 13:30:00,148.72,149.0,148.4,148.69,42900.0,93.6436,93.8199,93.4421,93.6247,42900.0
2013-03-19 14:00:00,148.68,149.42,148.58,149.19,84800.0,93.6184,94.0844,93.5555,93.9396,84800.0
2013-03-19 14:30:00,149.25,150.0,149.21,149.38,52500.0,93.9773,94.4496,93.9521,94.0592,52500.0
2013-03-19 15:00:00,149.43,150.5,149.21,149.61,85200.0,94.0907,94.7644,93.9521,94.204,85200.0
2013-03-19 15:30:00,149.61,150.26,149.44,149.92,159700.0,94.204,94.6133,94.097,94.3992,159700.0
2013-03-20 09:30:00,150.08,150.63,149.55,149.72,41600.0,94.5,94.8463,94.1662,94.2733,41600.0
2013-03-20 10:00:00,149.72,150.25,149.57,150.06,33900.0,94.2733,94.607,94.1788,94.4874,33900.0
2013-03-20 10:30:00,150.03,150.43,149.92,150.43,38700.0,94.4685,94.7203,94.3992,94.7203,38700.0
2013-03-20 11:00:00,150.41,150.75,150.33,150.69,38800.0,94.7077,94.9218,94.6574,94.884,38800.0
2013-03-20 11:30:00,150.7,150.74,150.52,150.59,17500.0,94.8903,94.9155,94.777,94.8211,17500.0
2013-03-20 12:00:00,150.59,150.73,150.45,150.59,41200.0,94.8211,94.9092,94.7329,94.8211,41200.0
2013-03-20 12:30:00,150.62,150.65,150.49,150.58,20000.0,94.84,94.8589,94.7581,94.8148,20000.0
2013-03-20 13:00:00,150.57,150.63,150.48,150.48,14200.0,94.8085,94.8463,94.7518,94.7518,14200.0
2013-03-20 13:30:00,150.48,150.54,150.35,150.35,26500.0,94.7518,94.7896,94.67,94.67,26500.0
2013-03-20 14:00:00,150.28,150.65,150.19,150.48,24600.0,94.6259,94.8589,94.5692,94.7518,24600.0
2013-03-20 14:30:00,150.49,150.77,150.37,150.72,27100.0,94.7581,94.9344,94.6826,94.9029,27100.0
2013-03-20 15:00:00,150.73,151.16,150.64,151.09,38300.0,94.9092,95.18,94.8526,95.1359,38300.0
2013-03-20 15:30:00,151.08,151.18,150.72,151.12,95600.0,95.1296,95.1926,94.9029,95.1548,95600.0
2013-03-21 09:30:00,150.64,151.07,150.33,151.0,18400.0,94.8526,95.1233,94.6574,95.0792,18400.0
2013-03-21 10:00:00,150.94,151.14,150.71,150.81,18300.0,95.0415,95.1674,94.8966,94.9596,18300.0
2013-03-21 10:30:00,150.93,151.37,150.74,151.37,25900.0,95.0352,95.3122,94.9155,95.3122,25900.0
2013-03-21 11:00:00,151.3,151.69,150.96,151.64,27200.0,95.2681,95.5137,95.0541,95.4822,27200.0
2013-03-21 11:30:00,151.65,151.95,151.6,151.91,28800.0,95.4885,95.6774,95.457,95.6522,28800.0
2013-03-21 12:00:00,151.91,152.52,151.86,152.12,74800.0,95.6522,96.0363,95.6208,95.7845,74800.0
2013-03-21 12:30:00,152.1,152.12,151.52,151.72,37400.0,95.7719,95.7845,95.4067,95.5326,37400.0
2013-03-21 13:00:00,151.7,151.78,151.47,151.66,38900.0,95.52,95.5704,95.3752,95.4948,38900.0
2013-03-21 13:30:00,151.66,151.89,151.48,151.52,31500.0,95.4948,95.6396,95.3815,95.4067,31500.0
2013-03-21 14:00:00,151.51,151.63,151.1,151.39,52300.0,95.4004,95.4759,95.1422,95.3248,52300.0
2013-03-21 14:30:00,151.39,151.52,151.25,151.41,12000.0,95.3248,95.4067,95.2367,95.3374,12000.0
2013-03-21 15:00:00,151.44,151.67,151.14,151.3,64200.0,95.3563,95.5011,95.1674,95.2681,64200.0
2013-03-21 15:30:00,151.32,151.39,150.72,150.79,112200.0,95.2807,95.3248,94.9029,94.947,112200.0
2013-03-22 09:30:00,151.0,151.5,150.62,151.24,14200.0,95.0792,95.3941,94.84,95.2304,14200.0
2013-03-22 10:00:00,151.22,151.39,150.93,151.0,24100.0,95.2178,95.3248,95.0352,95.0792,24100.0
2013-03-22 10:30:00,150.93,150.97,150.57,150.68,29100.0,95.0352,95.0604,94.8085,94.8778,29100.0
2013-03-22 11:00:00,150.69,150.89,150.56,150.65,28100.0,94.884,95.01,94.8022,94.8589,28100.0
2013-03-22 11:30:00,150.69,150.86,150.56,150.66,25600.0,94.884,94.9911,94.8022,94.8652,25600.0
2013-03-22 12:00:00,150.68,150.73,150.15,150.33,37400.0,94.8778,94.9092,94.544,94.6574,37400.0
2013-03-22 12:30:00,150.32,150.33,150.07,150.29,35000.0,94.6511,94.6574,94.4937,94.6322,35000.0
2013-03-22 13:00:00,150.33,150.5,150.19,150.25,23100.0,94.6574,94.7644,94.5692,94.607,23100.0
2013-03-22 13:30:00,150.23,150.39,150.09,150.28,67400.0,94.5944,94.6951,94.5063,94.6259,67400.0
2013-03-22 14:00:00,150.24,150.46,150.08,150.46,41000.0,94.6007,94.7392,94.5,94.7392,41000.0
2013-03-22 14:30:00,150.45,150.64,150.39,150.53,22700.0,94.7329,94.8526,94.6951,94.7833,22700.0
2013-03-22 15:00:00,150.54,150.82,150.26,150.49,54900.0,94.7896,94.9659,94.6133,94.7581,54900.0
2013-03-22 15:30:00,150.49,150.76,150.38,150.71,89900.0,94.7581,94.9281,94.6889,94.8966,89900.0
2013-03-25 09:30:00,151.14,151.5,150.78,151.49,15400.0,95.1674,95.3941,94.9407,95.3878,15400.0
2013-03-25 10:00:00,151.37,151.73,151.22,151.25,15700.0,95.3122,95.5389,95.2178,95.2367,15700.0
2013-03-25 10:30:00,151.16,151.29,150.91,150.94,10400.0,95.18,95.2618,95.0226,95.0415,10400.0
2013-03-25 11:00:00,150.91,151.17,150.68,151.09,31700.0,95.0226,95.1863,94.8778,95.1359,31700.0
2013-03-25 11:30:00,151.06,151.3,150.81,150.91,31000.0,95.117,95.2681,94.9596,95.0226,31000.0
2013-03-25 12:00:00,150.89,151.11,150.36,150.36,38500.0,95.01,95.1485,94.6763,94.6763,38500.0
2013-03-25 12:30:00,150.38,150.61,150.24,150.33,38000.0,94.6889,94.8337,94.6007,94.6574,38000.0
2013-03-25 13:00:00,150.32,150.39,150.06,150.37,36600.0,94.6511,94.6951,94.4874,94.6826,36600.0
2013-03-25 13:30:00,150.35,151.1,150.25,151.07,33600.0,94.67,95.1422,94.607,95.1233,33600.0
2013-03-25 14:00:00,151.0,151.11,150.77,150.83,23200.0,95.0792,95.1485,94.9344,94.9722,23200.0
2013-03-25 14:30:00,150.88,150.88,150.46,150.51,13700.0,95.0037,95.0037,94.7392,94.7707,13700.0
2013-03-25 15:00:00,150.49,150.59,150.08,150.11,26400.0,94.7581,94.8211,94.5,94.5188,26400.0
2013-03-25 15:30:00,150.09,150.37,149.94,150.28,89800.0,94.5063,94.6826,94.4118,94.6259,89800.0
2013-03-26 09:30:00,150.84,151.61,150.64,151.59,20500.0,94.9785,95.4633,94.8526,95.4507,20500.0
2013-03-26 10:00:00,151.47,151.74,150.93,151.73,20100.0,95.3752,95.5452,95.0352,95.5389,20100.0
2013-03-26 10:30:00,151.73,151.88,151.37,151.85,22000.0,95.5389,95.6333,95.3122,95.6145,22000.0
2013-03-26 11:00:00,151.85,151.99,151.77,151.78,51900.0,95.6145,95.7026,95.5641,95.5704,51900.0
2013-03-26 11:30:00,151.85,151.98,151.56,151.6,31300.0,95.6145,95.6963,95.4319,95.457,31300.0
2013-03-26 12:00:00,151.58,151.62,151.33,151.36,13900.0,95.4444,95.4696,95.287,95.3059,13900.0
2013-03-26 12:30:00,151.4,151.44,151.27,151.34,4000.0,95.3311,95.3563,95.2493,95.2933,4000.0
2013-03-26 13:00:00,151.33,151.34,151.08,151.25,16700.0,95.287,95.2933,95.1296,95.2367,16700.0
2013-03-26 13:30:00,151.22,151.33,151.06,151.22,13500.0,95.2178,95.287,95.117,95.2178,13500.0
2013-03-26 14:00:00,151.28,151.62,151.24,151.61,31200.0,95.2556,95.4696,95.2304,95.4633,31200.0
2013-03-26 14:30:00,151.59,151.59,151.38,151.5,15000.0,95.4507,95.4507,95.3185,95.3941,15000.0
2013-03-26 15:00:00,151.48,151.62,151.39,151.43,24100.0,95.3815,95.4696,95.3248,95.35,24100.0
2013-03-26 15:30:00,151.42,151.53,151.24,151.44,56500.0,95.3437,95.413,95.2304,95.3563,56500.0
2013-03-27 09:30:00,150.52,151.1,150.45,150.56,11900.0,94.777,95.1422,94.7329,94.8022,11900.0
2013-03-27 10:00:00,150.51,150.67,150.31,150.55,12700.0,94.7707,94.8715,94.6448,94.7959,12700.0
2013-03-27 10:30:00,150.69,150.96,150.6,150.78,20800.0,94.884,95.0541,94.8274,94.9407,20800.0
2013-03-27 11:00:00,150.79,150.99,150.63,150.75,45000.0,94.947,95.0729,94.8463,94.9218,45000.0
2013-03-27 11:30:00,150.77,150.92,150.64,150.84,26700.0,94.9344,95.0289,94.8526,94.9785,26700.0
2013-03-27 12:00:00,150.84,151.08,150.77,151.05,18800.0,94.9785,95.1296,94.9344,95.1107,18800.0
2013-03-27 12:30:00,151.03,151.28,150.94,151.05,26200.0,95.0981,95.2556,95.0415,95.1107,26200.0
2013-03-27 13:00:00,151.06,151.07,150.81,150.82,7700.0,95.117,95.1233,94.9596,94.9659,7700.0
2013-03-27 13:30:00,150.84,150.96,150.7,150.93,12800.0,94.9785,95.0541,94.8903,95.0352,12800.0
2013-03-27 14:00:00,150.96,151.09,150.92,151.04,16300.0,95.0541,95.1359,95.0289,95.1044,16300.0
2013-03-27 14:30:00,151.02,151.28,150.99,151.22,21800.0,95.0918,95.2556,95.0729,95.2178,21800.0
2013-03-27 15:00:00,151.21,151.3,151.13,151.24,27900.0,95.2115,95.2681,95.1611,95.2304,27900.0
2013-03-27 15:30:00,151.26,151.38,151.07,151.22,65400.0,95.243,95.3185,95.1233,95.2178,65400.0
2013-03-28 09:30:00,151.47,151.87,150.91,151.75,33600.0,95.3752,95.6271,95.0226,95.5515,33600.0
2013-03-28 10:00:00,151.75,152.06,151.72,152.06,25200.0,95.5515,95.7467,95.5326,95.7467,25200.0
2013-03-28 10:30:00,151.97,151.97,151.69,151.82,17400.0,95.69,95.69,95.5137,95.5956,17400.0
2013-03-28 11:00:00,151.86,151.97,151.35,151.56,22500.0,95.6208,95.69,95.2996,95.4319,22500.0
2013-03-28 11:30:00,151.61,151.82,151.58,151.58,9000.0,95.4633,95.5956,95.4444,95.4444,9000.0
2013-03-28 12:00:00,151.6,151.67,151.45,151.55,10300.0,95.457,95.5011,95.3626,95.4256,10300.0
2013-03-28 12:30:00,151.58,151.86,151.47,151.86,12400.0,95.4444,95.6208,95.3752,95.6208,12400.0
2013-03-28 13:00:00,151.89,151.89,151.62,151.7,10600.0,95.6396,95.6396,95.4696,95.52,10600.0
2013-03-28 13:30:00,151.74,151.84,151.65,151.73,14200.0,95.5452,95.6082,95.4885,95.5389,14200.0
2013-03-28 14:00:00,151.78,152.1,151.71,152.05,12500.0,95.5704,95.7719,95.5263,95.7404,12500.0
2013-03-28 14:30:00,152.05,152.19,151.97,152.09,17500.0,95.7404,95.8285,95.69,95.7656,17500.0
2013-03-28 15:00:00,152.07,152.17,151.96,152.04,21000.0,95.753,95.816,95.6837,95.7341,21000.0
2013-03-28 15:30:00,152.08,152.44,152.01,152.19,96500.0,95.7593,95.986,95.7152,95.8285,96500.0
2013-04-01 09:30:00,152.18,152.46,151.79,152.28,25600.0,95.8222,95.9986,95.5767,95.8852,25600.0
2013-04-01 10:00:00,152.3,152.3,151.39,151.42,18700.0,95.8978,95.8978,95.3248,95.3437,18700.0
2013-04-01 10:30:00,151.46,151.59,151.18,151.33,18000.0,95.3689,95.4507,95.1926,95.287,18000.0
2013-04-01 11:00:00,151.29,151.53,151.11,151.45,10900.0,95.2618,95.413,95.1485,95.3626,10900.0
2013-04-01 11:30:00,151.45,151.67,151.28,151.52,15400.0,95.3626,95.5011,95.2556,95.4067,15400.0
2013-04-01 12:00:00,151.51,151.63,151.39,151.53,13100.0,95.4004,95.4759,95.3248,95.413,13100.0
2013-04-01 12:30:00,151.47,151.78,151.28,151.78,17800.0,95.3752,95.5704,95.2556,95.5704,17800.0
2013-04-01 13:00:00,151.81,152.03,151.75,152.0,11800.0,95.5893,95.7278,95.5515,95.7089,11800.0
2013-04-01 13:30:00,151.94,152.1,151.78,151.97,15000.0,95.6711,95.7719,95.5704,95.69,15000.0
2013-04-01 14:00:00,151.85,152.17,151.82,151.91,31400.0,95.6145,95.816,95.5956,95.6522,31400.0
2013-04-01 14:30:00,151.94,151.96,151.78,151.87,10600.0,95.6711,95.6837,95.5704,95.6271,10600.0
2013-04-01 15:00:00,151.84,152.22,151.71,152.2,30400.0,95.6082,95.8474,95.5263,95.8348,30400.0
2013-04-01 15:30:00,152.2,152.43,152.05,152.4,120800.0,95.8348,95.9797,95.7404,95.9608,120800.0
2013-04-02 09:30:00,152.88,153.32,152.6,152.83,56900.0,96.263,96.5401,96.0867,96.2315,56900.0
2013-04-02 10:00:00,152.85,152.92,152.66,152.8,23500.0,96.2441,96.2882,96.1245,96.2126,23500.0
2013-04-02 10:30:00,152.82,153.13,152.69,153.07,89100.0,96.2252,96.4204,96.1434,96.3826,89100.0
2013-04-02 11:00:00,153.09,153.37,153.06,153.27,29400.0,96.3952,96.5715,96.3764,96.5086,29400.0
2013-04-02 11:30:00,153.23,153.32,152.91,153.13,21900.0,96.4834,96.5401,96.2819,96.4204,21900.0
2013-04-02 12:00:00,153.13,153.22,153.06,153.19,16900.0,96.4204,96.4771,96.3764,96.4582,16900.0
2013-04-02 12:30:00,153.17,153.36,153.04,153.12,46700.0,96.4456,96.5653,96.3638,96.4141,46700.0
2013-04-02 13:00:00,153.17,153.33,153.0,153.04,10400.0,96.4456,96.5464,96.3386,96.3638,10400.0
2013-04-02 13:30:00,153.04,153.3,152.99,153.27,24800.0,96.3638,96.5275,96.3323,96.5086,24800.0
2013-04-02 14:00:00,153.24,153.42,153.21,153.4,12600.0,96.4897,96.603,96.4708,96.5904,12600.0
2013-04-02 14:30:00,153.42,153.43,153.19,153.24,24500.0,96.603,96.6093,96.4582,96.4897,24500.0
2013-04-02 15:00:00,153.24,153.24,152.64,152.66,48100.0,96.4897,96.4897,96.1119,96.1245,48100.0
2013-04-02 15:30:00,152.66,152.99,152.36,152.91,109900.0,96.1245,96.3323,95.9356,96.2819,109900.0
2013-04-03 09:30:00,153.38,153.72,152.3,152.58,34100.0,96.5778,96.7919,95.8978,96.0741,34100.0
2013-04-03 10:00:00,152.62,152.62,151.83,152.25,21300.0,96.0993,96.0993,95.6019,95.8663,21300.0
2013-04-03 10:30:00,152.26,152.66,152.13,152.18,36800.0,95.8726,96.1245,95.7908,95.8222,36800.0
2013-04-03 11:00:00,152.18,152.44,151.94,152.2,35600.0,95.8222,95.986,95.6711,95.8348,35600.0
2013-04-03 11:30:00,152.22,152.52,151.91,152.45,81100.0,95.8474,96.0363,95.6522,95.9923,81100.0
2013-04-03 12:00:00,152.44,152.57,152.33,152.44,24700.0,95.986,96.0678,95.9167,95.986,24700.0
2013-04-03 12:30:00,152.44,152.51,152.23,152.48,21700.0,95.986,96.03,95.8537,96.0111,21700.0
2013-04-03 13:00:00,152.5,152.58,152.06,152.34,23300.0,96.0237,96.0741,95.7467,95.923,23300.0
2013-04-03 13:30:00,152.28,152.31,152.01,152.15,32600.0,95.8852,95.9041,95.7152,95.8034,32600.0
2013-04-03 14:00:00,152.15,152.4,151.91,152.22,31900.0,95.8034,95.9608,95.6522,95.8474,31900.0
2013-04-03 14:30:00,152.23,152.45,152.13,152.27,28200.0,95.8537,95.9923,95.7908,95.8789,28200.0
2013-04-03 15:00:00,152.31,152.33,152.07,152.16,60200.0,95.9041,95.9167,95.753,95.8097,60200.0
2013-04-03 15:30:00,152.15,152.3,151.83,152.16,90400.0,95.8034,95.8978,95.6019,95.8097,90400.0
2013-04-04 09:30:00,152.49,153.55,151.94,153.55,14500.0,96.0174,96.6849,95.6711,96.6849,14500.0
2013-04-04 10:00:00,153.57,153.84,153.21,153.6,54000.0,96.6975,96.8675,96.4708,96.7164,54000.0
2013-04-04 10:30:00,153.6,154.02,153.45,153.91,24100.0,96.7164,96.9808,96.6219,96.9116,24100.0
2013-04-04 11:00:00,153.99,154.16,153.84,154.16,14700.0,96.9619,97.069,96.8675,97.069,14700.0
2013-04-04 11:30:00,154.15,154.43,153.88,153.91,39700.0,97.0627,97.239,96.8927,96.9116,39700.0
2013-04-04 12:00:00,153.86,154.1,153.76,153.9,24600.0,96.8801,97.0312,96.8171,96.9053,24600.0
2013-04-04 12:30:00,153.8,153.82,153.62,153.69,28000.0,96.8423,96.8549,96.729,96.773,28000.0
2013-04-04 13:00:00,153.7,153.72,153.15,153.16,34900.0,96.7793,96.7919,96.433,96.4393,34900.0
2013-04-04 13:30:00,153.16,153.47,153.0,153.43,18600.0,96.4393,96.6345,96.3386,96.6093,18600.0
2013-04-04 14:00:00,153.4,154.09,153.34,154.08,16600.0,96.5904,97.0249,96.5527,97.0186,16600.0
2013-04-04 14:30:00,153.99,154.07,153.63,153.69,17900.0,96.9619,97.0123,96.7353,96.773,17900.0
2013-04-04 15:00:00,153.67,153.96,153.64,153.82,24700.0,96.7604,96.943,96.7416,96.8549,24700.0
2013-04-04 15:30:00,153.84,154.54,153.59,154.38,156100.0,96.8675,97.3083,96.7101,97.2075,156100.0
2013-04-05 09:30:00,153.06,154.4,152.91,154.4,48600.0,96.3764,97.2201,96.2819,97.2201,48600.0
2013-04-05 10:00:00,154.4,154.66,153.87,154.37,29500.0,97.2201,97.3838,96.8864,97.2012,29500.0
2013-04-05 10:30:00,154.36,154.76,153.69,154.08,23000.0,97.1949,97.4468,96.773,97.0186,23000.0
2013-04-05 11:00:00,154.04,154.14,153.66,153.9,23100.0,96.9934,97.0564,96.7542,96.9053,23100.0
2013-04-05 11:30:00,153.9,154.03,153.57,153.63,18700.0,96.9053,96.9871,96.6975,96.7353,18700.0
2013-04-05 12:00:00,153.61,153.85,153.54,153.69,15000.0,96.7227,96.8738,96.6786,96.773,15000.0
2013-04-05 12:30:00,153.74,154.27,153.69,154.15,55100.0,96.8045,97.1382,96.773,97.0627,55100.0
2013-04-05 13:00:00,154.1,154.4,154.02,154.28,8300.0,97.0312,97.2201,96.9808,97.1445,8300.0
2013-04-05 13:30:00,154.3,154.52,154.22,154.52,53100.0,97.1571,97.2957,97.1068,97.2957,53100.0
2013-04-05 14:00:00,154.56,154.63,154.28,154.63,11100.0,97.3208,97.3649,97.1445,97.3649,11100.0
2013-04-05 14:30:00,154.75,154.82,154.54,154.64,20900.0,97.4405,97.4846,97.3083,97.3712,20900.0
2013-04-05 15:00:00,154.59,154.89,154.4,154.79,55200.0,97.3397,97.5286,97.2201,97.4657,55200.0
2013-04-05 15:30:00,154.78,155.43,154.66,155.06,86900.0,97.4594,97.8687,97.3838,97.6357,86900.0
2013-04-08 09:30:00,154.96,155.24,154.42,154.62,48600.0,97.5727,97.749,97.2327,97.3586,48600.0
2013-04-08 10:00:00,154.68,155.36,154.55,155.36,36500.0,97.3964,97.8246,97.3146,97.8246,36500.0
2013-04-08 10:30:00,155.36,155.89,155.29,155.61,11800.0,97.8246,98.1583,97.7805,97.982,11800.0
2013-04-08 11:00:00,155.58,156.0,155.44,155.86,73700.0,97.9631,98.2276,97.875,98.1394,73700.0
2013-04-08 11:30:00,155.89,155.95,155.77,155.89,49600.0,98.1583,98.1961,98.0827,98.1583,49600.0
2013-04-08 12:00:00,155.92,156.2,155.58,155.58,53700.0,98.1772,98.3535,97.9631,97.9631,53700.0
2013-04-08 12:30:00,155.65,155.9,155.56,155.66,12700.0,98.0072,98.1646,97.9505,98.0135,12700.0
2013-04-08 13:00:00,155.66,156.15,155.66,155.98,16000.0,98.0135,98.322,98.0135,98.215,16000.0
2013-04-08 13:30:00,156.06,156.62,155.75,156.59,18700.0,98.2653,98.618,98.0701,98.5991,18700.0
2013-04-08 14:00:00,156.57,156.73,156.13,156.25,12300.0,98.5865,98.6872,98.3094,98.385,12300.0
2013-04-08 14:30:00,156.28,156.6,156.27,156.51,68000.0,98.4039,98.6054,98.3976,98.5487,68000.0
2013-04-08 15:00:00,156.5,156.65,156.46,156.55,44100.0,98.5424,98.6368,98.5172,98.5739,44100.0
2013-04-08 15:30:00,156.53,156.86,156.44,156.65,132300.0,98.5613,98.7691,98.5046,98.6368,132300.0
2013-04-09 09:30:00,156.19,157.0,155.71,155.81,18500.0,98.3472,98.8572,98.045,98.1079,18500.0
2013-04-09 10:00:00,155.82,156.5,155.77,156.16,37100.0,98.1142,98.5424,98.0827,98.3283,37100.0
2013-04-09 10:30:00,156.17,156.42,155.91,156.0,16100.0,98.3346,98.492,98.1709,98.2276,16100.0
2013-04-09 11:00:00,156.05,156.32,155.78,156.13,9500.0,98.259,98.4291,98.089,98.3094,9500.0
2013-04-09 11:30:00,156.24,156.26,155.89,156.2,28600.0,98.3787,98.3913,98.1583,98.3535,28600.0
2013-04-09 12:00:00,156.24,156.33,156.04,156.22,24100.0,98.3787,98.4354,98.2528,98.3661,24100.0
2013-04-09 12:30:00,156.24,156.46,156.21,156.4,32500.0,98.3787,98.5172,98.3598,98.4794,32500.0
2013-04-09 13:00:00,156.4,156.56,156.23,156.39,30800.0,98.4794,98.5802,98.3724,98.4731,30800.0
2013-04-09 13:30:00,156.39,156.74,156.38,156.71,25600.0,98.4731,98.6935,98.4668,98.6746,25600.0
2013-04-09 14:00:00,156.74,157.06,156.64,157.06,31600.0,98.6935,98.895,98.6305,98.895,31600.0
2013-04-09 14:30:00,157.06,157.29,156.92,157.0,22800.0,98.895,99.0398,98.8069,98.8572,22800.0
2013-04-09 15:00:00,156.99,157.2,156.84,157.16,51800.0,98.8509,98.9832,98.7565,98.958,51800.0
2013-04-09 15:30:00,157.16,157.36,156.88,157.12,121000.0,98.958,99.0839,98.7817,98.9328,121000.0
2013-04-10 09:30:00,157.62,157.91,156.77,157.1,24300.0,99.2476,99.4302,98.7124,98.9202,24300.0
2013-04-10 10:00:00,157.11,157.27,156.77,157.07,17400.0,98.9265,99.0272,98.7124,98.9013,17400.0
2013-04-10 10:30:00,157.02,157.97,157.02,157.87,39300.0,98.8698,99.468,98.8698,99.405,39300.0
2013-04-10 11:00:00,157.97,158.16,157.62,157.65,19100.0,99.468,99.5876,99.2476,99.2665,19100.0
2013-04-10 11:30:00,157.69,157.69,157.37,157.49,12500.0,99.2917,99.2917,99.0902,99.1658,12500.0
2013-04-10 12:00:00,157.4,157.5,157.15,157.31,10900.0,99.1091,99.1721,98.9517,99.0524,10900.0
2013-04-10 12:30:00,157.3,157.76,157.27,157.55,13700.0,99.0461,99.3358,99.0272,99.2035,13700.0
2013-04-10 13:00:00,157.58,157.79,157.44,157.79,12300.0,99.2224,99.3547,99.1343,99.3547,12300.0
2013-04-10 13:30:00,157.78,158.55,157.67,157.71,27900.0,99.3484,99.8332,99.2791,99.3043,27900.0
2013-04-10 14:00:00,157.73,157.74,157.21,157.23,15900.0,99.3169,99.3232,98.9895,99.0021,15900.0
2013-04-10 14:30:00,157.24,157.43,157.15,157.33,16100.0,99.0083,99.128,98.9517,99.065,16100.0
2013-04-10 15:00:00,157.3,157.34,157.12,157.25,33200.0,99.0461,99.0713,98.9328,99.0146,33200.0
2013-04-10 15:30:00,157.21,157.37,157.02,157.08,86600.0,98.9895,99.0902,98.8698,98.9076,86600.0
2013-04-11 09:30:00,157.44,159.2,156.99,158.23,50900.0,99.1343,100.2425,98.8509,99.6317,50900.0
2013-04-11 10:00:00,158.24,159.6,158.19,159.48,44800.0,99.638,100.4944,99.6065,100.4188,44800.0
2013-04-11 10:30:00,159.48,159.48,159.05,159.15,44600.0,100.4188,100.4188,100.148,100.211,44600.0
2013-04-11 11:00:00,159.18,159.52,159.1,159.47,38800.0,100.2299,100.444,100.1795,100.4125,38800.0
2013-04-11 11:30:00,159.47,159.5,159.15,159.41,16400.0,100.4125,100.4314,100.211,100.3747,16400.0
2013-04-11 12:00:00,159.41,159.61,159.23,159.33,19600.0,100.3747,100.5007,100.2614,100.3243,19600.0
2013-04-11 12:30:00,159.36,159.59,159.2,159.2,23700.0,100.3432,100.4881,100.2425,100.2425,23700.0
2013-04-11 13:00:00,159.2,159.34,159.08,159.25,18700.0,100.2425,100.3306,100.1669,100.274,18700.0
2013-04-11 13:30:00,159.21,159.22,158.62,158.67,17100.0,100.2488,100.2551,99.8773,99.9088,17100.0
2013-04-11 14:00:00,158.66,158.86,158.46,158.49,31000.0,99.9025,100.0284,99.7765,99.7954,31000.0
2013-04-11 14:30:00,158.53,158.62,158.08,158.62,70000.0,99.8206,99.8773,99.5373,99.8773,70000.0
2013-04-11 15:00:00,158.62,158.68,158.21,158.25,30600.0,99.8773,99.9151,99.6191,99.6443,30600.0
2013-04-11 15:30:00,158.27,158.67,158.14,158.54,114000.0,99.6569,99.9088,99.575,99.8269,114000.0
2013-04-12 09:30:00,158.42,158.6,157.98,158.01,16700.0,99.7514,99.8647,99.4743,99.4932,16700.0
2013-04-12 10:00:00,158.11,158.64,158.11,158.44,12600.0,99.5562,99.8899,99.5562,99.7639,12600.0
2013-04-12 10:30:00,158.45,158.57,157.91,157.96,11300.0,99.7702,99.8458,99.4302,99.4617,11300.0
2013-04-12 11:00:00,157.91,157.99,157.51,157.69,16900.0,99.4302,99.4806,99.1784,99.2917,16900.0
2013-04-12 11:30:00,157.68,157.72,157.48,157.66,19900.0,99.2854,99.3106,99.1595,99.2728,19900.0
2013-04-12 12:00:00,157.74,157.75,157.54,157.61,7600.0,99.3232,99.3295,99.1972,99.2413,7600.0
2013-04-12 12:30:00,157.64,157.76,157.58,157.71,10700.0,99.2602,99.3358,99.2224,99.3043,10700.0
2013-04-12 13:00:00,157.77,157.95,157.69,157.85,9200.0,99.3421,99.4554,99.2917,99.3924,9200.0
2013-04-12 13:30:00,157.85,158.04,157.84,157.99,7800.0,99.3924,99.5121,99.3861,99.4806,7800.0
2013-04-12 14:00:00,157.93,158.09,157.91,157.97,10200.0,99.4428,99.5436,99.4302,99.468,10200.0
2013-04-12 14:30:00,157.92,157.95,157.8,157.85,12700.0,99.4365,99.4554,99.361,99.3924,12700.0
2013-04-12 15:00:00,157.82,157.84,157.69,157.76,26600.0,99.3736,99.3861,99.2917,99.3358,26600.0
2013-04-12 15:30:00,157.78,158.47,157.75,158.47,73600.0,99.3484,99.7828,99.3295,99.7828,73600.0
2013-04-15 09:30:00,157.82,158.33,157.48,158.2,57600.0,99.3736,99.6947,99.1595,99.6128,57600.0
2013-04-15 10:00:00,158.33,158.33,157.72,157.76,41300.0,99.6947,99.6947,99.3106,99.3358,41300.0
2013-04-15 10:30:00,157.79,157.92,157.72,157.85,34700.0,99.3547,99.4365,99.3106,99.3924,34700.0
2013-04-15 11:00:00,157.82,157.92,157.45,157.49,43000.0,99.3736,99.4365,99.1406,99.1658,43000.0
2013-04-15 11:30:00,157.49,157.52,156.58,156.65,42800.0,99.1658,99.1847,98.5928,98.6368,42800.0
2013-04-15 12:00:00,156.7,156.92,156.37,156.37,29000.0,98.6683,98.8069,98.4605,98.4605,29000.0
2013-04-15 12:30:00,156.35,156.38,155.79,156.24,47800.0,98.4479,98.4668,98.0953,98.3787,47800.0
2013-04-15 13:00:00,156.25,156.95,156.23,156.69,27700.0,98.385,98.8257,98.3724,98.662,27700.0
2013-04-15 13:30:00,156.66,156.69,155.95,156.22,33200.0,98.6431,98.662,98.1961,98.3661,33200.0
2013-04-15 14:00:00,156.24,156.34,156.07,156.27,30800.0,98.3787,98.4416,98.2716,98.3976,30800.0
2013-04-15 14:30:00,156.27,156.57,155.96,156.05,40900.0,98.3976,98.5865,98.2024,98.259,40900.0
2013-04-15 15:00:00,156.03,156.12,155.56,155.58,56600.0,98.2465,98.3031,97.9505,97.9631,56600.0
2013-04-15 15:30:00,155.58,155.88,155.01,155.05,158800.0,97.9631,98.152,97.6042,97.6294,158800.0
2013-04-16 09:30:00,155.54,156.28,154.84,155.84,30500.0,97.9379,98.4039,97.4972,98.1268,30500.0
2013-04-16 10:00:00,155.89,156.52,155.89,156.47,65600.0,98.1583,98.555,98.1583,98.5235,65600.0
2013-04-16 10:30:00,156.38,156.87,156.38,156.79,41300.0,98.4668,98.7754,98.4668,98.725,41300.0
2013-04-16 11:00:00,156.86,157.51,156.86,157.47,21800.0,98.7691,99.1784,98.7691,99.1532,21800.0
2013-04-16 11:30:00,157.52,157.9,157.2,157.4,42400.0,99.1847,99.4239,98.9832,99.1091,42400.0
2013-04-16 12:00:00,157.41,157.45,156.95,156.95,29900.0,99.1154,99.1406,98.8257,98.8257,29900.0
2013-04-16 12:30:00,156.89,157.44,156.81,157.09,36300.0,98.788,99.1343,98.7376,98.9139,36300.0
2013-04-16 13:00:00,157.1,157.1,155.88,156.63,59900.0,98.9202,98.9202,98.152,98.6243,59900.0
2013-04-16 13:30:00,156.63,156.93,156.36,156.68,39900.0,98.6243,98.8132,98.4542,98.6557,39900.0
2013-04-16 14:00:00,156.7,157.0,155.34,155.59,82700.0,98.6683,98.8572,97.812,97.9694,82700.0
2013-04-16 14:30:00,155.6,156.24,155.59,155.71,40200.0,97.9757,98.3787,97.9694,98.045,40200.0
2013-04-16 15:00:00,155.63,156.23,155.46,156.11,70500.0,97.9946,98.3724,97.8875,98.2968,70500.0
2013-04-16 15:30:00,156.13,156.34,155.88,156.29,137900.0,98.3094,98.4416,98.152,98.4102,137900.0
2013-04-17 09:30:00,155.35,156.29,154.37,155.64,49800.0,97.8183,98.4102,97.2012,98.0009,49800.0
2013-04-17 10:00:00,155.66,155.89,155.33,155.7,20300.0,98.0135,98.1583,97.8057,98.0387,20300.0
2013-04-17 10:30:00,155.59,156.0,155.36,155.39,42600.0,97.9694,98.2276,97.8246,97.8435,42600.0
2013-04-17 11:00:00,155.49,155.89,155.34,155.58,41500.0,97.9064,98.1583,97.812,97.9631,41500.0
2013-04-17 11:30:00,155.6,155.97,155.49,155.71,20600.0,97.9757,98.2087,97.9064,98.045,20600.0
2013-04-17 12:00:00,155.72,155.86,155.05,155.08,27200.0,98.0513,98.1394,97.6294,97.6483,27200.0
2013-04-17 12:30:00,155.11,155.64,155.05,155.43,37400.0,97.6672,98.0009,97.6294,97.8687,37400.0
2013-04-17 13:00:00,155.37,155.55,155.16,155.42,29300.0,97.8309,97.9442,97.6986,97.8624,29300.0
2013-04-17 13:30:00,155.41,155.94,155.41,155.86,21600.0,97.8561,98.1898,97.8561,98.1394,21600.0
2013-04-17 14:00:00,155.87,156.16,155.77,156.13,19000.0,98.1457,98.3283,98.0827,98.3094,19000.0
2013-04-17 14:30:00,156.15,156.42,155.98,156.36,27900.0,98.322,98.492,98.215,98.4542,27900.0
2013-04-17 15:00:00,156.3,157.01,156.14,156.49,46700.0,98.4165,98.8635,98.3157,98.5361,46700.0
2013-04-17 15:30:00,156.54,156.55,156.2,156.21,118100.0,98.5676,98.5739,98.3535,98.3598,118100.0
2013-04-18 09:30:00,156.52,156.67,155.76,156.13,27500.0,98.555,98.6494,98.0764,98.3094,27500.0
2013-04-18 10:00:00,156.19,156.27,155.78,156.07,20200.0,98.3472,98.3976,98.089,98.2716,20200.0
2013-04-18 10:30:00,156.07,156.53,155.84,156.35,33300.0,98.2716,98.5613,98.1268,98.4479,33300.0
2013-04-18 11:00:00,156.34,156.87,156.01,156.43,35200.0,98.4416,98.7754,98.2339,98.4983,35200.0
2013-04-18 11:30:00,156.38,156.78,156.06,156.39,13000.0,98.4668,98.7187,98.2653,98.4731,13000.0
2013-04-18 12:00:00,156.31,156.36,155.96,156.21,14800.0,98.4228,98.4542,98.2024,98.3598,14800.0
2013-04-18 12:30:00,156.21,156.52,156.05,156.43,12100.0,98.3598,98.555,98.259,98.4983,12100.0
2013-04-18 13:00:00,156.44,156.7,156.34,156.57,12400.0,98.5046,98.6683,98.4416,98.5865,12400.0
2013-04-18 13:30:00,156.58,156.58,156.25,156.44,8300.0,98.5928,98.5928,98.385,98.5046,8300.0
2013-04-18 14:00:00,156.4,156.42,155.85,156.18,14900.0,98.4794,98.492,98.1331,98.3409,14900.0
2013-04-18 14:30:00,156.21,156.25,155.65,155.86,15200.0,98.3598,98.385,98.0072,98.1394,15200.0
2013-04-18 15:00:00,155.98,156.79,155.94,156.74,17300.0,98.215,98.725,98.1898,98.6935,17300.0
2013-04-18 15:30:00,156.74,156.81,156.11,156.67,82100.0,98.6935,98.7376,98.2968,98.6494,82100.0
2013-04-19 09:30:00,157.01,157.92,156.76,157.22,83600.0,98.8635,99.4365,98.7061,98.9958,83600.0
2013-04-19 10:00:00,157.44,157.88,157.09,157.49,14700.0,99.1343,99.4113,98.9139,99.1658,14700.0
2013-04-19 10:30:00,157.66,158.0,157.64,157.9,10100.0,99.2728,99.4869,99.2602,99.4239,10100.0
2013-04-19 11:00:00,157.97,158.54,157.71,158.44,19400.0,99.468,99.8269,99.3043,99.7639,19400.0
2013-04-19 11:30:00,158.44,158.62,158.14,158.32,7600.0,99.7639,99.8773,99.575,99.6884,7600.0
2013-04-19 12:00:00,158.33,158.36,157.94,158.09,7900.0,99.6947,99.7136,99.4491,99.5436,7900.0
2013-04-19 12:30:00,158.09,158.29,158.0,158.25,12400.0,99.5436,99.6695,99.4869,99.6443,12400.0
2013-04-19 13:00:00,158.25,158.56,158.07,158.52,16600.0,99.6443,99.8395,99.531,99.8143,16600.0
2013-04-19 13:30:00,158.51,158.65,158.4,158.48,8200.0,99.808,99.8962,99.7388,99.7891,8200.0
2013-04-19 14:00:00,158.34,158.44,158.19,158.26,6100.0,99.701,99.7639,99.6065,99.6506,6100.0
2013-04-19 14:30:00,158.28,158.47,157.95,158.18,13400.0,99.6632,99.7828,99.4554,99.6002,13400.0
2013-04-19 15:00:00,158.15,158.58,158.01,158.43,24500.0,99.5813,99.8521,99.4932,99.7576,24500.0
2013-04-19 15:30:00,158.49,159.04,158.47,158.75,121400.0,99.7954,100.1417,99.7828,99.9591,121400.0
2013-04-22 09:30:00,158.84,159.22,157.59,158.68,25300.0,100.0158,100.2551,99.2287,99.9151,25300.0
2013-04-22 10:00:00,158.59,158.82,158.02,158.17,23300.0,99.8584,100.0032,99.4995,99.5939,23300.0
2013-04-22 10:30:00,158.25,158.25,157.73,157.73,10400.0,99.6443,99.6443,99.3169,99.3169,10400.0
2013-04-22 11:00:00,157.75,157.78,157.52,157.52,21600.0,99.3295,99.3484,99.1847,99.1847,21600.0
2013-04-22 11:30:00,157.52,157.7,157.4,157.7,11300.0,99.1847,99.298,99.1091,99.298,11300.0
2013-04-22 12:00:00,157.76,158.02,157.65,157.74,10800.0,99.3358,99.4995,99.2665,99.3232,10800.0
2013-04-22 12:30:00,157.69,157.99,157.62,157.78,20700.0,99.2917,99.4806,99.2476,99.3484,20700.0
2013-04-22 13:00:00,157.69,157.89,157.61,157.74,15300.0,99.2917,99.4176,99.2413,99.3232,15300.0
2013-04-22 13:30:00,157.74,158.15,157.69,157.84,22100.0,99.3232,99.5813,99.2917,99.3861,22100.0
2013-04-22 14:00:00,157.91,158.04,157.79,157.9,16200.0,99.4302,99.5121,99.3547,99.4239,16200.0
2013-04-22 14:30:00,157.89,158.18,157.83,157.9,21500.0,99.4176,99.6002,99.3798,99.4239,21500.0
2013-04-22 15:00:00,157.89,157.93,157.6,157.72,29600.0,99.4176,99.4428,99.235,99.3106,29600.0
2013-04-22 15:30:00,157.76,158.02,157.51,157.7,70800.0,99.3358,99.4995,99.1784,99.298,70800.0
2013-04-23 09:30:00,158.1,158.66,157.79,158.01,23200.0,99.5499,99.9025,99.3547,99.4932,23200.0
2013-04-23 10:00:00,158.01,158.47,157.86,158.06,13400.0,99.4932,99.7828,99.3987,99.5247,13400.0
2013-04-23 10:30:00,158.05,158.44,157.97,158.2,12300.0,99.5184,99.7639,99.468,99.6128,12300.0
2013-04-23 11:00:00,158.22,158.29,157.99,158.1,12700.0,99.6254,99.6695,99.4806,99.5499,12700.0
2013-04-23 11:30:00,158.08,158.35,158.08,158.3,8800.0,99.5373,99.7073,99.5373,99.6758,8800.0
2013-04-23 12:00:00,158.32,158.76,158.24,158.73,13600.0,99.6884,99.9654,99.638,99.9465,13600.0
2013-04-23 12:30:00,158.77,158.99,158.72,158.99,8000.0,99.9717,100.1103,99.9402,100.1103,8000.0
2013-04-23 13:00:00,158.97,159.32,157.61,158.51,29600.0,100.0977,100.318,99.2413,99.808,29600.0
2013-04-23 13:30:00,158.53,158.91,158.49,158.78,7900.0,99.8206,100.0599,99.7954,99.978,7900.0
2013-04-23 14:00:00,158.79,158.95,158.7,158.75,13400.0,99.9843,100.0851,99.9277,99.9591,13400.0
2013-04-23 14:30:00,158.67,158.96,158.67,158.92,9100.0,99.9088,100.0914,99.9088,100.0662,9100.0
2013-04-23 15:00:00,158.97,159.07,158.72,158.99,25500.0,100.0977,100.1606,99.9402,100.1103,25500.0
2013-04-23 15:30:00,158.96,158.97,158.37,158.7,76300.0,100.0914,100.0977,99.7199,99.9277,76300.0
2013-04-24 09:30:00,158.95,159.36,158.74,158.91,13700.0,100.0851,100.3432,99.9528,100.0599,13700.0
2013-04-24 10:00:00,158.69,158.97,158.49,158.6,16500.0,99.9214,100.0977,99.7954,99.8647,16500.0
2013-04-24 10:30:00,158.71,158.95,158.61,158.76,12900.0,99.934,100.0851,99.871,99.9654,12900.0
2013-04-24 11:00:00,158.8,159.16,158.67,159.16,14000.0,99.9906,100.2173,99.9088,100.2173,14000.0
2013-04-24 11:30:00,159.15,159.63,159.06,159.41,17500.0,100.211,100.5132,100.1543,100.3747,17500.0
2013-04-24 12:00:00,159.32,159.42,159.08,159.3,15800.0,100.318,100.381,100.1669,100.3055,15800.0
2013-04-24 12:30:00,159.27,159.56,159.18,159.53,12300.0,100.2866,100.4692,100.2299,100.4503,12300.0
2013-04-24 13:00:00,159.5,159.54,159.34,159.51,7000.0,100.4314,100.4566,100.3306,100.4377,7000.0
2013-04-24 13:30:00,159.49,159.7,159.48,159.64,16100.0,100.4251,100.5573,100.4188,100.5195,16100.0
2013-04-24 14:00:00,159.64,159.64,159.3,159.52,7900.0,100.5195,100.5195,100.3055,100.444,7900.0
2013-04-24 14:30:00,159.45,159.45,159.11,159.44,10000.0,100.3999,100.3999,100.1858,100.3936,10000.0
2013-04-24 15:00:00,159.34,159.34,158.91,158.91,17000.0,100.3306,100.3306,100.0599,100.0599,17000.0
2013-04-24 15:30:00,158.93,159.42,158.88,159.37,82300.0,100.0725,100.381,100.041,100.3495,82300.0
2013-04-25 09:30:00,159.17,159.26,157.47,158.48,29500.0,100.2236,100.2803,99.1532,99.7891,29500.0
2013-04-25 10:00:00,158.41,158.99,158.39,158.85,27900.0,99.7451,100.1103,99.7325,100.0221,27900.0
2013-04-25 10:30:00,158.85,159.08,158.74,158.94,15700.0,100.0221,100.1669,99.9528,100.0788,15700.0
2013-04-25 11:00:00,158.94,159.18,158.8,159.03,8000.0,100.0788,100.2299,99.9906,100.1354,8000.0
2013-04-25 11:30:00,159.0,159.33,158.71,159.16,23900.0,100.1166,100.3243,99.934,100.2173,23900.0
2013-04-25 12:00:00,159.14,159.44,158.82,158.89,16200.0,100.2047,100.3936,100.0032,100.0473,16200.0
2013-04-25 12:30:00,159.16,159.31,158.98,159.18,7800.0,100.2173,100.3118,100.104,100.2299,7800.0
2013-04-25 13:00:00,159.12,159.15,158.9,158.95,12900.0,100.1921,100.211,100.0536,100.0851,12900.0
2013-04-25 13:30:00,158.94,159.49,158.93,159.48,24200.0,100.0788,100.4251,100.0725,100.4188,24200.0
2013-04-25 14:00:00,159.48,159.6,159.28,159.28,17700.0,100.4188,100.4944,100.2929,100.2929,17700.0
2013-04-25 14:30:00,159.3,159.36,158.87,159.0,24700.0,100.3055,100.3432,100.0347,100.1166,24700.0
2013-04-25 15:00:00,159.12,159.27,158.85,159.17,43200.0,100.1921,100.2866,100.0221,100.2236,43200.0
2013-04-25 15:30:00,159.14,159.4,159.01,159.15,65400.0,100.2047,100.3684,100.1229,100.211,65400.0
2013-04-26 09:30:00,159.33,160.0,159.05,159.93,21800.0,100.3243,100.7462,100.148,100.7021,21800.0
2013-04-26 10:00:00,159.93,160.13,159.56,159.91,32400.0,100.7021,100.8281,100.4692,100.6895,32400.0
2013-04-26 10:30:00,159.88,160.15,159.8,159.93,20300.0,100.6707,100.8407,100.6203,100.7021,20300.0
2013-04-26 11:00:00,159.99,160.03,159.66,160.0,23000.0,100.7399,100.7651,100.5321,100.7462,23000.0
2013-04-26 11:30:00,159.9,159.9,159.67,159.78,13500.0,100.6833,100.6833,100.5384,100.6077,13500.0
2013-04-26 12:00:00,159.79,160.03,159.65,159.65,18900.0,100.614,100.7651,100.5258,100.5258,18900.0
2013-04-26 12:30:00,159.7,160.08,159.63,160.05,12700.0,100.5573,100.7966,100.5132,100.7777,12700.0
2013-04-26 13:00:00,160.0,160.04,159.91,160.01,8700.0,100.7462,100.7714,100.6895,100.7525,8700.0
2013-04-26 13:30:00,160.0,160.21,159.9,160.03,16900.0,100.7462,100.8784,100.6833,100.7651,16900.0
2013-04-26 14:00:00,160.0,160.11,159.9,159.95,28500.0,100.7462,100.8155,100.6833,100.7147,28500.0
2013-04-26 14:30:00,159.95,160.57,159.91,160.31,35300.0,100.7147,101.1051,100.6895,100.9414,35300.0
2013-04-26 15:00:00,160.36,160.61,160.15,160.21,31700.0,100.9729,101.1303,100.8407,100.8784,31700.0
2013-04-26 15:30:00,160.26,160.34,159.97,160.03,63600.0,100.9099,100.9603,100.7273,100.7651,63600.0
2013-04-29 09:30:00,160.44,160.72,159.82,160.42,30100.0,101.0233,101.1996,100.6329,101.0107,30100.0
2013-04-29 10:00:00,160.44,161.09,160.36,161.04,31100.0,101.0233,101.4326,100.9729,101.4011,31100.0
2013-04-29 10:30:00,161.0,161.15,160.67,160.82,13500.0,101.3759,101.4703,101.1681,101.2625,13500.0
2013-04-29 11:00:00,160.84,161.05,160.71,160.87,10600.0,101.2751,101.4074,101.1933,101.294,10600.0
2013-04-29 11:30:00,160.78,160.97,160.56,160.93,15200.0,101.2374,101.357,101.0988,101.3318,15200.0
2013-04-29 12:00:00,160.92,161.2,160.89,161.11,12900.0,101.3255,101.5018,101.3066,101.4451,12900.0
2013-04-29 12:30:00,161.11,161.2,160.91,160.91,5600.0,101.4451,101.5018,101.3192,101.3192,5600.0
2013-04-29 13:00:00,160.89,161.01,160.76,161.01,7300.0,101.3066,101.3822,101.2248,101.3822,7300.0
2013-04-29 13:30:00,161.0,161.75,160.83,161.56,41800.0,101.3759,101.8481,101.2688,101.7285,41800.0
2013-04-29 14:00:00,161.54,161.7,161.46,161.7,12600.0,101.7159,101.8166,101.6655,101.8166,12600.0
2013-04-29 14:30:00,161.71,161.97,161.59,161.94,30100.0,101.8229,101.9867,101.7474,101.9678,30100.0
2013-04-29 15:00:00,161.93,161.98,161.7,161.81,39000.0,101.9615,101.993,101.8166,101.8859,39000.0
2013-04-29 15:30:00,161.79,162.04,161.62,161.99,91400.0,101.8733,102.0307,101.7663,101.9993,91400.0
2013-04-30 09:30:00,161.66,162.66,161.6,162.6,99400.0,101.7915,102.4211,101.7537,102.3833,99400.0
2013-04-30 10:00:00,162.66,162.96,162.48,162.96,49300.0,102.4211,102.61,102.3078,102.61,49300.0
2013-04-30 10:30:00,162.94,163.51,162.91,163.43,40700.0,102.5974,102.9563,102.5785,102.906,40700.0
2013-04-30 11:00:00,163.51,163.79,163.25,163.69,43900.0,102.9563,103.1326,102.7926,103.0697,43900.0
2013-04-30 11:30:00,163.69,163.97,163.65,163.79,43300.0,103.0697,103.246,103.0445,103.1326,43300.0
2013-04-30 12:00:00,163.79,163.92,163.71,163.9,27200.0,103.1326,103.2145,103.0823,103.2019,27200.0
2013-04-30 12:30:00,163.89,164.13,163.82,164.09,33100.0,103.1956,103.3467,103.1515,103.3215,33100.0
2013-04-30 13:00:00,164.05,164.12,163.94,164.0,18600.0,103.2964,103.3404,103.2271,103.2649,18600.0
2013-04-30 13:30:00,164.03,164.16,163.96,164.16,46300.0,103.2838,103.3656,103.2397,103.3656,46300.0
2013-04-30 14:00:00,164.17,164.2,164.07,164.2,39400.0,103.3719,103.3908,103.309,103.3908,39400.0
2013-04-30 14:30:00,164.2,164.2,164.06,164.18,28800.0,103.3908,103.3908,103.3027,103.3782,28800.0
2013-04-30 15:00:00,164.16,164.41,164.08,164.37,47600.0,103.3656,103.523,103.3152,103.4979,47600.0
2013-04-30 15:30:00,164.37,165.33,164.35,165.02,167200.0,103.4979,104.1023,103.4853,103.9071,167200.0
2013-05-01 09:30:00,163.81,165.16,163.81,164.72,42300.0,103.1452,103.9953,103.1452,103.7182,42300.0
2013-05-01 10:00:00,164.67,165.17,164.38,165.08,50300.0,103.6867,104.0016,103.5041,103.9449,50300.0
2013-05-01 10:30:00,165.01,165.41,164.96,165.37,54000.0,103.9008,104.1527,103.8694,104.1275,54000.0
2013-05-01 11:00:00,165.4,165.47,165.02,165.46,20700.0,104.1464,104.1905,103.9071,104.1842,20700.0
2013-05-01 11:30:00,165.49,165.55,165.18,165.55,17600.0,104.2031,104.2409,104.0079,104.2409,17600.0
2013-05-01 12:00:00,165.59,165.59,165.1,165.21,20200.0,104.266,104.266,103.9575,104.0268,20200.0
2013-05-01 12:30:00,165.21,165.54,165.18,165.5,23700.0,104.0268,104.2346,104.0079,104.2094,23700.0
2013-05-01 13:00:00,165.5,165.58,165.23,165.58,23600.0,104.2094,104.2597,104.0394,104.2597,23600.0
2013-05-01 13:30:00,165.58,165.58,165.05,165.36,25500.0,104.2597,104.2597,103.926,104.1212,25500.0
2013-05-01 14:00:00,165.33,165.57,165.11,165.41,23600.0,104.1023,104.2534,103.9638,104.1527,23600.0
2013-05-01 14:30:00,165.41,165.57,165.29,165.34,33900.0,104.1527,104.2534,104.0771,104.1086,33900.0
2013-05-01 15:00:00,165.38,165.5,164.75,164.91,57100.0,104.1338,104.2094,103.7371,103.8379,57100.0
2013-05-01 15:30:00,164.93,165.13,164.6,164.98,104000.0,103.8505,103.9764,103.6427,103.8819,104000.0
2013-05-02 09:30:00,165.35,165.97,164.68,165.61,20400.0,104.1149,104.5053,103.693,104.2786,20400.0
2013-05-02 10:00:00,165.71,166.0,165.51,165.85,32700.0,104.3416,104.5242,104.2157,104.4298,32700.0
2013-05-02 10:30:00,165.87,166.07,165.78,165.86,20400.0,104.4423,104.5683,104.3857,104.436,20400.0
2013-05-02 11:00:00,165.84,166.28,165.72,166.2,15300.0,104.4235,104.7005,104.3479,104.6501,15300.0
2013-05-02 11:30:00,166.16,166.25,165.98,166.25,38100.0,104.6249,104.6816,104.5116,104.6816,38100.0
2013-05-02 12:00:00,166.22,166.3,165.56,165.6,29600.0,104.6627,104.7131,104.2472,104.2723,29600.0
2013-05-02 12:30:00,165.56,165.78,165.55,165.73,7300.0,104.2472,104.3857,104.2409,104.3542,7300.0
2013-05-02 13:00:00,165.78,166.22,165.78,166.18,12000.0,104.3857,104.6627,104.3857,104.6375,12000.0
2013-05-02 13:30:00,166.25,166.7,166.2,166.46,26900.0,104.6816,104.965,104.6501,104.8138,26900.0
2013-05-02 14:00:00,166.5,166.67,165.99,166.0,14000.0,104.839,104.9461,104.5179,104.5242,14000.0
2013-05-02 14:30:00,165.99,166.17,165.95,165.95,27300.0,104.5179,104.6312,104.4927,104.4927,27300.0
2013-05-02 15:00:00,165.94,166.06,165.8,165.91,24200.0,104.4864,104.562,104.3983,104.4675,24200.0
2013-05-02 15:30:00,165.94,165.94,165.58,165.86,85700.0,104.4864,104.4864,104.2597,104.436,85700.0
2013-05-03 09:30:00,166.7,167.32,166.0,166.54,33100.0,104.965,105.3554,104.5242,104.8642,33100.0
2013-05-03 10:00:00,166.66,166.95,166.16,166.7,37400.0,104.9398,105.1224,104.6249,104.965,37400.0
2013-05-03 10:30:00,166.68,166.74,166.3,166.37,14500.0,104.9524,104.9902,104.7131,104.7572,14500.0
2013-05-03 11:00:00,166.43,166.7,166.2,166.33,74300.0,104.795,104.965,104.6501,104.732,74300.0
2013-05-03 11:30:00,166.29,166.56,166.07,166.56,15000.0,104.7068,104.8768,104.5683,104.8768,15000.0
2013-05-03 12:00:00,166.51,166.74,166.33,166.74,13100.0,104.8453,104.9902,104.732,104.9902,13100.0
2013-05-03 12:30:00,166.78,166.81,166.59,166.61,17400.0,105.0153,105.0342,104.8957,104.9083,17400.0
2013-05-03 13:00:00,166.65,166.71,166.25,166.27,14300.0,104.9335,104.9713,104.6816,104.6942,14300.0
2013-05-03 13:30:00,166.28,166.71,166.22,166.63,54800.0,104.7005,104.9713,104.6627,104.9209,54800.0
2013-05-03 14:00:00,166.61,166.85,166.61,166.69,17900.0,104.9083,105.0594,104.9083,104.9587,17900.0
2013-05-03 14:30:00,166.61,166.69,166.32,166.4,27600.0,104.9083,104.9587,104.7257,104.7761,27600.0
2013-05-03 15:00:00,166.4,166.44,166.06,166.38,35400.0,104.7761,104.8013,104.562,104.7635,35400.0
2013-05-03 15:30:00,166.42,166.63,166.31,166.44,89300.0,104.7887,104.9209,104.7194,104.8013,89300.0
2013-05-06 09:30:00,166.43,167.68,166.23,166.33,14700.0,104.795,105.582,104.669,104.732,14700.0
2013-05-06 10:00:00,166.4,166.84,166.4,166.84,15600.0,104.7761,105.0531,104.7761,105.0531,15600.0
2013-05-06 10:30:00,166.78,166.92,166.49,166.55,14500.0,105.0153,105.1035,104.8327,104.8705,14500.0
2013-05-06 11:00:00,166.6,166.72,166.24,166.5,25000.0,104.902,104.9776,104.6753,104.839,25000.0
2013-05-06 11:30:00,166.42,166.66,166.33,166.53,27100.0,104.7887,104.9398,104.732,104.8579,27100.0
2013-05-06 12:00:00,166.55,166.58,166.01,166.02,22200.0,104.8705,104.8894,104.5305,104.5368,22200.0
2013-05-06 12:30:00,166.02,166.38,166.01,166.2,29100.0,104.5368,104.7635,104.5305,104.6501,29100.0
2013-05-06 13:00:00,166.21,166.23,166.01,166.14,29800.0,104.6564,104.669,104.5305,104.6124,29800.0
2013-05-06 13:30:00,166.17,166.3,166.0,166.27,14100.0,104.6312,104.7131,104.5242,104.6942,14100.0
2013-05-06 14:00:00,166.3,166.49,166.2,166.45,17500.0,104.7131,104.8327,104.6501,104.8076,17500.0
2013-05-06 14:30:00,166.45,166.57,166.34,166.5,31700.0,104.8076,104.8831,104.7383,104.839,31700.0
2013-05-06 15:00:00,166.55,166.73,166.49,166.64,45200.0,104.8705,104.9839,104.8327,104.9272,45200.0
2013-05-06 15:30:00,166.69,166.83,166.46,166.76,132800.0,104.9587,105.0468,104.8138,105.0027,132800.0
2013-05-07 09:30:00,167.02,167.22,166.51,167.08,25100.0,105.1665,105.2924,104.8453,105.2042,25100.0
2013-05-07 10:00:00,167.02,167.22,166.81,166.83,18000.0,105.1665,105.2924,105.0342,105.0468,18000.0
2013-05-07 10:30:00,166.78,166.99,166.7,166.92,15300.0,105.0153,105.1476,104.965,105.1035,15300.0
2013-05-07 11:00:00,166.9,166.9,166.64,166.74,14300.0,105.0909,105.0909,104.9272,104.9902,14300.0
2013-05-07 11:30:00,166.76,166.92,166.68,166.7,9200.0,105.0027,105.1035,104.9524,104.965,9200.0
2013-05-07 12:00:00,166.7,166.9,166.65,166.8,74900.0,104.965,105.0909,104.9335,105.0279,74900.0
2013-05-07 12:30:00,166.8,166.92,166.74,166.75,21800.0,105.0279,105.1035,104.9902,104.9965,21800.0
2013-05-07 13:00:00,166.75,166.9,166.56,166.87,53400.0,104.9965,105.0909,104.8768,105.072,53400.0
2013-05-07 13:30:00,166.84,166.84,166.72,166.77,29200.0,105.0531,105.0531,104.9776,105.009,29200.0
2013-05-07 14:00:00,166.79,166.87,166.66,166.7,22800.0,105.0216,105.072,104.9398,104.965,22800.0
2013-05-07 14:30:00,166.66,166.74,166.53,166.74,29600.0,104.9398,104.9902,104.8579,104.9902,29600.0
2013-05-07 15:00:00,166.75,166.82,166.66,166.7,68400.0,104.9965,105.0405,104.9398,104.965,68400.0
2013-05-07 15:30:00,166.69,166.93,166.63,166.89,60700.0,104.9587,105.1098,104.9209,105.0846,60700.0
2013-05-08 09:30:00,166.91,167.0,166.13,166.67,31000.0,105.0972,105.1539,104.6061,104.9461,31000.0
2013-05-08 10:00:00,166.73,166.77,166.12,166.3,24800.0,104.9839,105.009,104.5998,104.7131,24800.0
2013-05-08 10:30:00,166.3,166.43,165.96,165.99,44400.0,104.7131,104.795,104.499,104.5179,44400.0
2013-05-08 11:00:00,166.01,166.39,165.84,165.99,73100.0,104.5305,104.7698,104.4235,104.5179,73100.0
2013-05-08 11:30:00,165.99,166.04,165.79,165.89,32600.0,104.5179,104.5494,104.392,104.4549,32600.0
2013-05-08 12:00:00,165.9,166.03,165.59,165.59,30900.0,104.4612,104.5431,104.266,104.266,30900.0
2013-05-08 12:30:00,165.62,165.76,165.28,165.69,38400.0,104.2849,104.3731,104.0708,104.329,38400.0
2013-05-08 13:00:00,165.68,165.73,165.38,165.49,61200.0,104.3227,104.3542,104.1338,104.2031,61200.0
2013-05-08 13:30:00,165.46,165.67,165.42,165.44,37900.0,104.1842,104.3164,104.159,104.1716,37900.0
2013-05-08 14:00:00,165.46,165.63,165.29,165.52,22100.0,104.1842,104.2912,104.0771,104.222,22100.0
2013-05-08 14:30:00,165.53,165.56,165.13,165.43,19500.0,104.2283,104.2472,103.9764,104.1653,19500.0
2013-05-08 15:00:00,165.41,165.68,165.38,165.47,50200.0,104.1527,104.3227,104.1338,104.1905,50200.0
2013-05-08 15:30:00,165.49,165.7,165.34,165.52,103500.0,104.2031,104.3353,104.1086,104.222,103500.0
2013-05-09 09:30:00,165.23,165.89,164.78,165.03,24900.0,104.0394,104.4549,103.756,103.9134,24900.0
2013-05-09 10:00:00,164.91,165.7,164.91,165.37,20500.0,103.8379,104.3353,103.8379,104.1275,20500.0
2013-05-09 10:30:00,165.17,166.07,165.12,165.93,23000.0,104.0016,104.5683,103.9701,104.4801,23000.0
2013-05-09 11:00:00,166.03,166.1,165.21,165.36,22800.0,104.5431,104.5872,104.0268,104.1212,22800.0
2013-05-09 11:30:00,165.35,165.45,165.1,165.32,24000.0,104.1149,104.1779,103.9575,104.096,24000.0
2013-05-09 12:00:00,165.39,165.45,165.24,165.29,11300.0,104.1401,104.1779,104.0457,104.0771,11300.0
2013-05-09 12:30:00,165.26,165.6,165.24,165.55,16800.0,104.0583,104.2723,104.0457,104.2409,16800.0
2013-05-09 13:00:00,165.51,165.66,165.43,165.44,11500.0,104.2157,104.3101,104.1653,104.1716,11500.0
2013-05-09 13:30:00,165.52,165.57,165.1,165.48,46000.0,104.222,104.2534,103.9575,104.1968,46000.0
2013-05-09 14:00:00,165.5,165.5,164.95,165.03,43800.0,104.2094,104.2094,103.8631,103.9134,43800.0
2013-05-09 14:30:00,165.1,165.18,164.79,164.97,31100.0,103.9575,104.0079,103.7623,103.8756,31100.0
2013-05-09 15:00:00,164.97,165.12,164.63,164.92,37200.0,103.8756,103.9701,103.6616,103.8442,37200.0
2013-05-09 15:30:00,164.95,165.0,164.34,164.82,84200.0,103.8631,103.8945,103.479,103.7812,84200.0
2013-05-10 09:30:00,167.0,167.11,165.3,166.53,44800.0,105.1539,105.2231,104.0834,104.8579,44800.0
2013-05-10 10:00:00,166.68,166.99,166.28,166.46,25900.0,104.9524,105.1476,104.7005,104.8138,25900.0
2013-05-10 10:30:00,166.35,166.37,165.59,165.7,46600.0,104.7446,104.7572,104.266,104.3353,46600.0
2013-05-10 11:00:00,165.7,165.73,165.08,165.34,28300.0,104.3353,104.3542,103.9449,104.1086,28300.0
2013-05-10 11:30:00,165.36,165.52,164.91,164.91,15600.0,104.1212,104.222,103.8379,103.8379,15600.0
2013-05-10 12:00:00,164.91,164.98,164.54,164.66,23500.0,103.8379,103.8819,103.6049,103.6805,23500.0
2013-05-10 12:30:00,164.69,164.76,164.51,164.59,13500.0,103.6993,103.7434,103.586,103.6364,13500.0
2013-05-10 13:00:00,164.6,164.74,164.3,164.65,17500.0,103.6427,103.7308,103.4538,103.6742,17500.0
2013-05-10 13:30:00,164.68,164.68,164.35,164.44,21200.0,103.693,103.693,103.4853,103.5419,21200.0
2013-05-10 14:00:00,164.42,164.5,163.92,164.21,31600.0,103.5293,103.5797,103.2145,103.3971,31600.0
2013-05-10 14:30:00,164.21,164.25,164.01,164.01,34700.0,103.3971,103.4223,103.2712,103.2712,34700.0
2013-05-10 15:00:00,164.01,164.11,163.81,163.96,34000.0,103.2712,103.3341,103.1452,103.2397,34000.0
2013-05-10 15:30:00,163.92,164.38,163.8,164.27,89000.0,103.2145,103.5041,103.1389,103.4349,89000.0
2013-05-13 09:30:00,164.07,164.3,163.51,164.05,34200.0,103.309,103.4538,102.9563,103.2964,34200.0
2013-05-13 10:00:00,163.98,164.13,163.8,163.95,28500.0,103.2523,103.3467,103.1389,103.2334,28500.0
2013-05-13 10:30:00,163.95,164.36,163.95,164.27,19500.0,103.2334,103.4916,103.2334,103.4349,19500.0
2013-05-13 11:00:00,164.23,164.44,164.2,164.33,23100.0,103.4097,103.5419,103.3908,103.4727,23100.0
2013-05-13 11:30:00,164.42,164.77,164.35,164.63,14400.0,103.5293,103.7497,103.4853,103.6616,14400.0
2013-05-13 12:00:00,164.6,165.19,164.6,165.15,20800.0,103.6427,104.0142,103.6427,103.989,20800.0
2013-05-13 12:30:00,165.08,165.35,165.08,165.35,10700.0,103.9449,104.1149,103.9449,104.1149,10700.0
2013-05-13 13:00:00,165.35,165.49,165.28,165.43,11200.0,104.1149,104.2031,104.0708,104.1653,11200.0
2013-05-13 13:30:00,165.41,165.41,164.95,165.02,7800.0,104.1527,104.1527,103.8631,103.9071,7800.0
2013-05-13 14:00:00,165.01,165.12,164.81,165.0,21700.0,103.9008,103.9701,103.7749,103.8945,21700.0
2013-05-13 14:30:00,164.96,165.06,164.88,164.88,13100.0,103.8694,103.9323,103.819,103.819,13100.0
2013-05-13 15:00:00,164.91,165.03,164.59,164.64,34300.0,103.8379,103.9134,103.6364,103.6679,34300.0
2013-05-13 15:30:00,164.64,165.28,164.5,165.19,115000.0,103.6679,104.0708,103.5797,104.0142,115000.0
2013-05-14 09:30:00,165.25,165.55,164.78,164.78,30900.0,104.052,104.2409,103.756,103.756,30900.0
2013-05-14 10:00:00,164.85,165.49,164.72,165.48,28300.0,103.8001,104.2031,103.7182,104.1968,28300.0
2013-05-14 10:30:00,165.5,165.75,165.48,165.55,19000.0,104.2094,104.3668,104.1968,104.2409,19000.0
2013-05-14 11:00:00,165.68,165.79,165.47,165.57,20900.0,104.3227,104.392,104.1905,104.2534,20900.0
2013-05-14 11:30:00,165.67,166.08,165.63,165.91,16600.0,104.3164,104.5746,104.2912,104.4675,16600.0
2013-05-14 12:00:00,165.9,165.93,165.35,165.38,9000.0,104.4612,104.4801,104.1149,104.1338,9000.0
2013-05-14 12:30:00,165.49,165.79,165.39,165.61,10900.0,104.2031,104.392,104.1401,104.2786,10900.0
2013-05-14 13:00:00,165.7,165.88,165.57,165.64,10600.0,104.3353,104.4486,104.2534,104.2975,10600.0
2013-05-14 13:30:00,165.65,165.77,164.94,165.04,29000.0,104.3038,104.3794,103.8568,103.9197,29000.0
2013-05-14 14:00:00,165.06,165.06,164.74,164.99,38500.0,103.9323,103.9323,103.7308,103.8882,38500.0
2013-05-14 14:30:00,165.04,165.26,164.57,164.67,32000.0,103.9197,104.0583,103.6238,103.6867,32000.0
2013-05-14 15:00:00,164.71,164.75,164.45,164.47,45600.0,103.7119,103.7371,103.5482,103.5608,45600.0
2013-05-14 15:30:00,164.48,164.75,164.42,164.7,85500.0,103.5671,103.7371,103.5293,103.7056,85500.0
2013-05-15 09:30:00,164.42,164.74,164.07,164.69,22700.0,103.5293,103.7308,103.309,103.6993,22700.0
2013-05-15 10:00:00,164.66,164.95,164.42,164.91,34600.0,103.6805,103.8631,103.5293,103.8379,34600.0
2013-05-15 10:30:00,164.9,165.85,164.88,165.82,79400.0,103.8316,104.4298,103.819,104.4109,79400.0
2013-05-15 11:00:00,165.77,166.0,165.6,165.72,31100.0,104.3794,104.5242,104.2723,104.3479,31100.0
2013-05-15 11:30:00,165.77,166.41,165.75,166.31,29500.0,104.3794,104.7824,104.3668,104.7194,29500.0
2013-05-15 12:00:00,166.31,166.69,166.16,166.55,25400.0,104.7194,104.9587,104.6249,104.8705,25400.0
2013-05-15 12:30:00,166.51,167.06,166.47,167.06,21800.0,104.8453,105.1916,104.8201,105.1916,21800.0
2013-05-15 13:00:00,166.97,167.17,166.91,167.09,33300.0,105.135,105.2609,105.0972,105.2105,33300.0
2013-05-15 13:30:00,167.09,167.14,166.59,166.7,33600.0,105.2105,105.242,104.8957,104.965,33600.0
2013-05-15 14:00:00,166.57,166.69,166.28,166.29,22300.0,104.8831,104.9587,104.7005,104.7068,22300.0
2013-05-15 14:30:00,166.35,166.48,165.97,166.19,54600.0,104.7446,104.8264,104.5053,104.6438,54600.0
2013-05-15 15:00:00,166.19,166.25,165.93,166.14,32200.0,104.6438,104.6816,104.4801,104.6124,32200.0
2013-05-15 15:30:00,166.12,167.27,166.08,167.11,135600.0,104.5998,105.3239,104.5746,105.2231,135600.0
2013-05-16 09:30:00,166.59,167.91,166.57,167.5,73000.0,104.8957,105.7269,104.8831,105.4687,73000.0
2013-05-16 10:00:00,167.39,167.64,167.16,167.39,107500.0,105.3994,105.5569,105.2546,105.3994,107500.0
2013-05-16 10:30:00,167.39,167.66,167.12,167.35,28400.0,105.3994,105.5694,105.2294,105.3742,28400.0
2013-05-16 11:00:00,167.35,167.45,167.11,167.21,29900.0,105.3742,105.4372,105.2231,105.2861,29900.0
2013-05-16 11:30:00,167.32,167.34,167.0,167.17,31000.0,105.3554,105.368,105.1539,105.2609,31000.0
2013-05-16 12:00:00,167.17,167.26,167.06,167.1,17200.0,105.2609,105.3176,105.1916,105.2168,17200.0
2013-05-16 12:30:00,167.13,167.23,166.71,166.78,19300.0,105.2357,105.2987,104.9713,105.0153,19300.0
2013-05-16 13:00:00,166.79,166.83,166.4,166.42,21700.0,105.0216,105.0468,104.7761,104.7887,21700.0
2013-05-16 13:30:00,166.42,166.5,166.11,166.13,44100.0,104.7887,104.839,104.5935,104.6061,44100.0
2013-05-16 14:00:00,166.13,166.33,165.79,165.79,42200.0,104.6061,104.732,104.392,104.392,42200.0
2013-05-16 14:30:00,165.78,165.84,165.28,165.28,45000.0,104.3857,104.4235,104.0708,104.0708,45000.0
2013-05-16 15:00:00,165.29,165.34,164.54,164.7,48600.0,104.0771,104.1086,103.6049,103.7056,48600.0
2013-05-16 15:30:00,164.74,165.26,164.47,165.13,163900.0,103.7308,104.0583,103.5608,103.9764,163900.0
2013-05-17 09:30:00,165.25,166.87,165.25,166.48,90600.0,104.052,105.072,104.052,104.8264,90600.0
2013-05-17 10:00:00,166.56,166.94,166.1,166.72,39000.0,104.8768,105.1161,104.5872,104.9776,39000.0
2013-05-17 10:30:00,166.74,167.21,166.29,166.42,53400.0,104.9902,105.2861,104.7068,104.7887,53400.0
2013-05-17 11:00:00,166.42,166.55,166.03,166.06,37000.0,104.7887,104.8705,104.5431,104.562,37000.0
2013-05-17 11:30:00,166.08,166.3,166.08,166.29,41300.0,104.5746,104.7131,104.5746,104.7068,41300.0
2013-05-17 12:00:00,166.24,166.35,166.09,166.14,28700.0,104.6753,104.7446,104.5809,104.6124,28700.0
2013-05-17 12:30:00,166.09,166.3,166.05,166.28,28100.0,104.5809,104.7131,104.5557,104.7005,28100.0
2013-05-17 13:00:00,166.26,166.77,166.13,166.77,29600.0,104.6879,105.009,104.6061,105.009,29600.0
2013-05-17 13:30:00,166.78,166.91,166.72,166.77,25300.0,105.0153,105.0972,104.9776,105.009,25300.0
2013-05-17 14:00:00,166.77,167.05,166.7,167.05,29400.0,105.009,105.1853,104.965,105.1853,29400.0
2013-05-17 14:30:00,167.0,167.27,167.0,167.03,56800.0,105.1539,105.3239,105.1539,105.1728,56800.0
2013-05-17 15:00:00,167.07,167.32,166.93,167.27,53200.0,105.1979,105.3554,105.1098,105.3239,53200.0
2013-05-17 15:30:00,167.25,167.65,167.24,167.45,143300.0,105.3113,105.5631,105.305,105.4372,143300.0
2013-05-20 09:30:00,167.2,167.64,166.45,167.44,32000.0,105.2798,105.5569,104.8076,105.4309,32000.0
2013-05-20 10:00:00,167.44,167.61,167.19,167.53,13700.0,105.4309,105.538,105.2735,105.4876,13700.0
2013-05-20 10:30:00,167.39,167.65,166.93,166.97,15900.0,105.3994,105.5631,105.1098,105.135,15900.0
2013-05-20 11:00:00,167.02,167.21,166.97,167.07,20200.0,105.1665,105.2861,105.135,105.1979,20200.0
2013-05-20 11:30:00,167.16,167.27,166.96,167.05,16000.0,105.2546,105.3239,105.1287,105.1853,16000.0
2013-05-20 12:00:00,167.06,167.17,166.96,167.07,11300.0,105.1916,105.2609,105.1287,105.1979,11300.0
2013-05-20 12:30:00,167.17,167.17,166.81,166.84,7700.0,105.2609,105.2609,105.0342,105.0531,7700.0
2013-05-20 13:00:00,166.86,166.87,166.55,166.55,14800.0,105.0657,105.072,104.8705,104.8705,14800.0
2013-05-20 13:30:00,166.53,166.69,166.08,166.37,16500.0,104.8579,104.9587,104.5746,104.7572,16500.0
2013-05-20 14:00:00,166.35,166.75,165.96,166.66,19900.0,104.7446,104.9965,104.499,104.9398,19900.0
2013-05-20 14:30:00,166.7,166.76,166.42,166.53,36000.0,104.965,105.0027,104.7887,104.8579,36000.0
2013-05-20 15:00:00,166.53,166.86,166.51,166.66,41000.0,104.8579,105.0657,104.8453,104.9398,41000.0
2013-05-20 15:30:00,166.65,166.98,166.47,166.92,133700.0,104.9335,105.1413,104.8201,105.1035,133700.0
2013-05-21 09:30:00,167.38,167.84,166.46,167.57,40800.0,105.3931,105.6828,104.8138,105.5128,40800.0
2013-05-21 10:00:00,167.67,167.87,167.07,167.49,33800.0,105.5757,105.7017,105.1979,105.4624,33800.0
2013-05-21 10:30:00,167.49,167.49,167.1,167.17,20500.0,105.4624,105.4624,105.2168,105.2609,20500.0
2013-05-21 11:00:00,167.12,167.42,167.12,167.23,27200.0,105.2294,105.4183,105.2294,105.2987,27200.0
2013-05-21 11:30:00,167.23,167.91,167.21,167.48,31700.0,105.2987,105.7269,105.2861,105.4561,31700.0
2013-05-21 12:00:00,167.49,167.87,167.49,167.78,24700.0,105.4624,105.7017,105.4624,105.645,24700.0
2013-05-21 12:30:00,167.79,167.79,167.35,167.49,21400.0,105.6513,105.6513,105.3742,105.4624,21400.0
2013-05-21 13:00:00,167.5,167.9,167.48,167.85,18100.0,105.4687,105.7206,105.4561,105.6891,18100.0
2013-05-21 13:30:00,167.84,167.85,167.2,167.2,23800.0,105.6828,105.6891,105.2798,105.2798,23800.0
2013-05-21 14:00:00,167.19,167.46,167.16,167.33,31200.0,105.2735,105.4435,105.2546,105.3617,31200.0
2013-05-21 14:30:00,167.27,167.52,167.22,167.38,30100.0,105.3239,105.4813,105.2924,105.3931,30100.0
2013-05-21 15:00:00,167.36,167.44,167.14,167.21,44400.0,105.3805,105.4309,105.242,105.2861,44400.0
2013-05-21 15:30:00,167.21,167.66,167.04,167.58,165000.0,105.2861,105.5694,105.1791,105.5191,165000.0
2013-05-22 09:30:00,167.2,168.0,167.09,167.34,35100.0,105.2798,105.7835,105.2105,105.368,35100.0
2013-05-22 10:00:00,167.47,168.66,167.05,168.49,35100.0,105.4498,106.1991,105.1853,106.0921,35100.0
2013-05-22 10:30:00,168.61,168.64,166.9,167.18,44000.0,106.1676,106.1865,105.0909,105.2672,44000.0
2013-05-22 11:00:00,167.05,167.52,166.86,167.46,27400.0,105.1853,105.4813,105.0657,105.4435,27400.0
2013-05-22 11:30:00,167.46,167.62,167.15,167.29,26200.0,105.4435,105.5443,105.2483,105.3365,26200.0
2013-05-22 12:00:00,167.28,167.39,166.95,167.16,16800.0,105.3302,105.3994,105.1224,105.2546,16800.0
2013-05-22 12:30:00,167.09,167.09,166.82,166.86,24900.0,105.2105,105.2105,105.0405,105.0657,24900.0
2013-05-22 13:00:00,166.85,166.98,165.46,165.52,20200.0,105.0594,105.1413,104.1842,104.222,20200.0
2013-05-22 13:30:00,165.4,165.45,164.82,164.97,74300.0,104.1464,104.1779,103.7812,103.8756,74300.0
2013-05-22 14:00:00,164.95,165.23,163.2,163.39,50000.0,103.8631,104.0394,102.7611,102.8808,50000.0
2013-05-22 14:30:00,163.34,163.69,162.86,163.21,57900.0,102.8493,103.0697,102.5471,102.7674,57900.0
2013-05-22 15:00:00,163.26,163.31,162.09,162.14,58600.0,102.7989,102.8304,102.0622,102.0937,58600.0
2013-05-22 15:30:00,162.16,163.06,162.1,162.95,118800.0,102.1063,102.673,102.0685,102.6037,118800.0
2013-05-23 09:30:00,161.28,162.01,158.99,159.46,94100.0,101.5522,102.0118,100.1103,100.4062,94100.0
2013-05-23 10:00:00,159.53,160.76,159.32,160.46,95200.0,100.4503,101.2248,100.318,101.0359,95200.0
2013-05-23 10:30:00,160.32,160.67,159.89,160.09,42100.0,100.9477,101.1681,100.677,100.8029,42100.0
2013-05-23 11:00:00,160.03,161.0,160.0,160.85,33400.0,100.7651,101.3759,100.7462,101.2814,33400.0
2013-05-23 11:30:00,160.72,161.02,159.89,160.16,81200.0,101.1996,101.3885,100.677,100.847,81200.0
2013-05-23 12:00:00,160.16,160.64,160.1,160.27,41300.0,100.847,101.1492,100.8092,100.9162,41300.0
2013-05-23 12:30:00,160.33,160.5,160.15,160.28,29800.0,100.954,101.0611,100.8407,100.9225,29800.0
2013-05-23 13:00:00,160.27,160.38,160.14,160.18,31800.0,100.9162,100.9855,100.8344,100.8596,31800.0
2013-05-23 13:30:00,160.2,160.35,160.0,160.27,32000.0,100.8722,100.9666,100.7462,100.9162,32000.0
2013-05-23 14:00:00,160.24,160.34,160.06,160.15,56100.0,100.8973,100.9603,100.784,100.8407,56100.0
2013-05-23 14:30:00,160.09,160.29,159.87,159.91,59800.0,100.8029,100.9288,100.6644,100.6895,59800.0
2013-05-23 15:00:00,160.0,160.24,159.75,160.2,83200.0,100.7462,100.8973,100.5888,100.8722,83200.0
2013-05-23 15:30:00,160.18,160.49,159.94,160.17,201200.0,100.8596,101.0548,100.7084,100.8533,201200.0
2013-05-24 09:30:00,159.82,161.78,159.08,159.42,46600.0,100.6329,101.867,100.1669,100.381,46600.0
2013-05-24 10:00:00,159.52,159.92,159.1,159.57,38900.0,100.444,100.6958,100.1795,100.4755,38900.0
2013-05-24 10:30:00,159.55,160.16,159.55,159.89,45200.0,100.4629,100.847,100.4629,100.677,45200.0
2013-05-24 11:00:00,159.89,160.82,159.82,160.7,29300.0,100.677,101.2625,100.6329,101.187,29300.0
2013-05-24 11:30:00,160.58,161.25,160.41,161.18,36600.0,101.1114,101.5333,101.0044,101.4892,36600.0
2013-05-24 12:00:00,161.18,161.82,161.02,161.82,65000.0,101.4892,101.8922,101.3885,101.8922,65000.0
2013-05-24 12:30:00,161.82,161.91,161.44,161.77,42400.0,101.8922,101.9489,101.6529,101.8607,42400.0
2013-05-24 13:00:00,161.8,162.75,161.8,162.73,94000.0,101.8796,102.4778,101.8796,102.4652,94000.0
2013-05-24 13:30:00,162.73,162.73,162.07,162.24,37600.0,102.4652,102.4652,102.0496,102.1567,37600.0
2013-05-24 14:00:00,162.26,162.58,162.14,162.38,35900.0,102.1693,102.3708,102.0937,102.2448,35900.0
2013-05-24 14:30:00,162.34,162.66,162.27,162.57,33700.0,102.2196,102.4211,102.1756,102.3645,33700.0
2013-05-24 15:00:00,162.52,162.68,162.29,162.47,51500.0,102.333,102.4337,102.1881,102.3015,51500.0
2013-05-24 15:30:00,162.43,162.72,161.77,162.43,164500.0,102.2763,102.4589,101.8607,102.2763,164500.0
2013-05-28 09:30:00,163.97,164.45,163.36,163.56,63300.0,103.246,103.5482,102.8619,102.9878,63300.0
2013-05-28 10:00:00,163.56,164.02,163.15,163.54,48900.0,102.9878,103.2775,102.7297,102.9752,48900.0
2013-05-28 10:30:00,163.61,163.84,163.24,163.32,49900.0,103.0193,103.1641,102.7863,102.8367,49900.0
2013-05-28 11:00:00,163.3,163.37,162.46,162.66,34900.0,102.8241,102.8682,102.2952,102.4211,34900.0
2013-05-28 11:30:00,162.74,162.75,162.0,162.21,25600.0,102.4715,102.4778,102.0055,102.1378,25600.0
2013-05-28 12:00:00,162.12,162.74,161.92,161.92,23100.0,102.0811,102.4715,101.9552,101.9552,23100.0
2013-05-28 12:30:00,161.93,162.07,161.1,161.48,43500.0,101.9615,102.0496,101.4388,101.6781,43500.0
2013-05-28 13:00:00,161.41,161.5,161.03,161.07,37400.0,101.634,101.6907,101.3948,101.42,37400.0
2013-05-28 13:30:00,161.11,161.13,160.12,160.12,47200.0,101.4451,101.4577,100.8218,100.8218,47200.0
2013-05-28 14:00:00,160.07,160.13,159.06,159.77,45800.0,100.7903,100.8281,100.1543,100.6014,45800.0
2013-05-28 14:30:00,159.77,160.1,159.63,159.89,53900.0,100.6014,100.8092,100.5132,100.677,53900.0
2013-05-28 15:00:00,159.89,160.58,159.83,160.44,37100.0,100.677,101.1114,100.6392,101.0233,37100.0
2013-05-28 15:30:00,160.5,161.16,160.41,160.88,86800.0,101.0611,101.4766,101.0044,101.3003,86800.0
2013-05-29 09:30:00,159.81,160.17,158.82,159.25,54700.0,100.6266,100.8533,100.0032,100.274,54700.0
2013-05-29 10:00:00,159.33,159.69,158.26,158.87,62600.0,100.3243,100.551,99.6506,100.0347,62600.0
2013-05-29 10:30:00,158.78,158.79,157.11,157.11,121900.0,99.978,99.9843,98.9265,98.9265,121900.0
2013-05-29 11:00:00,157.13,157.55,156.46,157.53,70200.0,98.9391,99.2035,98.5172,99.1909,70200.0
2013-05-29 11:30:00,157.56,157.77,157.01,157.57,35500.0,99.2098,99.3421,98.8635,99.2161,35500.0
2013-05-29 12:00:00,157.61,157.83,156.95,157.6,45500.0,99.2413,99.3798,98.8257,99.235,45500.0
2013-05-29 12:30:00,157.65,157.8,156.93,156.93,27000.0,99.2665,99.361,98.8132,98.8132,27000.0
2013-05-29 13:00:00,156.86,157.25,156.66,157.09,34700.0,98.7691,99.0146,98.6431,98.9139,34700.0
2013-05-29 13:30:00,157.1,157.79,156.95,157.74,21600.0,98.9202,99.3547,98.8257,99.3232,21600.0
2013-05-29 14:00:00,157.75,158.16,157.28,157.32,45500.0,99.3295,99.5876,99.0335,99.0587,45500.0
2013-05-29 14:30:00,157.32,157.57,157.12,157.25,28700.0,99.0587,99.2161,98.9328,99.0146,28700.0
2013-05-29 15:00:00,157.23,158.06,156.95,157.97,53200.0,99.0021,99.5247,98.8257,99.468,53200.0
2013-05-29 15:30:00,157.97,158.06,157.29,157.38,157800.0,99.468,99.5247,99.0398,99.0965,157800.0
2013-05-30 09:30:00,157.27,157.51,156.51,157.1,68300.0,99.0272,99.1784,98.5487,98.9202,68300.0
2013-05-30 10:00:00,157.03,157.1,155.32,155.32,144700.0,98.8761,98.9202,97.7994,97.7994,144700.0
2013-05-30 10:30:00,155.49,155.89,154.3,154.74,59400.0,97.9064,98.1583,97.1571,97.4342,59400.0
2013-05-30 11:00:00,154.72,155.0,154.26,154.63,62300.0,97.4216,97.5979,97.1319,97.3649,62300.0
2013-05-30 11:30:00,154.66,154.96,154.33,154.7,96800.0,97.3838,97.5727,97.176,97.409,96800.0
2013-05-30 12:00:00,154.72,154.79,153.84,154.13,56600.0,97.4216,97.4657,96.8675,97.0501,56600.0
2013-05-30 12:30:00,154.11,154.28,153.72,154.18,42400.0,97.0375,97.1445,96.7919,97.0816,42400.0
2013-05-30 13:00:00,154.18,154.31,153.73,154.25,48900.0,97.0816,97.1634,96.7982,97.1257,48900.0
2013-05-30 13:30:00,154.29,154.68,154.16,154.5,61400.0,97.1508,97.3964,97.069,97.2831,61400.0
2013-05-30 14:00:00,154.45,154.69,154.22,154.59,52500.0,97.2516,97.4027,97.1068,97.3397,52500.0
2013-05-30 14:30:00,154.67,154.93,154.5,154.65,53100.0,97.3901,97.5538,97.2831,97.3775,53100.0
2013-05-30 15:00:00,154.65,154.84,154.53,154.7,50800.0,97.3775,97.4972,97.302,97.409,50800.0
2013-05-30 15:30:00,154.71,154.81,153.99,154.03,141100.0,97.4153,97.4783,96.9619,96.9871,141100.0
2013-05-31 09:30:00,153.66,155.33,152.86,153.21,57200.0,96.7542,97.8057,96.2504,96.4708,57200.0
2013-05-31 10:00:00,153.02,154.01,152.84,153.02,52700.0,96.3512,96.9745,96.2378,96.3512,52700.0
2013-05-31 10:30:00,152.98,153.28,152.07,152.33,81100.0,96.326,96.5149,95.753,95.9167,81100.0
2013-05-31 11:00:00,152.33,153.35,152.1,153.21,41500.0,95.9167,96.559,95.7719,96.4708,41500.0
2013-05-31 11:30:00,153.05,153.3,152.5,152.84,42900.0,96.3701,96.5275,96.0237,96.2378,42900.0
2013-05-31 12:00:00,152.78,153.04,152.47,152.47,30800.0,96.2,96.3638,96.0049,96.0049,30800.0
2013-05-31 12:30:00,152.47,152.86,152.38,152.65,34400.0,96.0049,96.2504,95.9482,96.1182,34400.0
2013-05-31 13:00:00,152.66,153.11,152.56,153.06,42900.0,96.1245,96.4078,96.0615,96.3764,42900.0
2013-05-31 13:30:00,152.99,153.06,152.56,152.84,36300.0,96.3323,96.3764,96.0615,96.2378,36300.0
2013-05-31 14:00:00,152.9,152.91,152.49,152.85,29000.0,96.2756,96.2819,96.0174,96.2441,29000.0
2013-05-31 14:30:00,152.8,152.82,152.0,152.0,73100.0,96.2126,96.2252,95.7089,95.7089,73100.0
2013-05-31 15:00:00,151.99,152.57,151.6,151.86,76600.0,95.7026,96.0678,95.457,95.6208,76600.0
2013-05-31 15:30:00,151.85,152.3,151.58,151.75,267100.0,95.6145,95.8978,95.4444,95.5515,267100.0
2013-06-03 09:30:00,152.45,152.5,151.25,151.47,113900.0,95.9923,96.0237,95.2367,95.3752,113900.0
2013-06-03 10:00:00,151.36,154.26,151.36,153.96,74700.0,95.3059,97.1319,95.3059,96.943,74700.0
2013-06-03 10:30:00,154.02,154.99,153.23,154.64,77500.0,96.9808,97.5916,96.4834,97.3712,77500.0
2013-06-03 11:00:00,154.69,155.34,154.09,154.46,64000.0,97.4027,97.812,97.0249,97.2579,64000.0
2013-06-03 11:30:00,154.41,154.83,153.92,154.54,61100.0,97.2264,97.4909,96.9179,97.3083,61100.0
2013-06-03 12:00:00,154.62,155.65,154.43,155.57,66500.0,97.3586,98.0072,97.239,97.9568,66500.0
2013-06-03 12:30:00,155.6,155.62,154.72,154.88,38300.0,97.9757,97.9883,97.4216,97.5223,38300.0
2013-06-03 13:00:00,154.88,155.07,154.46,154.62,35400.0,97.5223,97.642,97.2579,97.3586,35400.0
2013-06-03 13:30:00,154.62,154.99,154.33,154.75,33500.0,97.3586,97.5916,97.176,97.4405,33500.0
2013-06-03 14:00:00,154.77,155.44,154.6,155.04,46000.0,97.4531,97.875,97.346,97.6231,46000.0
2013-06-03 14:30:00,155.01,155.64,154.93,155.14,36000.0,97.6042,98.0009,97.5538,97.6861,36000.0
2013-06-03 15:00:00,155.16,155.54,154.82,155.31,83300.0,97.6986,97.9379,97.4846,97.7931,83300.0
2013-06-03 15:30:00,155.31,155.77,155.03,155.45,189800.0,97.7931,98.0827,97.6168,97.8812,189800.0
2013-06-04 09:30:00,155.51,155.9,154.03,154.35,35700.0,97.919,98.1646,96.9871,97.1886,35700.0
2013-06-04 10:00:00,154.33,154.54,153.64,154.12,28100.0,97.176,97.3083,96.7416,97.0438,28100.0
2013-06-04 10:30:00,154.13,154.48,153.9,153.97,18900.0,97.0501,97.2705,96.9053,96.9493,18900.0
2013-06-04 11:00:00,153.82,154.19,153.49,153.93,21300.0,96.8549,97.0879,96.6471,96.9242,21300.0
2013-06-04 11:30:00,153.8,153.81,153.4,153.58,24100.0,96.8423,96.8486,96.5904,96.7038,24100.0
2013-06-04 12:00:00,153.51,153.53,152.86,152.88,36600.0,96.6597,96.6723,96.2504,96.263,36600.0
2013-06-04 12:30:00,152.86,153.31,152.86,153.3,17200.0,96.2504,96.5338,96.2504,96.5275,17200.0
2013-06-04 13:00:00,153.3,153.66,152.66,152.95,26800.0,96.5275,96.7542,96.1245,96.3071,26800.0
2013-06-04 13:30:00,152.97,152.97,152.17,152.76,45400.0,96.3197,96.3197,95.816,96.1875,45400.0
2013-06-04 14:00:00,152.67,152.77,152.13,152.13,53100.0,96.1308,96.1937,95.7908,95.7908,53100.0
2013-06-04 14:30:00,152.15,152.58,151.96,152.14,46400.0,95.8034,96.0741,95.6837,95.7971,46400.0
2013-06-04 15:00:00,152.2,152.7,151.87,152.0,74400.0,95.8348,96.1497,95.6271,95.7089,74400.0
2013-06-04 15:30:00,152.04,152.42,151.48,151.56,211400.0,95.7341,95.9734,95.3815,95.4319,211400.0
2013-06-05 09:30:00,151.07,152.0,150.35,150.71,38800.0,95.1233,95.7089,94.67,94.8966,38800.0
2013-06-05 10:00:00,150.97,151.32,150.22,151.23,57100.0,95.0604,95.2807,94.5881,95.2241,57100.0
2013-06-05 10:30:00,151.08,151.3,150.76,151.14,98400.0,95.1296,95.2681,94.9281,95.1674,98400.0
2013-06-05 11:00:00,151.18,151.19,150.55,150.91,36500.0,95.1926,95.1989,94.7959,95.0226,36500.0
2013-06-05 11:30:00,150.84,151.13,150.39,150.61,26600.0,94.9785,95.1611,94.6951,94.8337,26600.0
2013-06-05 12:00:00,150.61,151.13,150.44,150.74,35300.0,94.8337,95.1611,94.7266,94.9155,35300.0
2013-06-05 12:30:00,150.76,150.85,150.29,150.45,33600.0,94.9281,94.9848,94.6322,94.7329,33600.0
2013-06-05 13:00:00,150.53,151.36,150.49,151.22,32800.0,94.7833,95.3059,94.7581,95.2178,32800.0
2013-06-05 13:30:00,151.23,151.84,151.14,151.39,38600.0,95.2241,95.6082,95.1674,95.3248,38600.0
2013-06-05 14:00:00,151.41,151.58,150.62,150.62,20400.0,95.3374,95.4444,94.84,94.84,20400.0
2013-06-05 14:30:00,150.58,151.51,150.45,151.06,32300.0,94.8148,95.4004,94.7329,95.117,32300.0
2013-06-05 15:00:00,150.98,151.34,150.37,151.26,35800.0,95.0667,95.2933,94.6826,95.243,35800.0
2013-06-05 15:30:00,151.28,151.48,150.8,150.94,108600.0,95.2556,95.3815,94.9533,95.0415,108600.0
2013-06-06 09:30:00,150.96,151.86,150.15,151.28,73900.0,95.0541,95.6208,94.544,95.2556,73900.0
2013-06-06 10:00:00,151.39,151.73,150.0,150.01,101700.0,95.3248,95.5389,94.4496,94.4559,101700.0
2013-06-06 10:30:00,150.0,151.49,149.96,151.34,24900.0,94.4496,95.3878,94.4244,95.2933,24900.0
2013-06-06 11:00:00,151.38,151.9,151.21,151.78,14700.0,95.3185,95.6459,95.2115,95.5704,14700.0
2013-06-06 11:30:00,151.62,152.35,151.43,152.13,12900.0,95.4696,95.9293,95.35,95.7908,12900.0
2013-06-06 12:00:00,152.02,152.05,150.89,151.13,20600.0,95.7215,95.7404,95.01,95.1611,20600.0
2013-06-06 12:30:00,151.22,151.94,151.08,151.56,15700.0,95.2178,95.6711,95.1296,95.4319,15700.0
2013-06-06 13:00:00,151.56,152.63,151.56,152.1,16600.0,95.4319,96.1056,95.4319,95.7719,16600.0
2013-06-06 13:30:00,152.12,153.32,152.05,152.83,20200.0,95.7845,96.5401,95.7404,96.2315,20200.0
2013-06-06 14:00:00,152.72,152.81,152.21,152.81,19200.0,96.1623,96.2189,95.8411,96.2189,19200.0
2013-06-06 14:30:00,152.78,153.26,152.64,152.98,20600.0,96.2,96.5023,96.1119,96.326,20600.0
2013-06-06 15:00:00,152.98,153.37,152.83,153.3,34600.0,96.326,96.5715,96.2315,96.5275,34600.0
2013-06-06 15:30:00,153.32,153.98,152.94,153.91,99600.0,96.5401,96.9556,96.3008,96.9116,99600.0
2013-06-07 09:30:00,154.32,154.77,151.81,153.79,99200.0,97.1697,97.4531,95.5893,96.836,99200.0
2013-06-07 10:00:00,154.02,154.28,153.35,153.35,85900.0,96.9808,97.1445,96.559,96.559,85900.0
2013-06-07 10:30:00,153.43,153.53,152.44,152.47,46300.0,96.6093,96.6723,95.986,96.0049,46300.0
2013-06-07 11:00:00,152.5,154.02,152.45,153.8,47000.0,96.0237,96.9808,95.9923,96.8423,47000.0
2013-06-07 11:30:00,153.79,153.89,153.13,153.64,35700.0,96.836,96.899,96.4204,96.7416,35700.0
2013-06-07 12:00:00,153.66,153.69,152.67,152.82,33600.0,96.7542,96.773,96.1308,96.2252,33600.0
2013-06-07 12:30:00,152.89,153.02,152.43,152.56,19400.0,96.2693,96.3512,95.9797,96.0615,19400.0
2013-06-07 13:00:00,152.56,152.97,152.53,152.97,30900.0,96.0615,96.3197,96.0426,96.3197,30900.0
2013-06-07 13:30:00,152.96,153.31,152.89,152.97,34300.0,96.3134,96.5338,96.2693,96.3197,34300.0
2013-06-07 14:00:00,152.94,153.08,151.67,151.9,38600.0,96.3008,96.3889,95.5011,95.6459,38600.0
2013-06-07 14:30:00,151.87,153.07,151.85,152.99,33700.0,95.6271,96.3826,95.6145,96.3323,33700.0
2013-06-07 15:00:00,152.98,153.37,152.79,153.36,66000.0,96.326,96.5715,96.2063,96.5653,66000.0
2013-06-07 15:30:00,153.34,153.93,153.17,153.78,96000.0,96.5527,96.9242,96.4456,96.8297,96000.0
2013-06-10 09:30:00,152.52,152.52,151.02,151.83,43100.0,96.8342,96.8342,95.8818,96.3961,43100.0
2013-06-10 10:00:00,151.64,152.13,151.04,152.12,19000.0,96.2755,96.5866,95.8945,96.5802,19000.0
2013-06-10 10:30:00,152.04,152.37,151.33,151.33,15000.0,96.5294,96.739,96.0787,96.0787,15000.0
2013-06-10 11:00:00,151.39,151.52,151.03,151.15,26100.0,96.1168,96.1993,95.8882,95.9644,26100.0
2013-06-10 11:30:00,151.15,151.72,151.03,151.24,17700.0,95.9644,96.3263,95.8882,96.0215,17700.0
2013-06-10 12:00:00,151.28,151.76,151.0,151.13,24600.0,96.0469,96.3517,95.8691,95.9517,24600.0
2013-06-10 12:30:00,151.11,151.12,150.25,150.43,41000.0,95.939,95.9453,95.393,95.5073,41000.0
2013-06-10 13:00:00,150.45,150.74,150.39,150.46,11600.0,95.52,95.7041,95.4819,95.5263,11600.0
2013-06-10 13:30:00,150.5,150.69,150.28,150.3,20500.0,95.5517,95.6723,95.412,95.4247,20500.0
2013-06-10 14:00:00,150.3,150.55,149.88,150.16,30400.0,95.4247,95.5834,95.1581,95.3358,30400.0
2013-06-10 14:30:00,150.17,150.56,150.09,150.49,26300.0,95.3422,95.5898,95.2914,95.5454,26300.0
2013-06-10 15:00:00,150.51,150.81,150.4,150.76,25200.0,95.5581,95.7485,95.4882,95.7168,25200.0
2013-06-10 15:30:00,150.81,150.84,150.28,150.45,91100.0,95.7485,95.7676,95.412,95.52,91100.0
2013-06-11 09:30:00,149.73,150.7,148.66,150.33,55600.0,95.0628,95.6787,94.3835,95.4438,55600.0
2013-06-11 10:00:00,150.3,150.76,149.49,149.99,26300.0,95.4247,95.7168,94.9105,95.2279,26300.0
2013-06-11 10:30:00,149.99,150.2,149.53,149.94,19500.0,95.2279,95.3612,94.9359,95.1962,19500.0
2013-06-11 11:00:00,149.76,149.99,149.42,149.87,17800.0,95.0819,95.2279,94.866,95.1517,17800.0
2013-06-11 11:30:00,149.82,150.19,149.75,149.88,40800.0,95.12,95.3549,95.0755,95.1581,40800.0
2013-06-11 12:00:00,149.88,149.88,149.3,149.39,19000.0,95.1581,95.1581,94.7898,94.847,19000.0
2013-06-11 12:30:00,149.44,149.45,149.13,149.3,19700.0,94.8787,94.8851,94.6819,94.7898,19700.0
2013-06-11 13:00:00,149.32,149.52,149.1,149.1,26200.0,94.8025,94.9295,94.6628,94.6628,26200.0
2013-06-11 13:30:00,149.1,149.14,148.56,148.6,35500.0,94.6628,94.6882,94.32,94.3454,35500.0
2013-06-11 14:00:00,148.55,149.06,148.33,149.06,36800.0,94.3137,94.6375,94.174,94.6375,36800.0
2013-06-11 14:30:00,149.1,149.5,148.94,149.5,32700.0,94.6628,94.9168,94.5613,94.9168,32700.0
2013-06-11 15:00:00,149.49,149.71,149.18,149.33,46700.0,94.9105,95.0501,94.7136,94.8089,46700.0
2013-06-11 15:30:00,149.33,149.39,148.84,148.94,131500.0,94.8089,94.847,94.4978,94.5613,131500.0
2013-06-12 09:30:00,149.96,149.96,148.39,148.86,21800.0,95.2089,95.2089,94.2121,94.5105,21800.0
2013-06-12 10:00:00,148.63,148.97,148.26,148.55,16900.0,94.3644,94.5803,94.1295,94.3137,16900.0
2013-06-12 10:30:00,148.46,148.6,147.98,147.98,18700.0,94.2565,94.3454,93.9518,93.9518,18700.0
2013-06-12 11:00:00,147.93,148.48,147.72,148.18,19400.0,93.92,94.2692,93.7867,94.0787,19400.0
2013-06-12 11:30:00,148.12,148.53,147.89,148.06,18100.0,94.0407,94.301,93.8946,94.0026,18100.0
2013-06-12 12:00:00,148.04,148.49,147.96,148.49,29100.0,93.9899,94.2756,93.9391,94.2756,29100.0
2013-06-12 12:30:00,148.4,148.56,148.14,148.51,21900.0,94.2184,94.32,94.0533,94.2883,21900.0
2013-06-12 13:00:00,148.53,148.72,148.39,148.39,24500.0,94.301,94.4216,94.2121,94.2121,24500.0
2013-06-12 13:30:00,148.41,148.64,148.02,148.36,32100.0,94.2248,94.3708,93.9772,94.193,32100.0
2013-06-12 14:00:00,148.31,148.31,147.89,148.02,28900.0,94.1613,94.1613,93.8946,93.9772,28900.0
2013-06-12 14:30:00,147.98,148.07,147.51,147.55,23700.0,93.9518,94.0089,93.6534,93.6788,23700.0
2013-06-12 15:00:00,147.62,147.71,147.21,147.54,51800.0,93.7232,93.7803,93.4629,93.6724,51800.0
2013-06-12 15:30:00,147.57,148.01,147.31,147.83,297200.0,93.6915,93.9708,93.5264,93.8565,297200.0
2013-06-13 09:30:00,147.38,149.1,147.05,149.1,25500.0,93.5708,94.6628,93.3613,94.6628,25500.0
2013-06-13 10:00:00,149.2,150.54,149.07,149.86,86900.0,94.7263,95.5771,94.6438,95.1454,86900.0
2013-06-13 10:30:00,149.77,150.22,149.65,149.8,29300.0,95.0882,95.3739,95.012,95.1073,29300.0
2013-06-13 11:00:00,149.8,149.97,149.0,149.82,24300.0,95.1073,95.2152,94.5994,95.12,24300.0
2013-06-13 11:30:00,149.85,150.32,149.79,150.22,16700.0,95.139,95.4374,95.1009,95.3739,16700.0
2013-06-13 12:00:00,150.22,150.26,149.72,149.72,23600.0,95.3739,95.3993,95.0565,95.0565,23600.0
2013-06-13 12:30:00,149.76,150.25,149.63,150.15,18800.0,95.0819,95.393,94.9993,95.3295,18800.0
2013-06-13 13:00:00,150.12,150.34,149.83,150.34,8500.0,95.3104,95.4501,95.1263,95.4501,8500.0
2013-06-13 13:30:00,150.34,150.34,149.85,150.28,16900.0,95.4501,95.4501,95.139,95.412,16900.0
2013-06-13 14:00:00,150.22,150.89,150.22,150.79,27200.0,95.3739,95.7993,95.3739,95.7358,27200.0
2013-06-13 14:30:00,150.74,151.63,150.67,151.53,28300.0,95.7041,96.2691,95.6596,96.2056,28300.0
2013-06-13 15:00:00,151.52,152.18,151.46,151.75,69400.0,96.1993,96.6183,96.1612,96.3453,69400.0
2013-06-13 15:30:00,151.7,152.69,151.54,152.35,158500.0,96.3136,96.9421,96.212,96.7263,158500.0
2013-06-14 09:30:00,152.11,153.43,151.04,153.29,47000.0,96.5739,97.4119,95.8945,97.3231,47000.0
2013-06-14 10:00:00,153.48,154.25,152.97,153.26,34500.0,97.4437,97.9326,97.1199,97.304,34500.0
2013-06-14 10:30:00,153.29,153.33,152.04,152.33,53400.0,97.3231,97.3485,96.5294,96.7136,53400.0
2013-06-14 11:00:00,152.33,152.59,151.96,152.17,40000.0,96.7136,96.8786,96.4786,96.612,40000.0
2013-06-14 11:30:00,152.27,152.4,152.02,152.12,28700.0,96.6755,96.758,96.5167,96.5802,28700.0
2013-06-14 12:00:00,151.98,151.98,151.38,151.46,17300.0,96.4913,96.4913,96.1104,96.1612,17300.0
2013-06-14 12:30:00,151.45,151.48,151.07,151.07,14800.0,96.1549,96.1739,95.9136,95.9136,14800.0
2013-06-14 13:00:00,151.07,151.14,150.58,150.78,18300.0,95.9136,95.958,95.6025,95.7295,18300.0
2013-06-14 13:30:00,150.8,151.19,150.73,151.05,25800.0,95.7422,95.9898,95.6977,95.9009,25800.0
2013-06-14 14:00:00,151.08,151.89,150.91,151.64,16400.0,95.9199,96.4342,95.812,96.2755,16400.0
2013-06-14 14:30:00,151.68,152.25,151.47,151.64,17400.0,96.3009,96.6628,96.1675,96.2755,17400.0
2013-06-14 15:00:00,151.64,152.41,151.64,152.22,28600.0,96.2755,96.7644,96.2755,96.6437,28600.0
2013-06-14 15:30:00,152.25,152.35,151.55,151.81,95400.0,96.6628,96.7263,96.2183,96.3834,95400.0
2013-06-17 09:30:00,153.25,154.99,153.12,154.39,91200.0,97.2977,98.4024,97.2151,98.0214,91200.0
2013-06-17 10:00:00,154.61,154.67,153.49,153.86,64900.0,98.1611,98.1992,97.45,97.6849,64900.0
2013-06-17 10:30:00,153.89,153.95,153.11,153.67,36900.0,97.704,97.7421,97.2088,97.5643,36900.0
2013-06-17 11:00:00,153.71,153.72,152.91,153.03,27100.0,97.5897,97.5961,97.0818,97.158,27100.0
2013-06-17 11:30:00,153.08,153.14,152.83,152.83,15800.0,97.1897,97.2278,97.031,97.031,15800.0
2013-06-17 12:00:00,152.83,153.19,152.81,153.03,46900.0,97.031,97.2596,97.0183,97.158,46900.0
2013-06-17 12:30:00,153.01,153.55,153.01,153.35,21000.0,97.1453,97.4881,97.1453,97.3612,21000.0
2013-06-17 13:00:00,153.33,153.77,153.3,153.69,40400.0,97.3485,97.6278,97.3294,97.577,40400.0
2013-06-17 13:30:00,153.67,153.8,153.38,153.4,16000.0,97.5643,97.6469,97.3802,97.3929,16000.0
2013-06-17 14:00:00,153.42,153.43,152.02,152.28,33200.0,97.4056,97.4119,96.5167,96.6818,33200.0
2013-06-17 14:30:00,152.36,152.82,151.96,152.29,34800.0,96.7326,97.0247,96.4786,96.6882,34800.0
2013-06-17 15:00:00,152.28,152.79,152.23,152.77,19900.0,96.6818,97.0056,96.6501,96.9929,19900.0
2013-06-17 15:30:00,152.75,153.38,152.75,153.34,95400.0,96.9802,97.3802,96.9802,97.3548,95400.0
2013-06-18 09:30:00,153.47,153.75,152.44,152.64,30500.0,97.4373,97.6151,96.7834,96.9104,30500.0
2013-06-18 10:00:00,152.68,153.37,152.3,153.02,31700.0,96.9358,97.3739,96.6945,97.1516,31700.0
2013-06-18 10:30:00,153.06,153.4,153.0,153.2,14000.0,97.177,97.3929,97.1389,97.2659,14000.0
2013-06-18 11:00:00,153.22,153.25,152.68,152.8,18400.0,97.2786,97.2977,96.9358,97.012,18400.0
2013-06-18 11:30:00,152.77,153.21,152.77,153.08,24300.0,96.9929,97.2723,96.9929,97.1897,24300.0
2013-06-18 12:00:00,153.15,153.25,153.03,153.17,26600.0,97.2342,97.2977,97.158,97.2469,26600.0
2013-06-18 12:30:00,153.2,153.68,153.13,153.62,33000.0,97.2659,97.5707,97.2215,97.5326,33000.0
2013-06-18 13:00:00,153.62,153.63,153.35,153.52,13200.0,97.5326,97.5389,97.3612,97.4691,13200.0
2013-06-18 13:30:00,153.58,153.73,153.33,153.62,26300.0,97.5072,97.6024,97.3485,97.5326,26300.0
2013-06-18 14:00:00,153.65,153.71,153.22,153.45,29400.0,97.5516,97.5897,97.2786,97.4246,29400.0
2013-06-18 14:30:00,153.54,153.57,153.16,153.29,23100.0,97.4818,97.5008,97.2405,97.3231,23100.0
2013-06-18 15:00:00,153.27,153.32,152.81,153.17,32500.0,97.3104,97.3421,97.0183,97.2469,32500.0
2013-06-18 15:30:00,153.14,153.14,152.26,152.4,120900.0,97.2278,97.2278,96.6691,96.758,120900.0
2013-06-19 09:30:00,152.53,153.29,152.22,152.88,106300.0,96.8405,97.3231,96.6437,97.0628,106300.0
2013-06-19 10:00:00,152.87,152.98,152.4,152.71,42200.0,97.0564,97.1262,96.758,96.9548,42200.0
2013-06-19 10:30:00,152.71,153.01,152.49,152.49,67800.0,96.9548,97.1453,96.8151,96.8151,67800.0
2013-06-19 11:00:00,152.59,152.63,152.05,152.31,33200.0,96.8786,96.904,96.5358,96.7009,33200.0
2013-06-19 11:30:00,152.34,152.54,152.2,152.26,20000.0,96.7199,96.8469,96.631,96.6691,20000.0
2013-06-19 12:00:00,152.27,152.4,152.04,152.13,10900.0,96.6755,96.758,96.5294,96.5866,10900.0
2013-06-19 12:30:00,152.12,152.49,152.06,152.23,13500.0,96.5802,96.8151,96.5421,96.6501,13500.0
2013-06-19 13:00:00,152.24,152.3,152.1,152.2,20200.0,96.6564,96.6945,96.5675,96.631,20200.0
2013-06-19 13:30:00,152.15,152.24,151.82,152.15,19100.0,96.5993,96.6564,96.3898,96.5993,19100.0
2013-06-19 14:00:00,152.23,152.42,150.05,150.58,86000.0,96.6501,96.7707,95.266,95.6025,86000.0
2013-06-19 14:30:00,150.47,151.67,149.72,150.04,316400.0,95.5327,96.2945,95.0565,95.2596,316400.0
2013-06-19 15:00:00,149.93,150.9,149.75,150.9,182300.0,95.1898,95.8057,95.0755,95.8057,182300.0
2013-06-19 15:30:00,150.86,151.0,149.06,149.15,154000.0,95.7803,95.8691,94.6375,94.6946,154000.0
2013-06-20 09:30:00,148.52,148.65,146.18,146.31,68600.0,94.2946,94.3771,92.809,92.8915,68600.0
2013-06-20 10:00:00,146.4,147.21,145.71,146.46,110400.0,92.9486,93.4629,92.5106,92.9867,110400.0
2013-06-20 10:30:00,146.58,146.88,146.26,146.66,57300.0,93.0629,93.2534,92.8597,93.1137,57300.0
2013-06-20 11:00:00,146.63,147.49,146.31,147.0,59900.0,93.0947,93.6407,92.8915,93.3296,59900.0
2013-06-20 11:30:00,147.07,147.75,146.8,147.55,40700.0,93.374,93.8057,93.2026,93.6788,40700.0
2013-06-20 12:00:00,147.63,148.18,147.44,147.92,29800.0,93.7296,94.0787,93.6089,93.9137,29800.0
2013-06-20 12:30:00,148.05,148.16,147.5,147.69,47800.0,93.9962,94.066,93.647,93.7676,47800.0
2013-06-20 13:00:00,147.69,147.99,147.45,147.67,48300.0,93.7676,93.9581,93.6153,93.7549,48300.0
2013-06-20 13:30:00,147.57,147.79,147.36,147.58,44100.0,93.6915,93.8311,93.5581,93.6978,44100.0
2013-06-20 14:00:00,147.65,147.75,146.81,146.89,38600.0,93.7423,93.8057,93.2089,93.2597,38600.0
2013-06-20 14:30:00,146.93,146.99,146.3,146.47,67800.0,93.2851,93.3232,92.8851,92.9931,67800.0
2013-06-20 15:00:00,146.49,147.27,145.31,145.74,92200.0,93.0058,93.501,92.2566,92.5296,92200.0
2013-06-20 15:30:00,145.79,146.6,145.04,145.9,169400.0,92.5613,93.0756,92.0852,92.6312,169400.0
2013-06-21 09:30:00,147.06,149.05,146.78,148.89,276200.0,93.3677,94.6311,93.1899,94.5295,276200.0
2013-06-21 10:00:00,148.9,149.72,148.51,149.19,78200.0,94.5359,95.0565,94.2883,94.72,78200.0
2013-06-21 10:30:00,149.27,149.69,148.94,149.28,128500.0,94.7708,95.0374,94.5613,94.7771,128500.0
2013-06-21 11:00:00,149.23,149.26,147.93,148.04,119700.0,94.7454,94.7644,93.92,93.9899,119700.0
2013-06-21 11:30:00,147.96,147.99,146.65,147.0,43100.0,93.9391,93.9581,93.1074,93.3296,43100.0
2013-06-21 12:00:00,147.01,147.77,147.0,147.49,31000.0,93.3359,93.8184,93.3296,93.6407,31000.0
2013-06-21 12:30:00,147.44,148.27,147.01,148.2,57000.0,93.6089,94.1359,93.3359,94.0914,57000.0
2013-06-21 13:00:00,148.13,149.1,147.7,148.88,37300.0,94.047,94.6628,93.774,94.5232,37300.0
2013-06-21 13:30:00,148.81,149.55,148.81,149.29,36200.0,94.4787,94.9486,94.4787,94.7835,36200.0
2013-06-21 14:00:00,149.28,150.5,148.96,150.47,58500.0,94.7771,95.5517,94.574,95.5327,58500.0
2013-06-21 14:30:00,150.42,151.02,150.26,150.43,120200.0,95.5009,95.8818,95.3993,95.5073,120200.0
2013-06-21 15:00:00,150.45,150.91,150.17,150.89,54400.0,95.52,95.812,95.3422,95.7993,54400.0
2013-06-21 15:30:00,150.94,150.94,149.7,149.82,325100.0,95.8311,95.8311,95.0438,95.12,325100.0
2013-06-24 09:30:00,148.46,149.32,146.66,147.13,206600.0,94.2565,94.8025,93.1137,93.4121,206600.0
2013-06-24 10:00:00,147.19,148.41,146.84,148.11,94400.0,93.4502,94.2248,93.228,94.0343,94400.0
2013-06-24 10:30:00,148.04,149.12,147.92,148.15,73100.0,93.9899,94.6755,93.9137,94.0597,73100.0
2013-06-24 11:00:00,148.04,148.32,147.21,147.37,49800.0,93.9899,94.1676,93.4629,93.5645,49800.0
2013-06-24 11:30:00,147.52,148.71,147.32,148.55,45200.0,93.6597,94.4152,93.5327,94.3137,45200.0
2013-06-24 12:00:00,148.59,148.84,147.36,147.96,39300.0,94.3391,94.4978,93.5581,93.9391,39300.0
2013-06-24 12:30:00,147.99,148.46,147.58,148.35,27500.0,93.9581,94.2565,93.6978,94.1867,27500.0
2013-06-24 13:00:00,148.22,149.49,148.1,149.49,48200.0,94.1041,94.9105,94.028,94.9105,48200.0
2013-06-24 13:30:00,149.43,150.76,149.27,150.76,64100.0,94.8724,95.7168,94.7708,95.7168,64100.0
2013-06-24 14:00:00,150.66,152.4,150.25,151.9,76800.0,95.6533,96.758,95.393,96.4406,76800.0
2013-06-24 14:30:00,151.99,152.85,151.39,151.39,74100.0,96.4977,97.0437,96.1168,96.1168,74100.0
2013-06-24 15:00:00,151.34,151.75,149.9,149.9,76900.0,96.085,96.3453,95.1708,95.1708,76900.0
2013-06-24 15:30:00,149.97,150.52,149.0,149.18,186500.0,95.2152,95.5644,94.5994,94.7136,186500.0
2013-06-25 09:30:00,150.19,150.64,148.42,148.84,153300.0,95.3549,95.6406,94.2311,94.4978,153300.0
2013-06-25 10:00:00,148.98,149.43,148.13,149.06,82400.0,94.5867,94.8724,94.047,94.6375,82400.0
2013-06-25 10:30:00,148.99,150.01,148.19,149.87,46500.0,94.593,95.2406,94.0851,95.1517,46500.0
2013-06-25 11:00:00,149.81,150.13,149.43,149.58,26000.0,95.1136,95.3168,94.8724,94.9676,26000.0
2013-06-25 11:30:00,149.58,149.66,148.71,149.39,29600.0,94.9676,95.0184,94.4152,94.847,29600.0
2013-06-25 12:00:00,149.36,149.93,149.26,149.26,23800.0,94.8279,95.1898,94.7644,94.7644,23800.0
2013-06-25 12:30:00,149.28,149.41,148.97,149.14,24500.0,94.7771,94.8597,94.5803,94.6882,24500.0
2013-06-25 13:00:00,149.18,149.55,148.98,149.18,25500.0,94.7136,94.9486,94.5867,94.7136,25500.0
2013-06-25 13:30:00,149.16,149.79,148.96,149.5,30700.0,94.7009,95.1009,94.574,94.9168,30700.0
2013-06-25 14:00:00,149.52,149.96,149.32,149.92,32300.0,94.9295,95.2089,94.8025,95.1835,32300.0
2013-06-25 14:30:00,150.0,150.77,149.82,149.96,34700.0,95.2343,95.7231,95.12,95.2089,34700.0
2013-06-25 15:00:00,150.03,151.0,150.0,150.9,47500.0,95.2533,95.8691,95.2343,95.8057,47500.0
2013-06-25 15:30:00,150.9,151.94,150.65,150.86,151700.0,95.8057,96.466,95.6469,95.7803,151700.0
2013-06-26 09:30:00,151.86,152.5,151.23,151.4,126300.0,96.4152,96.8215,96.0152,96.1231,126300.0
2013-06-26 10:00:00,151.4,152.03,151.15,151.15,48200.0,96.1231,96.5231,95.9644,95.9644,48200.0
2013-06-26 10:30:00,151.15,151.64,151.05,151.25,26500.0,95.9644,96.2755,95.9009,96.0279,26500.0
2013-06-26 11:00:00,151.25,151.75,150.91,151.16,48000.0,96.0279,96.3453,95.812,95.9707,48000.0
2013-06-26 11:30:00,151.16,151.58,151.08,151.13,23800.0,95.9707,96.2374,95.9199,95.9517,23800.0
2013-06-26 12:00:00,151.17,151.87,151.11,151.23,47800.0,95.9771,96.4215,95.939,96.0152,47800.0
2013-06-26 12:30:00,151.23,151.48,151.01,151.45,24400.0,96.0152,96.1739,95.8755,96.1549,24400.0
2013-06-26 13:00:00,151.22,151.92,151.15,151.54,15900.0,96.0088,96.4533,95.9644,96.212,15900.0
2013-06-26 13:30:00,151.61,151.77,151.3,151.66,20800.0,96.2564,96.358,96.0596,96.2882,20800.0
2013-06-26 14:00:00,151.74,151.96,151.34,151.64,32200.0,96.339,96.4786,96.085,96.2755,32200.0
2013-06-26 14:30:00,151.7,151.78,151.42,151.5,64900.0,96.3136,96.3644,96.1358,96.1866,64900.0
2013-06-26 15:00:00,151.51,151.86,151.34,151.7,70400.0,96.1929,96.4152,96.085,96.3136,70400.0
2013-06-26 15:30:00,151.7,151.73,151.31,151.58,139600.0,96.3136,96.3326,96.066,96.2374,139600.0
2013-06-27 09:30:00,152.36,153.25,151.47,152.49,127500.0,96.7326,97.2977,96.1675,96.8151,127500.0
2013-06-27 10:00:00,152.47,153.19,152.36,152.57,50900.0,96.8024,97.2596,96.7326,96.8659,50900.0
2013-06-27 10:30:00,152.67,153.13,152.59,152.75,29500.0,96.9294,97.2215,96.8786,96.9802,29500.0
2013-06-27 11:00:00,152.68,153.42,152.58,153.09,36200.0,96.9358,97.4056,96.8723,97.1961,36200.0
2013-06-27 11:30:00,153.02,153.34,152.82,153.01,33200.0,97.1516,97.3548,97.0247,97.1453,33200.0
2013-06-27 12:00:00,153.0,153.0,152.11,152.42,22800.0,97.1389,97.1389,96.5739,96.7707,22800.0
2013-06-27 12:30:00,152.57,153.35,152.43,153.34,20400.0,96.8659,97.3612,96.777,97.3548,20400.0
2013-06-27 13:00:00,153.26,153.89,153.26,153.84,18500.0,97.304,97.704,97.304,97.6723,18500.0
2013-06-27 13:30:00,153.97,154.19,153.76,153.89,20500.0,97.7548,97.8945,97.6215,97.704,20500.0
2013-06-27 14:00:00,153.85,154.24,153.72,153.93,45000.0,97.6786,97.9262,97.5961,97.7294,45000.0
2013-06-27 14:30:00,153.93,154.13,153.63,153.82,41700.0,97.7294,97.8564,97.5389,97.6596,41700.0
2013-06-27 15:00:00,153.86,154.33,153.58,154.33,39500.0,97.6849,97.9833,97.5072,97.9833,39500.0
2013-06-27 15:30:00,154.3,154.36,153.78,154.06,111300.0,97.9643,98.0024,97.6342,97.8119,111300.0
2013-06-28 09:30:00,153.15,154.0,151.7,151.7,121900.0,97.2342,97.7738,96.3136,96.3136,121900.0
2013-06-28 10:00:00,151.8,153.78,151.61,153.76,76600.0,96.3771,97.6342,96.2564,97.6215,76600.0
2013-06-28 10:30:00,153.73,154.08,153.48,153.91,25600.0,97.6024,97.8246,97.4437,97.7167,25600.0
2013-06-28 11:00:00,153.99,154.74,153.94,154.16,22600.0,97.7675,98.2437,97.7357,97.8754,22600.0
2013-06-28 11:30:00,154.15,154.65,153.59,154.23,17500.0,97.8691,98.1865,97.5135,97.9199,17500.0
2013-06-28 12:00:00,154.06,154.08,153.51,153.8,13500.0,97.8119,97.8246,97.4627,97.6469,13500.0
2013-06-28 12:30:00,153.84,153.87,153.34,153.46,35400.0,97.6723,97.6913,97.3548,97.431,35400.0
2013-06-28 13:00:00,153.4,154.24,153.4,154.09,15900.0,97.3929,97.9262,97.3929,97.831,15900.0
2013-06-28 13:30:00,154.06,154.38,153.91,154.06,17700.0,97.8119,98.0151,97.7167,97.8119,17700.0
2013-06-28 14:00:00,154.11,154.74,154.05,154.56,24500.0,97.8437,98.2437,97.8056,98.1294,24500.0
2013-06-28 14:30:00,154.49,154.8,154.31,154.71,34200.0,98.0849,98.2818,97.9707,98.2246,34200.0
2013-06-28 15:00:00,154.61,154.74,154.08,154.27,48500.0,98.1611,98.2437,97.8246,97.9453,48500.0
2013-06-28 15:30:00,154.27,154.4,153.33,153.35,157000.0,97.9453,98.0278,97.3485,97.3612,157000.0
2013-07-01 09:30:00,153.63,154.09,152.02,152.04,106400.0,97.5389,97.831,96.5167,96.5294,106400.0
2013-07-01 10:00:00,152.29,153.57,151.84,151.85,36700.0,96.6882,97.5008,96.4025,96.4088,36700.0
2013-07-01 10:30:00,152.28,153.02,152.01,152.58,28600.0,96.6818,97.1516,96.5104,96.8723,28600.0
2013-07-01 11:00:00,152.55,153.96,152.54,153.12,42500.0,96.8532,97.7484,96.8469,97.2151,42500.0
2013-07-01 11:30:00,153.19,153.57,153.06,153.57,31600.0,97.2596,97.5008,97.177,97.5008,31600.0
2013-07-01 12:00:00,153.54,153.6,152.56,152.6,20900.0,97.4818,97.5199,96.8596,96.885,20900.0
2013-07-01 12:30:00,152.6,153.01,152.43,152.56,15300.0,96.885,97.1453,96.777,96.8596,15300.0
2013-07-01 13:00:00,152.61,152.9,152.04,152.07,33400.0,96.8913,97.0754,96.5294,96.5485,33400.0
2013-07-01 13:30:00,152.07,152.55,152.07,152.35,28600.0,96.5485,96.8532,96.5485,96.7263,28600.0
2013-07-01 14:00:00,152.38,152.58,151.97,152.46,24500.0,96.7453,96.8723,96.485,96.7961,24500.0
2013-07-01 14:30:00,152.37,152.48,151.87,152.15,16700.0,96.739,96.8088,96.4215,96.5993,16700.0
2013-07-01 15:00:00,152.25,152.3,151.51,151.62,38600.0,96.6628,96.6945,96.1929,96.2628,38600.0
2013-07-01 15:30:00,151.62,151.96,151.27,151.68,156100.0,96.2628,96.4786,96.0406,96.3009,156100.0
2013-07-02 09:30:00,151.57,153.95,151.52,153.95,90900.0,96.231,97.7421,96.1993,97.7421,90900.0
2013-07-02 10:00:00,154.0,154.53,153.6,154.35,58800.0,97.7738,98.1103,97.5199,97.996,58800.0
2013-07-02 10:30:00,154.25,154.99,154.0,154.67,24400.0,97.9326,98.4024,97.7738,98.1992,24400.0
2013-07-02 11:00:00,154.68,154.76,154.0,154.22,20000.0,98.2056,98.2564,97.7738,97.9135,20000.0
2013-07-02 11:30:00,154.25,154.99,154.19,154.99,14500.0,97.9326,98.4024,97.8945,98.4024,14500.0
2013-07-02 12:00:00,154.99,155.21,154.62,155.06,24500.0,98.4024,98.5421,98.1675,98.4468,24500.0
2013-07-02 12:30:00,154.99,155.08,154.47,154.87,27400.0,98.4024,98.4595,98.0722,98.3262,27400.0
2013-07-02 13:00:00,154.9,155.0,154.31,154.31,18800.0,98.3452,98.4087,97.9707,97.9707,18800.0
2013-07-02 13:30:00,154.41,154.51,153.69,154.43,18500.0,98.0341,98.0976,97.577,98.0468,18500.0
2013-07-02 14:00:00,154.45,154.49,153.68,153.92,23700.0,98.0595,98.0849,97.5707,97.723,23700.0
2013-07-02 14:30:00,153.83,154.05,153.42,153.85,31300.0,97.6659,97.8056,97.4056,97.6786,31300.0
2013-07-02 15:00:00,153.92,154.48,153.66,153.72,32200.0,97.723,98.0786,97.558,97.5961,32200.0
2013-07-02 15:30:00,153.79,154.69,153.58,154.49,172700.0,97.6405,98.2119,97.5072,98.0849,172700.0
2013-07-03 09:30:00,153.8,154.2,151.6,151.81,134800.0,97.6469,97.9008,96.2501,96.3834,134800.0
2013-07-03 10:00:00,151.8,152.19,151.35,152.02,68600.0,96.3771,96.6247,96.0914,96.5167,68600.0
2013-07-03 10:30:00,152.12,152.21,151.07,151.09,64900.0,96.5802,96.6374,95.9136,95.9263,64900.0
2013-07-03 11:00:00,151.12,151.93,150.53,151.43,59200.0,95.9453,96.4596,95.5707,96.1422,59200.0
2013-07-03 11:30:00,151.48,153.44,151.42,153.42,53200.0,96.1739,97.4183,96.1358,97.4056,53200.0
2013-07-03 12:00:00,153.31,153.82,152.75,153.65,54100.0,97.3358,97.6596,96.9802,97.5516,54100.0
2013-07-03 12:30:00,153.74,153.75,152.69,153.42,112900.0,97.6088,97.6151,96.9421,97.4056,112900.0
2013-07-05 09:30:00,153.27,153.82,151.68,152.57,111900.0,97.3104,97.6596,96.3009,96.8659,111900.0
2013-07-05 10:00:00,152.49,152.55,150.29,150.33,59800.0,96.8151,96.8532,95.4184,95.4438,59800.0
2013-07-05 10:30:00,150.32,150.33,149.46,149.86,68500.0,95.4374,95.4438,94.8914,95.1454,68500.0
2013-07-05 11:00:00,149.82,150.4,149.82,150.13,29900.0,95.12,95.4882,95.12,95.3168,29900.0
2013-07-05 11:30:00,150.14,150.7,149.65,150.6,25400.0,95.3231,95.6787,95.012,95.6152,25400.0
2013-07-05 12:00:00,150.68,151.41,150.68,150.83,19000.0,95.666,96.1295,95.666,95.7612,19000.0
2013-07-05 12:30:00,150.93,151.52,150.8,151.42,16400.0,95.8247,96.1993,95.7422,96.1358,16400.0
2013-07-05 13:00:00,151.5,151.9,151.08,151.88,14900.0,96.1866,96.4406,95.9199,96.4279,14900.0
2013-07-05 13:30:00,151.89,152.04,151.65,151.76,15500.0,96.4342,96.5294,96.2818,96.3517,15500.0
2013-07-05 14:00:00,151.75,152.3,151.41,151.59,27100.0,96.3453,96.6945,96.1295,96.2437,27100.0
2013-07-05 14:30:00,151.72,152.06,151.34,151.73,15600.0,96.3263,96.5421,96.085,96.3326,15600.0
2013-07-05 15:00:00,151.7,151.75,150.9,151.04,32000.0,96.3136,96.3453,95.8057,95.8945,32000.0
2013-07-05 15:30:00,151.09,152.98,151.05,152.81,170200.0,95.9263,97.1262,95.9009,97.0183,170200.0
2013-07-08 09:30:00,152.99,154.56,152.99,154.09,55300.0,97.1326,98.1294,97.1326,97.831,55300.0
2013-07-08 10:00:00,154.06,154.47,153.33,154.19,39700.0,97.8119,98.0722,97.3485,97.8945,39700.0
2013-07-08 10:30:00,154.19,154.55,153.77,154.06,21300.0,97.8945,98.123,97.6278,97.8119,21300.0
2013-07-08 11:00:00,154.13,154.44,153.97,154.23,17400.0,97.8564,98.0532,97.7548,97.9199,17400.0
2013-07-08 11:30:00,154.13,154.2,153.0,153.39,22400.0,97.8564,97.9008,97.1389,97.3865,22400.0
2013-07-08 12:00:00,153.3,153.7,153.12,153.22,14000.0,97.3294,97.5834,97.2151,97.2786,14000.0
2013-07-08 12:30:00,153.17,153.76,153.16,153.56,23300.0,97.2469,97.6215,97.2405,97.4945,23300.0
2013-07-08 13:00:00,153.61,153.83,152.94,153.03,17700.0,97.5262,97.6659,97.1008,97.158,17700.0
2013-07-08 13:30:00,153.12,153.42,152.96,153.42,24200.0,97.2151,97.4056,97.1135,97.4056,24200.0
2013-07-08 14:00:00,153.5,153.5,152.87,152.9,15400.0,97.4564,97.4564,97.0564,97.0754,15400.0
2013-07-08 14:30:00,152.87,153.51,152.83,153.38,19600.0,97.0564,97.4627,97.031,97.3802,19600.0
2013-07-08 15:00:00,153.38,153.38,152.63,152.87,41800.0,97.3802,97.3802,96.904,97.0564,41800.0
2013-07-08 15:30:00,152.89,153.17,152.69,153.01,163200.0,97.0691,97.2469,96.9421,97.1453,163200.0
2013-07-09 09:30:00,153.72,154.22,153.4,153.64,30600.0,97.5961,97.9135,97.3929,97.5453,30600.0
2013-07-09 10:00:00,153.62,153.91,153.06,153.5,16900.0,97.5326,97.7167,97.177,97.4564,16900.0
2013-07-09 10:30:00,153.49,154.03,153.35,153.77,95600.0,97.45,97.7929,97.3612,97.6278,95600.0
2013-07-09 11:00:00,153.8,154.67,153.78,154.67,18600.0,97.6469,98.1992,97.6342,98.1992,18600.0
2013-07-09 11:30:00,154.63,155.1,154.62,154.67,23700.0,98.1738,98.4722,98.1675,98.1992,23700.0
2013-07-09 12:00:00,154.62,154.92,154.58,154.7,13500.0,98.1675,98.3579,98.1421,98.2183,13500.0
2013-07-09 12:30:00,154.69,155.43,154.64,155.38,22100.0,98.2119,98.6817,98.1802,98.65,22100.0
2013-07-09 13:00:00,155.35,155.62,155.29,155.62,9700.0,98.6309,98.8024,98.5928,98.8024,9700.0
2013-07-09 13:30:00,155.61,155.73,155.26,155.49,21900.0,98.796,98.8722,98.5738,98.7198,21900.0
2013-07-09 14:00:00,155.5,155.92,155.5,155.67,22200.0,98.7262,98.9928,98.7262,98.8341,22200.0
2013-07-09 14:30:00,155.68,155.68,155.06,155.07,20700.0,98.8405,98.8405,98.4468,98.4532,20700.0
2013-07-09 15:00:00,155.14,155.63,155.09,155.27,27800.0,98.4976,98.8087,98.4659,98.5802,27800.0
2013-07-09 15:30:00,155.31,155.34,154.91,155.23,69800.0,98.6055,98.6246,98.3516,98.5548,69800.0
2013-07-10 09:30:00,154.99,155.02,153.86,153.86,30100.0,98.4024,98.4214,97.6849,97.6849,30100.0
2013-07-10 10:00:00,153.86,154.68,153.85,154.1,22300.0,97.6849,98.2056,97.6786,97.8373,22300.0
2013-07-10 10:30:00,154.33,154.33,153.77,154.0,27300.0,97.9833,97.9833,97.6278,97.7738,27300.0
2013-07-10 11:00:00,153.89,154.3,153.81,154.03,12500.0,97.704,97.9643,97.6532,97.7929,12500.0
2013-07-10 11:30:00,154.06,154.71,154.06,154.48,23000.0,97.8119,98.2246,97.8119,98.0786,23000.0
2013-07-10 12:00:00,154.6,154.69,154.3,154.54,13000.0,98.1548,98.2119,97.9643,98.1167,13000.0
2013-07-10 12:30:00,154.56,154.94,154.43,154.8,12700.0,98.1294,98.3706,98.0468,98.2818,12700.0
2013-07-10 13:00:00,154.8,155.3,154.8,155.23,20700.0,98.2818,98.5992,98.2818,98.5548,20700.0
2013-07-10 13:30:00,155.24,155.64,155.22,155.52,22000.0,98.5611,98.8151,98.5484,98.7389,22000.0
2013-07-10 14:00:00,155.42,156.25,155.41,155.52,27600.0,98.6754,99.2023,98.669,98.7389,27600.0
2013-07-10 14:30:00,155.55,155.63,154.81,155.24,24600.0,98.7579,98.8087,98.2881,98.5611,24600.0
2013-07-10 15:00:00,155.27,155.52,155.06,155.22,37600.0,98.5802,98.7389,98.4468,98.5484,37600.0
2013-07-10 15:30:00,155.23,155.53,155.1,155.27,76800.0,98.5548,98.7452,98.4722,98.5802,76800.0
2013-07-11 09:30:00,156.86,158.39,156.76,157.89,40400.0,99.5896,100.561,99.5261,100.2436,40400.0
2013-07-11 10:00:00,157.92,158.58,157.49,158.26,21600.0,100.2626,100.6817,99.9896,100.4785,21600.0
2013-07-11 10:30:00,158.3,158.32,157.53,158.32,28900.0,100.5039,100.5166,100.015,100.5166,28900.0
2013-07-11 11:00:00,158.32,158.45,157.82,158.08,20500.0,100.5166,100.5991,100.1991,100.3642,20500.0
2013-07-11 11:30:00,158.16,158.74,158.02,158.5,27300.0,100.415,100.7832,100.3261,100.6309,27300.0
2013-07-11 12:00:00,158.48,158.81,158.0,158.81,23400.0,100.6182,100.8277,100.3134,100.8277,23400.0
2013-07-11 12:30:00,158.85,159.12,158.59,159.12,25200.0,100.8531,101.0245,100.688,101.0245,25200.0
2013-07-11 13:00:00,159.12,159.45,158.11,159.07,24800.0,101.0245,101.234,100.3833,100.9928,24800.0
2013-07-11 13:30:00,158.98,159.09,158.59,158.92,13500.0,100.9356,101.0054,100.688,100.8975,13500.0
2013-07-11 14:00:00,158.84,159.09,158.68,158.97,18700.0,100.8467,101.0054,100.7451,100.9293,18700.0
2013-07-11 14:30:00,159.0,159.64,158.99,159.53,43800.0,100.9483,101.3546,100.942,101.2848,43800.0
2013-07-11 15:00:00,159.53,159.55,158.8,159.4,33700.0,101.2848,101.2975,100.8213,101.2023,33700.0
2013-07-11 15:30:00,159.3,159.7,159.1,159.46,110500.0,101.1388,101.3927,101.0118,101.2404,110500.0
2013-07-12 09:30:00,159.46,160.24,157.83,158.2,29100.0,101.2404,101.7356,100.2055,100.4404,29100.0
2013-07-12 10:00:00,158.2,159.55,158.2,158.67,29400.0,100.4404,101.2975,100.4404,100.7388,29400.0
2013-07-12 10:30:00,158.87,158.99,157.87,157.95,34600.0,100.8658,100.942,100.2309,100.2817,34600.0
2013-07-12 11:00:00,157.95,158.2,157.83,157.99,35700.0,100.2817,100.4404,100.2055,100.3071,35700.0
2013-07-12 11:30:00,158.06,158.2,157.58,157.8,38900.0,100.3515,100.4404,100.0468,100.1864,38900.0
2013-07-12 12:00:00,157.85,158.02,157.7,158.02,27300.0,100.2182,100.3261,100.1229,100.3261,27300.0
2013-07-12 12:30:00,158.02,158.06,157.74,157.97,19400.0,100.3261,100.3515,100.1483,100.2944,19400.0
2013-07-12 13:00:00,157.91,158.59,157.84,158.55,20000.0,100.2563,100.688,100.2118,100.6626,20000.0
2013-07-12 13:30:00,158.53,159.07,158.51,158.92,24400.0,100.6499,100.9928,100.6372,100.8975,24400.0
2013-07-12 14:00:00,158.73,158.75,158.16,158.73,13800.0,100.7769,100.7896,100.415,100.7769,13800.0
2013-07-12 14:30:00,158.69,158.73,158.33,158.33,17600.0,100.7515,100.7769,100.5229,100.5229,17600.0
2013-07-12 15:00:00,158.33,158.57,158.32,158.49,30100.0,100.5229,100.6753,100.5166,100.6245,30100.0
2013-07-12 15:30:00,158.53,159.27,158.5,159.09,104800.0,100.6499,101.1197,100.6309,101.0054,104800.0
2013-07-15 09:30:00,159.0,159.84,158.44,158.81,20600.0,100.9483,101.4816,100.5928,100.8277,20600.0
2013-07-15 10:00:00,158.81,159.42,158.81,159.27,23900.0,100.8277,101.215,100.8277,101.1197,23900.0
2013-07-15 10:30:00,159.19,159.63,158.99,159.32,16500.0,101.0689,101.3483,100.942,101.1515,16500.0
2013-07-15 11:00:00,159.37,160.13,159.27,159.94,8100.0,101.1832,101.6657,101.1197,101.5451,8100.0
2013-07-15 11:30:00,160.11,160.21,159.88,160.03,10700.0,101.653,101.7165,101.507,101.6023,10700.0
2013-07-15 12:00:00,159.99,160.13,159.6,160.13,15700.0,101.5769,101.6657,101.3292,101.6657,15700.0
2013-07-15 12:30:00,160.12,160.12,159.77,159.77,22100.0,101.6594,101.6594,101.4372,101.4372,22100.0
2013-07-15 13:00:00,159.78,160.13,159.72,160.09,6800.0,101.4435,101.6657,101.4054,101.6403,6800.0
2013-07-15 13:30:00,160.01,160.02,159.39,159.72,10500.0,101.5896,101.5959,101.1959,101.4054,10500.0
2013-07-15 14:00:00,159.71,159.99,159.61,159.94,10300.0,101.3991,101.5769,101.3356,101.5451,10300.0
2013-07-15 14:30:00,159.89,159.89,159.59,159.64,7000.0,101.5134,101.5134,101.3229,101.3546,7000.0
2013-07-15 15:00:00,159.63,159.77,159.45,159.54,12900.0,101.3483,101.4372,101.234,101.2912,12900.0
2013-07-15 15:30:00,159.58,159.73,159.22,159.72,53600.0,101.3165,101.4118,101.088,101.4054,53600.0
2013-07-16 09:30:00,159.86,161.08,159.86,161.08,35800.0,101.4943,102.2689,101.4943,102.2689,35800.0
2013-07-16 10:00:00,161.1,161.3,160.51,160.66,39700.0,102.2816,102.4086,101.907,102.0022,39700.0
2013-07-16 10:30:00,160.68,160.83,160.19,160.25,19700.0,102.0149,102.1102,101.7038,101.7419,19700.0
2013-07-16 11:00:00,160.16,160.34,159.87,160.16,19600.0,101.6848,101.7991,101.5007,101.6848,19600.0
2013-07-16 11:30:00,160.17,160.3,159.94,160.3,15500.0,101.6911,101.7737,101.5451,101.7737,15500.0
2013-07-16 12:00:00,160.21,160.44,160.04,160.35,27100.0,101.7165,101.8626,101.6086,101.8054,27100.0
2013-07-16 12:30:00,160.35,160.48,160.25,160.37,41600.0,101.8054,101.888,101.7419,101.8181,41600.0
2013-07-16 13:00:00,160.38,160.67,160.29,160.57,28600.0,101.8245,102.0086,101.7673,101.9451,28600.0
2013-07-16 13:30:00,160.57,160.62,160.2,160.38,26900.0,101.9451,101.9768,101.7102,101.8245,26900.0
2013-07-16 14:00:00,160.38,160.38,159.95,159.99,18800.0,101.8245,101.8245,101.5515,101.5769,18800.0
2013-07-16 14:30:00,160.05,160.18,159.67,160.17,22300.0,101.6149,101.6975,101.3737,101.6911,22300.0
2013-07-16 15:00:00,160.16,160.3,159.86,160.16,28900.0,101.6848,101.7737,101.4943,101.6848,28900.0
2013-07-16 15:30:00,160.13,160.55,160.09,160.36,54400.0,101.6657,101.9324,101.6403,101.8118,54400.0
2013-07-17 09:30:00,160.82,161.99,160.44,161.69,51300.0,102.1038,102.8466,101.8626,102.6562,51300.0
2013-07-17 10:00:00,161.42,161.58,160.77,161.38,16600.0,102.4848,102.5863,102.0721,102.4594,16600.0
2013-07-17 10:30:00,161.25,161.73,160.96,161.7,21500.0,102.3768,102.6816,102.1927,102.6625,21500.0
2013-07-17 11:00:00,161.7,162.23,161.41,162.02,32300.0,102.6625,102.999,102.4784,102.8657,32300.0
2013-07-17 11:30:00,162.11,162.4,161.94,162.05,19100.0,102.9228,103.107,102.8149,102.8847,19100.0
2013-07-17 12:00:00,162.12,162.81,161.89,161.95,22700.0,102.9292,103.3673,102.7832,102.8212,22700.0
2013-07-17 12:30:00,161.97,162.37,161.96,162.37,20800.0,102.8339,103.0879,102.8276,103.0879,20800.0
2013-07-17 13:00:00,162.37,162.48,162.06,162.27,21400.0,103.0879,103.1577,102.8911,103.0244,21400.0
2013-07-17 13:30:00,162.32,162.44,162.14,162.4,35600.0,103.0562,103.1323,102.9419,103.107,35600.0
2013-07-17 14:00:00,162.4,162.45,162.19,162.41,11900.0,103.107,103.1387,102.9736,103.1133,11900.0
2013-07-17 14:30:00,162.35,162.44,162.03,162.03,46000.0,103.0752,103.1323,102.872,102.872,46000.0
2013-07-17 15:00:00,162.03,162.05,161.62,161.81,26000.0,102.872,102.8847,102.6117,102.7324,26000.0
2013-07-17 15:30:00,161.78,161.86,161.23,161.64,105300.0,102.7133,102.7641,102.3641,102.6244,105300.0
2013-07-18 09:30:00,161.7,162.43,161.55,162.33,34400.0,102.6625,103.126,102.5673,103.0625,34400.0
2013-07-18 10:00:00,162.39,163.08,162.02,162.97,31100.0,103.1006,103.5387,102.8657,103.4688,31100.0
2013-07-18 10:30:00,162.96,163.05,162.51,162.71,23100.0,103.4625,103.5196,103.1768,103.3038,23100.0
2013-07-18 11:00:00,162.66,162.66,161.99,161.99,18700.0,103.272,103.272,102.8466,102.8466,18700.0
2013-07-18 11:30:00,162.1,162.24,161.58,161.66,21400.0,102.9165,103.0054,102.5863,102.6371,21400.0
2013-07-18 12:00:00,161.62,161.81,161.4,161.65,15200.0,102.6117,102.7324,102.4721,102.6308,15200.0
2013-07-18 12:30:00,161.62,161.94,161.51,161.65,22900.0,102.6117,102.8149,102.5419,102.6308,22900.0
2013-07-18 13:00:00,161.71,162.0,161.66,161.81,30000.0,102.6689,102.853,102.6371,102.7324,30000.0
2013-07-18 13:30:00,161.81,162.38,161.81,162.35,18600.0,102.7324,103.0943,102.7324,103.0752,18600.0
2013-07-18 14:00:00,162.4,162.86,162.34,162.81,19100.0,103.107,103.399,103.0689,103.3673,19100.0
2013-07-18 14:30:00,162.77,163.0,162.66,163.0,30500.0,103.3419,103.4879,103.272,103.4879,30500.0
2013-07-18 15:00:00,163.0,163.1,162.79,163.09,88200.0,103.4879,103.5514,103.3546,103.545,88200.0
2013-07-18 15:30:00,163.13,163.13,162.65,163.0,99400.0,103.5704,103.5704,103.2657,103.4879,99400.0
2013-07-19 09:30:00,162.83,163.23,161.73,161.98,108800.0,103.38,103.6339,102.6816,102.8403,108800.0
2013-07-19 10:00:00,161.86,162.34,161.54,161.89,14400.0,102.7641,103.0689,102.5609,102.7832,14400.0
2013-07-19 10:30:00,161.8,162.22,161.43,161.43,25800.0,102.726,102.9927,102.4911,102.4911,25800.0
2013-07-19 11:00:00,161.45,161.95,161.44,161.88,26200.0,102.5038,102.8212,102.4975,102.7768,26200.0
2013-07-19 11:30:00,161.88,162.12,161.65,161.92,23400.0,102.7768,102.9292,102.6308,102.8022,23400.0
2013-07-19 12:00:00,161.99,162.09,161.76,161.76,13600.0,102.8466,102.9101,102.7006,102.7006,13600.0
2013-07-19 12:30:00,161.75,162.08,161.64,162.06,19000.0,102.6943,102.9038,102.6244,102.8911,19000.0
2013-07-19 13:00:00,162.06,162.15,161.86,161.96,9700.0,102.8911,102.9482,102.7641,102.8276,9700.0
2013-07-19 13:30:00,161.94,162.07,161.88,162.01,15100.0,102.8149,102.8974,102.7768,102.8593,15100.0
2013-07-19 14:00:00,161.99,162.4,161.88,162.21,15100.0,102.8466,103.107,102.7768,102.9863,15100.0
2013-07-19 14:30:00,162.19,162.41,162.16,162.36,17900.0,102.9736,103.1133,102.9546,103.0816,17900.0
2013-07-19 15:00:00,162.34,162.49,162.19,162.19,13200.0,103.0689,103.1641,102.9736,102.9736,13200.0
2013-07-19 15:30:00,162.23,162.81,162.2,162.58,97700.0,102.999,103.3673,102.98,103.2212,97700.0
2013-07-22 09:30:00,162.64,162.95,161.84,162.13,19600.0,103.2593,103.4561,102.7514,102.9355,19600.0
2013-07-22 10:00:00,162.2,163.22,161.95,163.0,27800.0,102.98,103.6276,102.8212,103.4879,27800.0
2013-07-22 10:30:00,163.01,163.34,163.0,163.28,23400.0,103.4942,103.7038,103.4879,103.6657,23400.0
2013-07-22 11:00:00,163.3,163.48,163.1,163.32,7300.0,103.6784,103.7926,103.5514,103.6911,7300.0
2013-07-22 11:30:00,163.34,163.6,163.1,163.14,21400.0,103.7038,103.8688,103.5514,103.5768,21400.0
2013-07-22 12:00:00,163.16,163.39,163.0,163.32,25300.0,103.5895,103.7355,103.4879,103.6911,25300.0
2013-07-22 12:30:00,163.34,163.6,163.18,163.35,36500.0,103.7038,103.8688,103.6022,103.7101,36500.0
2013-07-22 13:00:00,163.28,163.53,163.05,163.24,16300.0,103.6657,103.8244,103.5196,103.6403,16300.0
2013-07-22 13:30:00,163.26,163.42,163.16,163.35,11200.0,103.653,103.7545,103.5895,103.7101,11200.0
2013-07-22 14:00:00,163.3,163.42,163.15,163.33,13800.0,103.6784,103.7545,103.5831,103.6974,13800.0
2013-07-22 14:30:00,163.32,163.74,163.27,163.67,13700.0,103.6911,103.9577,103.6593,103.9133,13700.0
2013-07-22 15:00:00,163.63,163.72,163.4,163.44,14400.0,103.8879,103.945,103.7418,103.7672,14400.0
2013-07-22 15:30:00,163.47,163.49,163.08,163.37,63000.0,103.7863,103.799,103.5387,103.7228,63000.0
2013-07-23 09:30:00,163.68,163.68,162.86,162.95,22000.0,103.9196,103.9196,103.399,103.4561,22000.0
2013-07-23 10:00:00,163.09,163.17,162.6,162.85,31500.0,103.545,103.5958,103.2339,103.3927,31500.0
2013-07-23 10:30:00,162.84,162.84,162.37,162.56,31900.0,103.3863,103.3863,103.0879,103.2085,31900.0
2013-07-23 11:00:00,162.51,162.55,162.14,162.19,22200.0,103.1768,103.2022,102.9419,102.9736,22200.0
2013-07-23 11:30:00,162.31,162.42,162.11,162.3,21100.0,103.0498,103.1197,102.9228,103.0435,21100.0
2013-07-23 12:00:00,162.41,162.57,162.15,162.57,28000.0,103.1133,103.2149,102.9482,103.2149,28000.0
2013-07-23 12:30:00,162.47,162.6,162.2,162.28,18800.0,103.1514,103.2339,102.98,103.0308,18800.0
2013-07-23 13:00:00,162.35,162.86,162.34,162.85,13500.0,103.0752,103.399,103.0689,103.3927,13500.0
2013-07-23 13:30:00,162.87,163.13,162.78,163.05,17700.0,103.4054,103.5704,103.3482,103.5196,17700.0
2013-07-23 14:00:00,163.05,163.12,162.65,162.89,13500.0,103.5196,103.5641,103.2657,103.4181,13500.0
2013-07-23 14:30:00,162.9,163.22,162.74,163.15,18900.0,103.4244,103.6276,103.3228,103.5831,18900.0
2013-07-23 15:00:00,163.06,163.14,162.83,162.96,7400.0,103.526,103.5768,103.38,103.4625,7400.0
2013-07-23 15:30:00,163.04,163.08,162.77,163.0,30000.0,103.5133,103.5387,103.3419,103.4879,30000.0
2013-07-24 09:30:00,162.85,163.73,161.09,161.47,48000.0,103.3927,103.9514,102.2752,102.5165,48000.0
2013-07-24 10:00:00,161.56,161.72,160.47,160.62,54600.0,102.5736,102.6752,101.8816,101.9768,54600.0
2013-07-24 10:30:00,160.66,160.72,159.59,159.59,75600.0,102.0022,102.0403,101.3229,101.3229,75600.0
2013-07-24 11:00:00,159.6,159.81,159.4,159.63,45200.0,101.3292,101.4626,101.2023,101.3483,45200.0
2013-07-24 11:30:00,159.69,159.85,159.39,159.41,46500.0,101.3864,101.488,101.1959,101.2086,46500.0
2013-07-24 12:00:00,159.41,159.42,158.76,159.24,22000.0,101.2086,101.215,100.7959,101.1007,22000.0
2013-07-24 12:30:00,159.31,159.65,159.2,159.3,41600.0,101.1451,101.361,101.0753,101.1388,41600.0
2013-07-24 13:00:00,159.29,159.42,158.66,158.88,37000.0,101.1324,101.215,100.7324,100.8721,37000.0
2013-07-24 13:30:00,158.91,158.93,158.04,158.17,39100.0,100.8912,100.9039,100.3388,100.4213,39100.0
2013-07-24 14:00:00,158.28,158.95,158.22,158.85,26700.0,100.4912,100.9166,100.4531,100.8531,26700.0
2013-07-24 14:30:00,158.89,159.56,158.68,159.37,44100.0,100.8785,101.3039,100.7451,101.1832,44100.0
2013-07-24 15:00:00,159.35,159.35,158.73,159.09,18600.0,101.1705,101.1705,100.7769,101.0054,18600.0
2013-07-24 15:30:00,159.13,159.52,158.97,159.13,87100.0,101.0308,101.2785,100.9293,101.0308,87100.0
2013-07-25 09:30:00,158.67,159.15,157.45,158.74,37500.0,100.7388,101.0435,99.9642,100.7832,37500.0
2013-07-25 10:00:00,158.72,159.59,158.52,158.84,59300.0,100.7705,101.3229,100.6436,100.8467,59300.0
2013-07-25 10:30:00,158.83,158.95,158.25,158.95,29800.0,100.8404,100.9166,100.4721,100.9166,29800.0
2013-07-25 11:00:00,158.95,159.29,158.47,158.6,46600.0,100.9166,101.1324,100.6118,100.6944,46600.0
2013-07-25 11:30:00,158.6,159.36,158.46,159.15,29600.0,100.6944,101.1769,100.6055,101.0435,29600.0
2013-07-25 12:00:00,159.13,159.53,158.95,159.41,40700.0,101.0308,101.2848,100.9166,101.2086,40700.0
2013-07-25 12:30:00,159.5,159.99,159.39,159.93,40000.0,101.2658,101.5769,101.1959,101.5388,40000.0
2013-07-25 13:00:00,159.96,160.02,159.28,159.65,36500.0,101.5578,101.5959,101.1261,101.361,36500.0
2013-07-25 13:30:00,159.7,159.86,159.42,159.65,33900.0,101.3927,101.4943,101.215,101.361,33900.0
2013-07-25 14:00:00,159.71,160.5,159.71,160.28,49800.0,101.3991,101.9007,101.3991,101.761,49800.0
2013-07-25 14:30:00,160.26,160.44,159.52,159.57,35500.0,101.7483,101.8626,101.2785,101.3102,35500.0
2013-07-25 15:00:00,159.68,160.38,159.65,160.19,20000.0,101.38,101.8245,101.361,101.7038,20000.0
2013-07-25 15:30:00,160.07,160.4,159.89,160.0,55700.0,101.6276,101.8372,101.5134,101.5832,55700.0
2013-07-26 09:30:00,159.62,160.07,159.15,159.6,19800.0,101.3419,101.6276,101.0435,101.3292,19800.0
2013-07-26 10:00:00,159.69,160.27,159.57,159.57,10100.0,101.3864,101.7546,101.3102,101.3102,10100.0
2013-07-26 10:30:00,159.66,159.68,158.54,158.54,11500.0,101.3673,101.38,100.6563,100.6563,11500.0
2013-07-26 11:00:00,158.5,159.05,158.36,158.95,16300.0,100.6309,100.9801,100.542,100.9166,16300.0
2013-07-26 11:30:00,158.96,159.16,158.77,159.04,9900.0,100.9229,101.0499,100.8023,100.9737,9900.0
2013-07-26 12:00:00,158.94,159.52,158.94,159.3,4700.0,100.9102,101.2785,100.9102,101.1388,4700.0
2013-07-26 12:30:00,159.28,159.76,159.25,159.55,12300.0,101.1261,101.4308,101.107,101.2975,12300.0
2013-07-26 13:00:00,159.54,159.95,159.52,159.95,7300.0,101.2912,101.5515,101.2785,101.5515,7300.0
2013-07-26 13:30:00,160.05,160.23,159.81,160.08,9500.0,101.6149,101.7292,101.4626,101.634,9500.0
2013-07-26 14:00:00,160.08,160.37,159.55,159.6,15800.0,101.634,101.8181,101.2975,101.3292,15800.0
2013-07-26 14:30:00,159.7,160.36,159.7,160.32,10800.0,101.3927,101.8118,101.3927,101.7864,10800.0
2013-07-26 15:00:00,160.32,160.57,160.14,160.34,17000.0,101.7864,101.9451,101.6721,101.7991,17000.0
2013-07-26 15:30:00,160.34,161.03,160.29,160.99,62600.0,101.7991,102.2371,101.7673,102.2118,62600.0
2013-07-29 09:30:00,160.45,160.57,159.7,160.0,26500.0,101.8689,101.9451,101.3927,101.5832,26500.0
2013-07-29 10:00:00,159.75,160.39,159.59,160.36,9600.0,101.4245,101.8308,101.3229,101.8118,9600.0
2013-07-29 10:30:00,160.32,160.34,159.79,160.11,19100.0,101.7864,101.7991,101.4499,101.653,19100.0
2013-07-29 11:00:00,160.04,160.1,159.0,159.45,15700.0,101.6086,101.6467,100.9483,101.234,15700.0
2013-07-29 11:30:00,159.33,159.82,159.14,159.78,10800.0,101.1578,101.4689,101.0372,101.4435,10800.0
2013-07-29 12:00:00,159.78,159.87,159.31,159.48,14600.0,101.4435,101.5007,101.1451,101.2531,14600.0
2013-07-29 12:30:00,159.48,159.76,159.42,159.71,7900.0,101.2531,101.4308,101.215,101.3991,7900.0
2013-07-29 13:00:00,159.68,159.72,159.3,159.35,9500.0,101.38,101.4054,101.1388,101.1705,9500.0
2013-07-29 13:30:00,159.45,159.54,159.18,159.37,14300.0,101.234,101.2912,101.0626,101.1832,14300.0
2013-07-29 14:00:00,159.45,159.71,159.38,159.69,12500.0,101.234,101.3991,101.1896,101.3864,12500.0
2013-07-29 14:30:00,159.68,159.79,159.43,159.54,13100.0,101.38,101.4499,101.2213,101.2912,13100.0
2013-07-29 15:00:00,159.52,159.69,159.38,159.59,12400.0,101.2785,101.3864,101.1896,101.3229,12400.0
2013-07-29 15:30:00,159.64,159.84,159.43,159.69,31500.0,101.3546,101.4816,101.2213,101.3864,31500.0
2013-07-30 09:30:00,160.66,161.19,160.03,160.54,29800.0,102.0022,102.3387,101.6023,101.926,29800.0
2013-07-30 10:00:00,160.81,161.22,160.6,160.77,29000.0,102.0975,102.3578,101.9641,102.0721,29000.0
2013-07-30 10:30:00,160.62,160.94,160.3,160.81,22400.0,101.9768,102.18,101.7737,102.0975,22400.0
2013-07-30 11:00:00,160.75,161.1,160.71,160.75,31900.0,102.0594,102.2816,102.034,102.0594,31900.0
2013-07-30 11:30:00,160.74,160.74,160.21,160.21,10400.0,102.053,102.053,101.7165,101.7165,10400.0
2013-07-30 12:00:00,160.25,160.42,159.89,160.05,14300.0,101.7419,101.8499,101.5134,101.6149,14300.0
2013-07-30 12:30:00,160.09,160.29,159.84,159.87,12900.0,101.6403,101.7673,101.4816,101.5007,12900.0
2013-07-30 13:00:00,159.92,159.95,159.41,159.41,9900.0,101.5324,101.5515,101.2086,101.2086,9900.0
2013-07-30 13:30:00,159.43,159.49,158.81,159.22,13800.0,101.2213,101.2594,100.8277,101.088,13800.0
2013-07-30 14:00:00,159.23,159.3,158.87,159.11,24200.0,101.0943,101.1388,100.8658,101.0181,24200.0
2013-07-30 14:30:00,159.16,159.25,158.89,159.0,30300.0,101.0499,101.107,100.8785,100.9483,30300.0
2013-07-30 15:00:00,159.05,159.79,159.05,159.74,35700.0,100.9801,101.4499,100.9801,101.4181,35700.0
2013-07-30 15:30:00,159.78,159.79,159.41,159.65,59600.0,101.4435,101.4499,101.2086,101.361,59600.0
2013-07-31 09:30:00,159.47,160.6,158.52,158.78,56000.0,101.2467,101.9641,100.6436,100.8086,56000.0
2013-07-31 10:00:00,158.88,159.85,158.1,159.71,36000.0,100.8721,101.488,100.3769,101.3991,36000.0
2013-07-31 10:30:00,159.69,159.82,158.75,159.05,38800.0,101.3864,101.4689,100.7896,100.9801,38800.0
2013-07-31 11:00:00,159.0,159.03,158.45,158.45,53300.0,100.9483,100.9674,100.5991,100.5991,53300.0
2013-07-31 11:30:00,158.4,158.94,158.15,158.81,56100.0,100.5674,100.9102,100.4086,100.8277,56100.0
2013-07-31 12:00:00,158.74,159.4,158.54,158.94,39400.0,100.7832,101.2023,100.6563,100.9102,39400.0
2013-07-31 12:30:00,158.92,159.0,158.43,158.81,45200.0,100.8975,100.9483,100.5864,100.8277,45200.0
2013-07-31 13:00:00,158.89,158.89,158.31,158.59,47100.0,100.8785,100.8785,100.5102,100.688,47100.0
2013-07-31 13:30:00,158.49,159.16,158.27,158.83,66200.0,100.6245,101.0499,100.4848,100.8404,66200.0
2013-07-31 14:00:00,158.71,159.65,158.58,159.6,51200.0,100.7642,101.361,100.6817,101.3292,51200.0
2013-07-31 14:30:00,159.6,160.97,159.54,160.85,60400.0,101.3292,102.1991,101.2912,102.1229,60400.0
2013-07-31 15:00:00,160.97,161.15,160.31,161.1,51500.0,102.1991,102.3133,101.78,102.2816,51500.0
2013-07-31 15:30:00,160.97,161.03,159.2,159.32,141700.0,102.1991,102.2371,101.0753,101.1515,141700.0
2013-08-01 09:30:00,159.83,160.76,158.81,159.84,61000.0,101.4753,102.0657,100.8277,101.4816,61000.0
2013-08-01 10:00:00,159.84,161.11,159.75,160.9,65700.0,101.4816,102.2879,101.4245,102.1546,65700.0
2013-08-01 10:30:00,160.58,162.06,160.28,161.22,84600.0,101.9514,102.8911,101.761,102.3578,84600.0
2013-08-01 11:00:00,161.2,161.29,160.69,161.09,85700.0,102.3451,102.4022,102.0213,102.2752,85700.0
2013-08-01 11:30:00,161.15,161.28,160.95,161.03,37200.0,102.3133,102.3959,102.1864,102.2371,37200.0
2013-08-01 12:00:00,161.09,161.18,160.85,161.07,49700.0,102.2752,102.3324,102.1229,102.2625,49700.0
2013-08-01 12:30:00,160.98,161.78,160.94,161.07,63600.0,102.2054,102.7133,102.18,102.2625,63600.0
2013-08-01 13:00:00,161.09,161.17,160.8,160.96,40500.0,102.2752,102.326,102.0911,102.1927,40500.0
2013-08-01 13:30:00,160.89,161.46,160.83,161.46,36900.0,102.1483,102.5102,102.1102,102.5102,36900.0
2013-08-01 14:00:00,161.39,161.55,160.89,161.26,35200.0,102.4657,102.5673,102.1483,102.3832,35200.0
2013-08-01 14:30:00,161.23,161.92,161.0,161.64,42500.0,102.3641,102.8022,102.2181,102.6244,42500.0
2013-08-01 15:00:00,161.65,161.65,160.68,160.99,59500.0,102.6308,102.6308,102.0149,102.2118,59500.0
2013-08-01 15:30:00,160.94,161.57,160.69,161.28,120800.0,102.18,102.58,102.0213,102.3959,120800.0
2013-08-02 09:30:00,161.07,162.39,160.0,161.49,41700.0,102.2625,103.1006,101.5832,102.5292,41700.0
2013-08-02 10:00:00,161.49,162.34,161.12,162.25,57100.0,102.5292,103.0689,102.2943,103.0117,57100.0
2013-08-02 10:30:00,162.25,162.36,161.56,161.68,43300.0,103.0117,103.0816,102.5736,102.6498,43300.0
2013-08-02 11:00:00,161.39,161.59,161.01,161.55,50200.0,102.4657,102.5927,102.2244,102.5673,50200.0
2013-08-02 11:30:00,161.56,161.79,161.48,161.65,48500.0,102.5736,102.7197,102.5228,102.6308,48500.0
2013-08-02 12:00:00,161.63,161.76,161.57,161.76,21000.0,102.6181,102.7006,102.58,102.7006,21000.0
2013-08-02 12:30:00,161.71,161.76,161.57,161.64,29200.0,102.6689,102.7006,102.58,102.6244,29200.0
2013-08-02 13:00:00,161.63,162.02,161.55,161.83,29300.0,102.6181,102.8657,102.5673,102.7451,29300.0
2013-08-02 13:30:00,161.75,161.95,161.67,161.77,60800.0,102.6943,102.8212,102.6435,102.707,60800.0
2013-08-02 14:00:00,161.78,161.87,161.57,161.63,49600.0,102.7133,102.7705,102.58,102.6181,49600.0
2013-08-02 14:30:00,161.57,161.96,161.16,161.16,30100.0,102.58,102.8276,102.3197,102.3197,30100.0
2013-08-02 15:00:00,161.19,161.31,160.78,160.78,26600.0,102.3387,102.4149,102.0784,102.0784,26600.0
2013-08-02 15:30:00,160.75,161.08,160.69,160.78,139300.0,102.0594,102.2689,102.0213,102.0784,139300.0
2013-08-05 09:30:00,160.26,161.56,160.25,161.39,56900.0,101.7483,102.5736,101.7419,102.4657,56900.0
2013-08-05 10:00:00,161.4,161.75,161.21,161.6,21900.0,102.4721,102.6943,102.3514,102.599,21900.0
2013-08-05 10:30:00,161.55,161.59,161.1,161.41,10300.0,102.5673,102.5927,102.2816,102.4784,10300.0
2013-08-05 11:00:00,161.41,162.23,161.33,162.09,14400.0,102.4784,102.999,102.4276,102.9101,14400.0
2013-08-05 11:30:00,162.08,162.08,161.57,162.05,18800.0,102.9038,102.9038,102.58,102.8847,18800.0
2013-08-05 12:00:00,162.01,162.1,161.73,161.73,14300.0,102.8593,102.9165,102.6816,102.6816,14300.0
2013-08-05 12:30:00,161.77,161.97,161.65,161.66,11500.0,102.707,102.8339,102.6308,102.6371,11500.0
2013-08-05 13:00:00,161.67,161.92,161.65,161.67,18300.0,102.6435,102.8022,102.6308,102.6435,18300.0
2013-08-05 13:30:00,161.67,161.92,161.63,161.85,27300.0,102.6435,102.8022,102.6181,102.7578,27300.0
2013-08-05 14:00:00,161.81,162.02,161.75,161.9,34500.0,102.7324,102.8657,102.6943,102.7895,34500.0
2013-08-05 14:30:00,161.93,162.1,161.81,162.07,37600.0,102.8086,102.9165,102.7324,102.8974,37600.0
2013-08-05 15:00:00,162.06,162.4,161.92,162.33,24700.0,102.8911,103.107,102.8022,103.0625,24700.0
2013-08-05 15:30:00,162.34,162.52,162.15,162.2,109900.0,103.0689,103.1831,102.9482,102.98,109900.0
2013-08-06 09:30:00,161.96,162.62,161.36,162.2,48900.0,102.8276,103.2466,102.4467,102.98,48900.0
2013-08-06 10:00:00,162.22,162.73,161.61,162.67,29400.0,102.9927,103.3165,102.6054,103.2784,29400.0
2013-08-06 10:30:00,162.68,162.71,161.91,161.95,27300.0,103.2847,103.3038,102.7959,102.8212,27300.0
2013-08-06 11:00:00,161.96,162.72,161.91,162.54,19000.0,102.8276,103.3101,102.7959,103.1958,19000.0
2013-08-06 11:30:00,162.53,162.53,161.94,161.96,12100.0,103.1895,103.1895,102.8149,102.8276,12100.0
2013-08-06 12:00:00,162.0,162.16,161.81,161.82,11300.0,102.853,102.9546,102.7324,102.7387,11300.0
2013-08-06 12:30:00,161.93,162.36,161.89,162.29,14200.0,102.8086,103.0816,102.7832,103.0371,14200.0
2013-08-06 13:00:00,162.3,162.35,162.17,162.2,11000.0,103.0435,103.0752,102.9609,102.98,11000.0
2013-08-06 13:30:00,162.25,162.29,161.57,161.82,27100.0,103.0117,103.0371,102.58,102.7387,27100.0
2013-08-06 14:00:00,161.81,161.95,161.67,161.95,23400.0,102.7324,102.8212,102.6435,102.8212,23400.0
2013-08-06 14:30:00,161.95,162.2,161.72,162.11,14100.0,102.8212,102.98,102.6752,102.9228,14100.0
2013-08-06 15:00:00,162.09,162.35,162.0,162.1,20300.0,102.9101,103.0752,102.853,102.9165,20300.0
2013-08-06 15:30:00,162.1,162.44,161.92,162.21,35800.0,102.9165,103.1323,102.8022,102.9863,35800.0
2013-08-07 09:30:00,161.9,162.17,160.96,161.13,16500.0,102.7895,102.9609,102.1927,102.3006,16500.0
2013-08-07 10:00:00,161.07,161.73,160.91,161.67,28500.0,102.2625,102.6816,102.161,102.6435,28500.0
2013-08-07 10:30:00,161.59,162.76,161.45,162.47,57100.0,102.5927,103.3355,102.5038,103.1514,57100.0
2013-08-07 11:00:00,162.45,162.81,162.32,162.32,33000.0,103.1387,103.3673,103.0562,103.0562,33000.0
2013-08-07 11:30:00,162.29,162.55,161.97,162.43,23600.0,103.0371,103.2022,102.8339,103.126,23600.0
2013-08-07 12:00:00,162.44,162.51,162.22,162.23,11600.0,103.1323,103.1768,102.9927,102.999,11600.0
2013-08-07 12:30:00,162.19,162.52,162.09,162.49,24700.0,102.9736,103.1831,102.9101,103.1641,24700.0
2013-08-07 13:00:00,162.54,162.64,162.24,162.36,29500.0,103.1958,103.2593,103.0054,103.0816,29500.0
2013-08-07 13:30:00,162.35,162.5,162.22,162.32,36700.0,103.0752,103.1704,102.9927,103.0562,36700.0
2013-08-07 14:00:00,162.31,162.39,161.88,162.32,18900.0,103.0498,103.1006,102.7768,103.0562,18900.0
2013-08-07 14:30:00,162.36,162.5,162.23,162.29,27800.0,103.0816,103.1704,102.999,103.0371,27800.0
2013-08-07 15:00:00,162.35,162.76,162.33,162.76,38200.0,103.0752,103.3355,103.0625,103.3355,38200.0
2013-08-07 15:30:00,162.8,162.99,162.32,162.73,149300.0,103.3609,103.4815,103.0562,103.3165,149300.0
2013-08-08 09:30:00,162.97,163.44,162.4,163.23,24400.0,103.4688,103.7672,103.107,103.6339,24400.0
2013-08-08 10:00:00,163.03,163.21,161.84,162.13,28100.0,103.5069,103.6212,102.7514,102.9355,28100.0
2013-08-08 10:30:00,162.13,162.23,161.09,161.15,26700.0,102.9355,102.999,102.2752,102.3133,26700.0
2013-08-08 11:00:00,161.12,161.28,160.8,160.91,25500.0,102.2943,102.3959,102.0911,102.161,25500.0
2013-08-08 11:30:00,160.87,161.0,160.52,160.76,33200.0,102.1356,102.2181,101.9133,102.0657,33200.0
2013-08-08 12:00:00,160.8,160.96,160.55,160.92,33200.0,102.0911,102.1927,101.9324,102.1673,33200.0
2013-08-08 12:30:00,160.96,161.26,160.74,160.93,18100.0,102.1927,102.3832,102.053,102.1737,18100.0
2013-08-08 13:00:00,160.88,161.1,160.67,160.8,19900.0,102.1419,102.2816,102.0086,102.0911,19900.0
2013-08-08 13:30:00,160.83,160.88,160.56,160.72,20100.0,102.1102,102.1419,101.9387,102.0403,20100.0
2013-08-08 14:00:00,160.74,160.95,160.61,160.92,31300.0,102.053,102.1864,101.9705,102.1673,31300.0
2013-08-08 14:30:00,161.01,161.27,160.91,161.22,45500.0,102.2244,102.3895,102.161,102.3578,45500.0
2013-08-08 15:00:00,161.2,161.41,161.14,161.41,31800.0,102.3451,102.4784,102.307,102.4784,31800.0
2013-08-08 15:30:00,161.45,161.57,161.27,161.43,68900.0,102.5038,102.58,102.3895,102.4911,68900.0
2013-08-09 09:30:00,161.28,162.64,161.21,162.62,26000.0,102.3959,103.2593,102.3514,103.2466,26000.0
2013-08-09 10:00:00,162.57,163.33,162.41,163.09,40900.0,103.2149,103.6974,103.1133,103.545,40900.0
2013-08-09 10:30:00,163.02,163.81,162.64,162.74,31300.0,103.5006,104.0022,103.2593,103.3228,31300.0
2013-08-09 11:00:00,162.76,163.28,162.46,163.02,78000.0,103.3355,103.6657,103.145,103.5006,78000.0
2013-08-09 11:30:00,163.01,164.13,163.01,164.11,32300.0,103.4942,104.2053,103.4942,104.1926,32300.0
2013-08-09 12:00:00,164.09,164.15,163.76,164.04,36300.0,104.1799,104.218,103.9704,104.1482,36300.0
2013-08-09 12:30:00,164.11,164.13,163.75,164.03,17000.0,104.1926,104.2053,103.9641,104.1418,17000.0
2013-08-09 13:00:00,164.08,164.08,163.73,163.9,25700.0,104.1736,104.1736,103.9514,104.0593,25700.0
2013-08-09 13:30:00,163.9,164.14,163.74,163.77,17400.0,104.0593,104.2117,103.9577,103.9768,17400.0
2013-08-09 14:00:00,163.77,164.22,163.73,164.12,16800.0,103.9768,104.2625,103.9514,104.199,16800.0
2013-08-09 14:30:00,164.12,164.26,163.39,163.45,25800.0,104.199,104.2879,103.7355,103.7736,25800.0
2013-08-09 15:00:00,163.5,163.81,163.33,163.44,44100.0,103.8053,104.0022,103.6974,103.7672,44100.0
2013-08-09 15:30:00,163.43,163.49,163.11,163.19,58500.0,103.7609,103.799,103.5577,103.6085,58500.0
2013-08-12 09:30:00,162.66,163.03,161.31,161.31,36600.0,103.272,103.5069,102.4149,102.4149,36600.0
2013-08-12 10:00:00,161.31,162.17,161.22,161.6,33100.0,102.4149,102.9609,102.3578,102.599,33100.0
2013-08-12 10:30:00,161.53,161.82,161.49,161.66,13200.0,102.5546,102.7387,102.5292,102.6371,13200.0
2013-08-12 11:00:00,161.65,161.76,161.23,161.26,15700.0,102.6308,102.7006,102.3641,102.3832,15700.0
2013-08-12 11:30:00,161.38,161.54,161.05,161.25,17900.0,102.4594,102.5609,102.2498,102.3768,17900.0
2013-08-12 12:00:00,161.32,161.62,161.2,161.23,7900.0,102.4213,102.6117,102.3451,102.3641,7900.0
2013-08-12 12:30:00,161.23,161.29,160.9,160.92,12700.0,102.3641,102.4022,102.1546,102.1673,12700.0
2013-08-12 13:00:00,160.98,161.18,160.64,161.17,13400.0,102.2054,102.3324,101.9895,102.326,13400.0
2013-08-12 13:30:00,161.2,161.31,160.97,161.13,22900.0,102.3451,102.4149,102.1991,102.3006,22900.0
2013-08-12 14:00:00,161.18,161.54,161.14,161.5,16000.0,102.3324,102.5609,102.307,102.5355,16000.0
2013-08-12 14:30:00,161.46,161.66,161.37,161.62,13600.0,102.5102,102.6371,102.453,102.6117,13600.0
2013-08-12 15:00:00,161.62,161.72,161.46,161.56,17500.0,102.6117,102.6752,102.5102,102.5736,17500.0
2013-08-12 15:30:00,161.65,162.06,161.61,161.88,34200.0,102.6308,102.8911,102.6054,102.7768,34200.0
2013-08-13 09:30:00,162.53,162.53,160.98,161.94,17700.0,103.1895,103.1895,102.2054,102.8149,17700.0
2013-08-13 10:00:00,161.72,161.83,160.68,161.1,29100.0,102.6752,102.7451,102.0149,102.2816,29100.0
2013-08-13 10:30:00,161.01,161.06,160.29,160.29,41300.0,102.2244,102.2562,101.7673,101.7673,41300.0
2013-08-13 11:00:00,160.5,160.57,160.13,160.17,15300.0,101.9007,101.9451,101.6657,101.6911,15300.0
2013-08-13 11:30:00,160.24,160.42,159.92,159.92,24500.0,101.7356,101.8499,101.5324,101.5324,24500.0
2013-08-13 12:00:00,159.87,159.94,159.45,159.86,17200.0,101.5007,101.5451,101.234,101.4943,17200.0
2013-08-13 12:30:00,159.83,160.07,159.8,159.82,13900.0,101.4753,101.6276,101.4562,101.4689,13900.0
2013-08-13 13:00:00,159.85,160.37,159.82,160.29,21700.0,101.488,101.8181,101.4689,101.7673,21700.0
2013-08-13 13:30:00,160.12,160.19,159.75,160.01,14300.0,101.6594,101.7038,101.4245,101.5896,14300.0
2013-08-13 14:00:00,160.03,160.06,159.36,159.63,17700.0,101.6023,101.6213,101.1769,101.3483,17700.0
2013-08-13 14:30:00,159.67,159.86,159.51,159.85,55700.0,101.3737,101.4943,101.2721,101.488,55700.0
2013-08-13 15:00:00,159.91,160.21,159.71,159.93,29800.0,101.5261,101.7165,101.3991,101.5388,29800.0
2013-08-13 15:30:00,159.86,160.28,159.77,160.14,67100.0,101.4943,101.761,101.4372,101.6721,67100.0
2013-08-14 09:30:00,160.37,160.7,159.52,160.04,27300.0,101.8181,102.0276,101.2785,101.6086,27300.0
2013-08-14 10:00:00,160.04,160.25,159.68,159.68,23900.0,101.6086,101.7419,101.38,101.38,23900.0
2013-08-14 10:30:00,159.68,159.94,159.17,159.52,14700.0,101.38,101.5451,101.0562,101.2785,14700.0
2013-08-14 11:00:00,159.5,160.04,159.39,160.03,21600.0,101.2658,101.6086,101.1959,101.6023,21600.0
2013-08-14 11:30:00,160.03,160.09,159.62,159.65,7900.0,101.6023,101.6403,101.3419,101.361,7900.0
2013-08-14 12:00:00,159.71,159.79,159.48,159.77,7100.0,101.3991,101.4499,101.2531,101.4372,7100.0
2013-08-14 12:30:00,159.79,159.79,159.32,159.32,8900.0,101.4499,101.4499,101.1515,101.1515,8900.0
2013-08-14 13:00:00,159.35,159.57,159.25,159.43,13900.0,101.1705,101.3102,101.107,101.2213,13900.0
2013-08-14 13:30:00,159.37,159.56,159.23,159.41,17800.0,101.1832,101.3039,101.0943,101.2086,17800.0
2013-08-14 14:00:00,159.5,159.59,159.38,159.38,12900.0,101.2658,101.3229,101.1896,101.1896,12900.0
2013-08-14 14:30:00,159.42,159.67,159.37,159.51,18000.0,101.215,101.3737,101.1832,101.2721,18000.0
2013-08-14 15:00:00,159.53,159.79,159.38,159.71,20000.0,101.2848,101.4499,101.1896,101.3991,20000.0
2013-08-14 15:30:00,159.74,159.75,159.41,159.53,42000.0,101.4181,101.4245,101.2086,101.2848,42000.0
2013-08-15 09:30:00,158.0,158.95,156.33,156.67,36600.0,100.3134,100.9166,99.2531,99.469,36600.0
2013-08-15 10:00:00,156.65,156.87,156.14,156.54,28400.0,99.4563,99.596,99.1325,99.3865,28400.0
2013-08-15 10:30:00,156.63,156.88,156.4,156.45,19300.0,99.4436,99.6023,99.2976,99.3293,19300.0
2013-08-15 11:00:00,156.56,156.97,156.51,156.69,31300.0,99.3992,99.6595,99.3674,99.4817,31300.0
2013-08-15 11:30:00,156.87,156.92,156.53,156.7,16200.0,99.596,99.6277,99.3801,99.4881,16200.0
2013-08-15 12:00:00,156.75,157.0,156.64,156.75,27900.0,99.5198,99.6785,99.45,99.5198,27900.0
2013-08-15 12:30:00,156.75,157.22,156.72,157.22,28200.0,99.5198,99.8182,99.5007,99.8182,28200.0
2013-08-15 13:00:00,157.1,157.22,156.95,157.02,18200.0,99.742,99.8182,99.6468,99.6912,18200.0
2013-08-15 13:30:00,157.15,157.51,157.11,157.19,10200.0,99.7738,100.0023,99.7484,99.7991,10200.0
2013-08-15 14:00:00,157.27,157.45,156.92,157.3,13800.0,99.8499,99.9642,99.6277,99.869,13800.0
2013-08-15 14:30:00,157.29,157.41,157.14,157.22,9900.0,99.8626,99.9388,99.7674,99.8182,9900.0
2013-08-15 15:00:00,157.15,157.31,157.04,157.3,18200.0,99.7738,99.8753,99.7039,99.869,18200.0
2013-08-15 15:30:00,157.27,157.77,157.27,157.39,77900.0,99.8499,100.1674,99.8499,99.9261,77900.0
2013-08-16 09:30:00,156.78,157.33,156.53,156.98,69500.0,99.5388,99.888,99.3801,99.6658,69500.0
2013-08-16 10:00:00,156.99,157.15,156.69,157.09,20900.0,99.6722,99.7738,99.4817,99.7357,20900.0
2013-08-16 10:30:00,157.04,157.36,156.71,156.73,10300.0,99.7039,99.9071,99.4944,99.5071,10300.0
2013-08-16 11:00:00,156.73,157.09,156.43,156.48,21800.0,99.5071,99.7357,99.3166,99.3484,21800.0
2013-08-16 11:30:00,156.44,156.62,156.28,156.38,11100.0,99.323,99.4373,99.2214,99.2849,11100.0
2013-08-16 12:00:00,156.43,156.52,155.82,155.92,16600.0,99.3166,99.3738,98.9293,98.9928,16600.0
2013-08-16 12:30:00,155.87,156.08,155.34,155.45,18300.0,98.9611,99.0944,98.6246,98.6944,18300.0
2013-08-16 13:00:00,155.48,155.59,154.81,155.09,23000.0,98.7135,98.7833,98.2881,98.4659,23000.0
2013-08-16 13:30:00,155.0,155.29,154.86,155.12,16800.0,98.4087,98.5928,98.3198,98.4849,16800.0
2013-08-16 14:00:00,155.18,155.22,154.95,154.95,18100.0,98.523,98.5484,98.377,98.377,18100.0
2013-08-16 14:30:00,154.9,155.22,154.69,155.17,39000.0,98.3452,98.5484,98.2119,98.5167,39000.0
2013-08-16 15:00:00,155.26,155.44,155.08,155.21,50600.0,98.5738,98.6881,98.4595,98.5421,50600.0
2013-08-16 15:30:00,155.22,155.24,153.84,153.99,177500.0,98.5484,98.5611,97.6723,97.7675,177500.0
2013-08-19 09:30:00,154.79,155.24,154.02,154.67,56000.0,98.2754,98.5611,97.7865,98.1992,56000.0
2013-08-19 10:00:00,154.61,155.31,154.04,154.18,74200.0,98.1611,98.6055,97.7992,97.8881,74200.0
2013-08-19 10:30:00,154.3,154.75,154.08,154.74,48900.0,97.9643,98.25,97.8246,98.2437,48900.0
2013-08-19 11:00:00,154.62,154.77,153.68,153.77,75400.0,98.1675,98.2627,97.5707,97.6278,75400.0
2013-08-19 11:30:00,153.69,153.89,153.3,153.32,54000.0,97.577,97.704,97.3294,97.3421,54000.0
2013-08-19 12:00:00,153.32,153.98,153.19,153.93,44600.0,97.3421,97.7611,97.2596,97.7294,44600.0
2013-08-19 12:30:00,153.96,153.99,153.41,153.55,58600.0,97.7484,97.7675,97.3992,97.4881,58600.0
2013-08-19 13:00:00,153.61,153.77,153.44,153.75,43500.0,97.5262,97.6278,97.4183,97.6151,43500.0
2013-08-19 13:30:00,153.66,154.02,153.65,153.82,33600.0,97.558,97.7865,97.5516,97.6596,33600.0
2013-08-19 14:00:00,153.78,154.31,153.75,154.26,21100.0,97.6342,97.9707,97.6151,97.9389,21100.0
2013-08-19 14:30:00,154.27,154.27,153.72,153.96,26300.0,97.9453,97.9453,97.5961,97.7484,26300.0
2013-08-19 15:00:00,153.93,154.03,153.4,153.44,38700.0,97.7294,97.7929,97.3929,97.4183,38700.0
2013-08-19 15:30:00,153.44,153.59,153.26,153.28,96400.0,97.4183,97.5135,97.304,97.3167,96400.0
2013-08-20 09:30:00,153.35,155.48,153.35,154.84,41200.0,97.3612,98.7135,97.3612,98.3071,41200.0
2013-08-20 10:00:00,154.93,155.47,154.43,155.2,102600.0,98.3643,98.7071,98.0468,98.5357,102600.0
2013-08-20 10:30:00,155.11,155.78,154.58,155.11,32900.0,98.4786,98.9039,98.1421,98.4786,32900.0
2013-08-20 11:00:00,155.23,155.68,155.18,155.59,29100.0,98.5548,98.8405,98.523,98.7833,29100.0
2013-08-20 11:30:00,155.66,155.91,155.36,155.61,38000.0,98.8278,98.9865,98.6373,98.796,38000.0
2013-08-20 12:00:00,155.64,156.7,155.5,156.36,31900.0,98.8151,99.4881,98.7262,99.2722,31900.0
2013-08-20 12:30:00,156.33,156.4,155.93,156.29,18800.0,99.2531,99.2976,98.9992,99.2277,18800.0
2013-08-20 13:00:00,156.34,156.53,155.99,156.05,20700.0,99.2595,99.3801,99.0373,99.0754,20700.0
2013-08-20 13:30:00,156.23,156.67,155.96,156.67,24600.0,99.1897,99.469,99.0182,99.469,24600.0
2013-08-20 14:00:00,156.55,156.71,156.41,156.59,34300.0,99.3928,99.4944,99.3039,99.4182,34300.0
2013-08-20 14:30:00,156.6,156.79,156.45,156.69,31700.0,99.4246,99.5452,99.3293,99.4817,31700.0
2013-08-20 15:00:00,156.7,156.86,156.54,156.83,35200.0,99.4881,99.5896,99.3865,99.5706,35200.0
2013-08-20 15:30:00,156.79,156.98,156.32,156.46,139800.0,99.5452,99.6658,99.2468,99.3357,139800.0
2013-08-21 09:30:00,156.05,156.05,154.86,155.76,30000.0,99.0754,99.0754,98.3198,98.8912,30000.0
2013-08-21 10:00:00,155.47,156.52,155.42,156.27,49200.0,98.7071,99.3738,98.6754,99.215,49200.0
2013-08-21 10:30:00,156.33,156.8,156.0,156.14,28000.0,99.2531,99.5515,99.0436,99.1325,28000.0
2013-08-21 11:00:00,156.23,156.42,155.92,156.15,34300.0,99.1897,99.3103,98.9928,99.1389,34300.0
2013-08-21 11:30:00,156.22,156.92,156.16,156.5,21300.0,99.1833,99.6277,99.1452,99.3611,21300.0
2013-08-21 12:00:00,156.47,156.95,156.15,156.93,21000.0,99.342,99.6468,99.1389,99.6341,21000.0
2013-08-21 12:30:00,156.99,157.52,156.69,157.37,17600.0,99.6722,100.0087,99.4817,99.9134,17600.0
2013-08-21 13:00:00,157.34,158.29,157.26,158.08,35100.0,99.8944,100.4975,99.8436,100.3642,35100.0
2013-08-21 13:30:00,158.06,159.0,157.94,158.95,35500.0,100.3515,100.9483,100.2753,100.9166,35500.0
2013-08-21 14:00:00,158.89,158.89,157.51,158.14,111200.0,100.8785,100.8785,100.0023,100.4023,111200.0
2013-08-21 14:30:00,158.29,159.67,158.2,158.95,107100.0,100.4975,101.3737,100.4404,100.9166,107100.0
2013-08-21 15:00:00,158.89,158.96,157.67,157.68,86500.0,100.8785,100.9229,100.1039,100.1102,86500.0
2013-08-21 15:30:00,157.74,158.05,157.0,157.12,100200.0,100.1483,100.3452,99.6785,99.7547,100200.0
2013-08-22 09:30:00,157.49,157.65,156.79,157.11,45400.0,99.9896,100.0912,99.5452,99.7484,45400.0
2013-08-22 10:00:00,157.14,157.79,156.55,157.54,104800.0,99.7674,100.1801,99.3928,100.0214,104800.0
2013-08-22 10:30:00,157.65,157.75,156.92,157.12,28500.0,100.0912,100.1547,99.6277,99.7547,28500.0
2013-08-22 11:00:00,157.1,157.47,156.58,156.65,19800.0,99.742,99.9769,99.4119,99.4563,19800.0
2013-08-22 11:30:00,156.71,156.82,156.4,156.68,19000.0,99.4944,99.5642,99.2976,99.4754,19000.0
2013-08-22 12:00:00,156.73,157.27,156.49,156.62,27000.0,99.5071,99.8499,99.3547,99.4373,27000.0
2013-08-22 12:30:00,156.66,157.14,156.65,156.77,28700.0,99.4627,99.7674,99.4563,99.5325,28700.0
2013-08-22 13:00:00,156.76,156.81,156.4,156.47,9000.0,99.5261,99.5579,99.2976,99.342,9000.0
2013-08-22 13:30:00,156.45,156.7,156.22,156.67,13400.0,99.3293,99.4881,99.1833,99.469,13400.0
2013-08-22 14:00:00,156.6,156.79,156.5,156.52,7300.0,99.4246,99.5452,99.3611,99.3738,7300.0
2013-08-22 14:30:00,156.6,156.6,155.3,156.07,15400.0,99.4246,99.4246,98.5992,99.0881,15400.0
2013-08-22 15:00:00,156.17,157.21,156.08,157.09,18400.0,99.1516,99.8118,99.0944,99.7357,18400.0
2013-08-22 15:30:00,157.09,157.56,157.05,157.32,81200.0,99.7357,100.0341,99.7103,99.8817,81200.0
2013-08-23 09:30:00,157.4,157.63,156.87,157.56,72500.0,99.9325,100.0785,99.596,100.0341,72500.0
2013-08-23 10:00:00,157.44,158.4,157.21,157.73,87200.0,99.9579,100.5674,99.8118,100.142,87200.0
2013-08-23 10:30:00,157.86,158.31,157.59,158.01,32300.0,100.2245,100.5102,100.0531,100.3198,32300.0
2013-08-23 11:00:00,158.14,158.24,157.56,157.83,26100.0,100.4023,100.4658,100.0341,100.2055,26100.0
2013-08-23 11:30:00,157.76,157.76,157.18,157.23,26800.0,100.161,100.161,99.7928,99.8245,26800.0
2013-08-23 12:00:00,157.24,157.48,157.0,157.01,12600.0,99.8309,99.9833,99.6785,99.6849,12600.0
2013-08-23 12:30:00,157.01,157.31,156.92,157.0,22100.0,99.6849,99.8753,99.6277,99.6785,22100.0
2013-08-23 13:00:00,156.91,157.45,156.74,157.45,22500.0,99.6214,99.9642,99.5134,99.9642,22500.0
2013-08-23 13:30:00,157.44,157.49,157.18,157.4,9700.0,99.9579,99.9896,99.7928,99.9325,9700.0
2013-08-23 14:00:00,157.39,157.39,157.07,157.22,11900.0,99.9261,99.9261,99.723,99.8182,11900.0
2013-08-23 14:30:00,157.21,157.26,156.9,157.12,18200.0,99.8118,99.8436,99.615,99.7547,18200.0
2013-08-23 15:00:00,157.13,157.5,157.04,157.42,27000.0,99.7611,99.996,99.7039,99.9452,27000.0
2013-08-23 15:30:00,157.38,157.84,157.25,157.61,78300.0,99.9198,100.2118,99.8372,100.0658,78300.0
2013-08-26 09:30:00,157.78,158.37,156.82,157.25,29800.0,100.1737,100.5483,99.5642,99.8372,29800.0
2013-08-26 10:00:00,157.39,157.46,156.85,157.08,14600.0,99.9261,99.9706,99.5833,99.7293,14600.0
2013-08-26 10:30:00,157.22,157.22,156.73,156.75,8300.0,99.8182,99.8182,99.5071,99.5198,8300.0
2013-08-26 11:00:00,156.91,157.22,156.78,156.8,16100.0,99.6214,99.8182,99.5388,99.5515,16100.0
2013-08-26 11:30:00,156.93,157.07,156.37,156.44,25300.0,99.6341,99.723,99.2785,99.323,25300.0
2013-08-26 12:00:00,156.43,156.43,155.8,156.17,50700.0,99.3166,99.3166,98.9166,99.1516,50700.0
2013-08-26 12:30:00,156.16,156.25,155.83,155.91,19500.0,99.1452,99.2023,98.9357,98.9865,19500.0
2013-08-26 13:00:00,155.91,155.99,155.84,155.93,19300.0,98.9865,99.0373,98.942,98.9992,19300.0
2013-08-26 13:30:00,155.89,156.03,155.79,155.87,28400.0,98.9738,99.0627,98.9103,98.9611,28400.0
2013-08-26 14:00:00,155.89,156.02,155.8,155.84,22900.0,98.9738,99.0563,98.9166,98.942,22900.0
2013-08-26 14:30:00,155.87,155.9,155.43,155.6,35000.0,98.9611,98.9801,98.6817,98.7897,35000.0
2013-08-26 15:00:00,155.64,155.97,155.1,155.28,54600.0,98.8151,99.0246,98.4722,98.5865,54600.0
2013-08-26 15:30:00,155.27,155.85,155.2,155.37,137400.0,98.5802,98.9484,98.5357,98.6436,137400.0
2013-08-27 09:30:00,154.13,154.5,151.8,153.54,119700.0,97.8564,98.0913,96.3771,97.4818,119700.0
2013-08-27 10:00:00,153.65,154.0,153.44,153.83,49800.0,97.5516,97.7738,97.4183,97.6659,49800.0
2013-08-27 10:30:00,153.93,154.12,153.47,154.0,38300.0,97.7294,97.85,97.4373,97.7738,38300.0
2013-08-27 11:00:00,153.94,154.05,153.81,153.93,24700.0,97.7357,97.8056,97.6532,97.7294,24700.0
2013-08-27 11:30:00,153.94,154.1,153.7,154.02,17400.0,97.7357,97.8373,97.5834,97.7865,17400.0
2013-08-27 12:00:00,154.01,154.06,153.78,153.88,25700.0,97.7802,97.8119,97.6342,97.6976,25700.0
2013-08-27 12:30:00,153.89,154.1,153.77,153.98,31100.0,97.704,97.8373,97.6278,97.7611,31100.0
2013-08-27 13:00:00,154.04,154.07,153.7,153.95,35000.0,97.7992,97.8183,97.5834,97.7421,35000.0
2013-08-27 13:30:00,154.0,154.3,153.89,154.25,41300.0,97.7738,97.9643,97.704,97.9326,41300.0
2013-08-27 14:00:00,154.25,154.28,153.62,153.69,43800.0,97.9326,97.9516,97.5326,97.577,43800.0
2013-08-27 14:30:00,153.69,154.12,153.62,153.89,44200.0,97.577,97.85,97.5326,97.704,44200.0
2013-08-27 15:00:00,153.88,154.06,153.66,153.88,55100.0,97.6976,97.8119,97.558,97.6976,55100.0
2013-08-27 15:30:00,153.84,153.92,153.34,153.73,108200.0,97.6723,97.723,97.3548,97.6024,108200.0
2013-08-28 09:30:00,153.76,153.82,152.11,152.29,60100.0,97.6215,97.6596,96.5739,96.6882,60100.0
2013-08-28 10:00:00,152.29,152.66,151.85,152.37,59200.0,96.6882,96.9231,96.4088,96.739,59200.0
2013-08-28 10:30:00,152.36,153.1,152.13,153.0,51300.0,96.7326,97.2024,96.5866,97.1389,51300.0
2013-08-28 11:00:00,153.02,153.43,152.89,153.38,18800.0,97.1516,97.4119,97.0691,97.3802,18800.0
2013-08-28 11:30:00,153.41,153.62,153.26,153.51,21800.0,97.3992,97.5326,97.304,97.4627,21800.0
2013-08-28 12:00:00,153.52,153.89,153.46,153.68,15200.0,97.4691,97.704,97.431,97.5707,15200.0
2013-08-28 12:30:00,153.72,153.79,153.09,153.09,24300.0,97.5961,97.6405,97.1961,97.1961,24300.0
2013-08-28 13:00:00,153.17,153.28,152.8,152.99,25100.0,97.2469,97.3167,97.012,97.1326,25100.0
2013-08-28 13:30:00,153.08,153.26,152.89,153.26,18300.0,97.1897,97.304,97.0691,97.304,18300.0
2013-08-28 14:00:00,153.27,153.34,152.86,153.21,16100.0,97.3104,97.3548,97.0501,97.2723,16100.0
2013-08-28 14:30:00,153.21,153.21,152.43,152.5,34800.0,97.2723,97.2723,96.777,96.8215,34800.0
2013-08-28 15:00:00,152.49,153.17,152.49,152.95,33200.0,96.8151,97.2469,96.8151,97.1072,33200.0
2013-08-28 15:30:00,152.98,153.07,152.56,152.64,100600.0,97.1262,97.1834,96.8596,96.9104,100600.0
2013-08-29 09:30:00,152.4,152.47,151.18,151.96,53400.0,96.758,96.8024,95.9834,96.4786,53400.0
2013-08-29 10:00:00,152.13,152.64,151.76,152.18,28800.0,96.5866,96.9104,96.3517,96.6183,28800.0
2013-08-29 10:30:00,152.15,152.9,152.13,152.65,21900.0,96.5993,97.0754,96.5866,96.9167,21900.0
2013-08-29 11:00:00,152.66,152.91,152.54,152.68,15700.0,96.9231,97.0818,96.8469,96.9358,15700.0
2013-08-29 11:30:00,152.8,153.12,152.68,152.88,9900.0,97.012,97.2151,96.9358,97.0628,9900.0
2013-08-29 12:00:00,152.88,153.0,152.66,152.74,10500.0,97.0628,97.1389,96.9231,96.9739,10500.0
2013-08-29 12:30:00,152.8,153.02,152.56,152.75,27300.0,97.012,97.1516,96.8596,96.9802,27300.0
2013-08-29 13:00:00,152.74,152.84,152.48,152.49,16900.0,96.9739,97.0374,96.8088,96.8151,16900.0
2013-08-29 13:30:00,152.51,152.8,152.43,152.66,21600.0,96.8278,97.012,96.777,96.9231,21600.0
2013-08-29 14:00:00,152.66,152.92,152.61,152.73,15900.0,96.9231,97.0881,96.8913,96.9675,15900.0
2013-08-29 14:30:00,152.75,152.85,152.43,152.51,29900.0,96.9802,97.0437,96.777,96.8278,29900.0
2013-08-29 15:00:00,152.52,152.82,152.44,152.67,75700.0,96.8342,97.0247,96.7834,96.9294,75700.0
2013-08-29 15:30:00,152.69,152.87,152.34,152.81,59000.0,96.9421,97.0564,96.7199,97.0183,59000.0
2013-08-30 09:30:00,153.24,153.75,152.7,152.7,18600.0,97.2913,97.6151,96.9485,96.9485,18600.0
2013-08-30 10:00:00,152.66,153.14,152.3,153.14,18300.0,96.9231,97.2278,96.6945,97.2278,18300.0
2013-08-30 10:30:00,152.96,153.28,152.51,152.54,18200.0,97.1135,97.3167,96.8278,96.8469,18200.0
2013-08-30 11:00:00,152.46,153.32,152.45,153.02,18400.0,96.7961,97.3421,96.7897,97.1516,18400.0
2013-08-30 11:30:00,153.0,153.23,152.78,153.14,14800.0,97.1389,97.285,96.9993,97.2278,14800.0
2013-08-30 12:00:00,153.14,153.32,153.01,153.22,12800.0,97.2278,97.3421,97.1453,97.2786,12800.0
2013-08-30 12:30:00,153.23,153.24,152.99,153.1,20700.0,97.285,97.2913,97.1326,97.2024,20700.0
2013-08-30 13:00:00,153.15,153.4,152.78,153.12,30800.0,97.2342,97.3929,96.9993,97.2151,30800.0
2013-08-30 13:30:00,153.08,153.14,152.7,152.71,15200.0,97.1897,97.2278,96.9485,96.9548,15200.0
2013-08-30 14:00:00,152.69,152.69,152.37,152.53,14300.0,96.9421,96.9421,96.739,96.8405,14300.0
2013-08-30 14:30:00,152.55,152.68,152.44,152.6,23400.0,96.8532,96.9358,96.7834,96.885,23400.0
2013-08-30 15:00:00,152.6,152.68,152.35,152.35,29400.0,96.885,96.9358,96.7263,96.7263,29400.0
2013-08-30 15:30:00,152.34,152.77,152.11,152.67,109300.0,96.7199,96.9929,96.5739,96.9294,109300.0
2013-09-03 09:30:00,153.92,154.81,152.45,153.43,39000.0,97.723,98.2881,96.7897,97.4119,39000.0
2013-09-03 10:00:00,153.24,153.43,151.16,151.91,36300.0,97.2913,97.4119,95.9707,96.4469,36300.0
2013-09-03 10:30:00,151.72,152.01,150.81,150.84,27100.0,96.3263,96.5104,95.7485,95.7676,27100.0
2013-09-03 11:00:00,150.9,151.02,150.48,150.63,25600.0,95.8057,95.8818,95.539,95.6342,25600.0
2013-09-03 11:30:00,150.63,151.15,150.55,151.06,40700.0,95.6342,95.9644,95.5834,95.9072,40700.0
2013-09-03 12:00:00,151.11,151.61,150.97,150.98,19100.0,95.939,96.2564,95.8501,95.8565,19100.0
2013-09-03 12:30:00,150.97,151.13,150.55,150.69,24000.0,95.8501,95.9517,95.5834,95.6723,24000.0
2013-09-03 13:00:00,150.77,151.17,150.64,150.8,18600.0,95.7231,95.9771,95.6406,95.7422,18600.0
2013-09-03 13:30:00,150.72,150.85,150.5,150.71,43200.0,95.6914,95.7739,95.5517,95.685,43200.0
2013-09-03 14:00:00,150.73,150.81,150.46,150.65,27200.0,95.6977,95.7485,95.5263,95.6469,27200.0
2013-09-03 14:30:00,150.64,151.0,150.5,150.94,27000.0,95.6406,95.8691,95.5517,95.8311,27000.0
2013-09-03 15:00:00,151.12,151.33,151.01,151.3,40200.0,95.9453,96.0787,95.8755,96.0596,40200.0
2013-09-03 15:30:00,151.29,152.33,151.29,152.26,159500.0,96.0533,96.7136,96.0533,96.6691,159500.0
2013-09-04 09:30:00,152.42,153.06,151.66,152.68,34900.0,96.7707,97.177,96.2882,96.9358,34900.0
2013-09-04 10:00:00,152.74,153.12,152.49,152.56,62000.0,96.9739,97.2151,96.8151,96.8596,62000.0
2013-09-04 10:30:00,152.65,153.02,152.31,152.56,56100.0,96.9167,97.1516,96.7009,96.8596,56100.0
2013-09-04 11:00:00,152.55,153.04,152.44,153.01,23300.0,96.8532,97.1643,96.7834,97.1453,23300.0
2013-09-04 11:30:00,153.02,153.76,152.81,153.42,38000.0,97.1516,97.6215,97.0183,97.4056,38000.0
2013-09-04 12:00:00,153.41,153.48,152.92,152.96,54800.0,97.3992,97.4437,97.0881,97.1135,54800.0
2013-09-04 12:30:00,152.96,153.0,152.68,152.83,35100.0,97.1135,97.1389,96.9358,97.031,35100.0
2013-09-04 13:00:00,152.75,153.19,152.7,153.13,49600.0,96.9802,97.2596,96.9485,97.2215,49600.0
2013-09-04 13:30:00,153.1,153.1,152.59,152.59,24300.0,97.2024,97.2024,96.8786,96.8786,24300.0
2013-09-04 14:00:00,152.62,152.78,152.57,152.6,40500.0,96.8977,96.9993,96.8659,96.885,40500.0
2013-09-04 14:30:00,152.61,152.69,152.4,152.64,51800.0,96.8913,96.9421,96.758,96.9104,51800.0
2013-09-04 15:00:00,152.64,152.77,152.33,152.56,80200.0,96.9104,96.9929,96.7136,96.8596,80200.0
2013-09-04 15:30:00,152.49,152.78,152.15,152.6,146500.0,96.8151,96.9993,96.5993,96.885,146500.0
2013-09-05 09:30:00,152.29,152.69,151.41,152.68,34100.0,96.6882,96.9421,96.1295,96.9358,34100.0
2013-09-05 10:00:00,152.62,152.8,151.75,151.75,12600.0,96.8977,97.012,96.3453,96.3453,12600.0
2013-09-05 10:30:00,151.95,151.95,151.16,151.22,16700.0,96.4723,96.4723,95.9707,96.0088,16700.0
2013-09-05 11:00:00,151.2,151.44,151.05,151.19,24300.0,95.9961,96.1485,95.9009,95.9898,24300.0
2013-09-05 11:30:00,151.18,151.34,151.05,151.25,12600.0,95.9834,96.085,95.9009,96.0279,12600.0
2013-09-05 12:00:00,151.31,151.49,151.26,151.49,13200.0,96.066,96.1802,96.0342,96.1802,13200.0
2013-09-05 12:30:00,151.42,151.64,151.19,151.58,11000.0,96.1358,96.2755,95.9898,96.2374,11000.0
2013-09-05 13:00:00,151.55,151.64,151.37,151.49,6500.0,96.2183,96.2755,96.1041,96.1802,6500.0
2013-09-05 13:30:00,151.52,151.78,151.42,151.53,9600.0,96.1993,96.3644,96.1358,96.2056,9600.0
2013-09-05 14:00:00,151.55,151.76,151.55,151.72,12400.0,96.2183,96.3517,96.2183,96.3263,12400.0
2013-09-05 14:30:00,151.7,151.9,151.55,151.64,10500.0,96.3136,96.4406,96.2183,96.2755,10500.0
2013-09-05 15:00:00,151.61,151.73,151.48,151.55,23800.0,96.2564,96.3326,96.1739,96.2183,23800.0
2013-09-05 15:30:00,151.54,151.63,151.15,151.33,82500.0,96.212,96.2691,95.9644,96.0787,82500.0
2013-09-06 09:30:00,153.06,153.73,152.28,152.7,42400.0,97.177,97.6024,96.6818,96.9485,42400.0
2013-09-06 10:00:00,152.7,153.01,152.12,152.8,20900.0,96.9485,97.1453,96.5802,97.012,20900.0
2013-09-06 10:30:00,152.61,153.77,152.47,153.77,18900.0,96.8913,97.6278,96.8024,97.6278,18900.0
2013-09-06 11:00:00,153.77,154.26,153.7,154.02,16500.0,97.6278,97.9389,97.5834,97.7865,16500.0
2013-09-06 11:30:00,154.05,154.7,153.89,154.49,20800.0,97.8056,98.2183,97.704,98.0849,20800.0
2013-09-06 12:00:00,154.55,154.82,154.29,154.29,9300.0,98.123,98.2944,97.958,97.958,9300.0
2013-09-06 12:30:00,154.28,154.36,153.64,153.8,26400.0,97.9516,98.0024,97.5453,97.6469,26400.0
2013-09-06 13:00:00,153.78,153.89,153.56,153.77,22400.0,97.6342,97.704,97.4945,97.6278,22400.0
2013-09-06 13:30:00,153.64,154.14,153.57,153.95,17100.0,97.5453,97.8627,97.5008,97.7421,17100.0
2013-09-06 14:00:00,153.9,154.03,153.65,153.77,16800.0,97.7103,97.7929,97.5516,97.6278,16800.0
2013-09-06 14:30:00,153.79,153.8,153.3,153.3,28600.0,97.6405,97.6469,97.3294,97.3294,28600.0
2013-09-06 15:00:00,153.29,153.59,152.91,153.0,31100.0,97.3231,97.5135,97.0818,97.1389,31100.0
2013-09-06 15:30:00,153.02,153.36,152.85,153.07,127400.0,97.1516,97.3675,97.0437,97.1834,127400.0
2013-09-09 09:30:00,153.05,154.34,152.69,153.45,38600.0,97.1707,97.9897,96.9421,97.4246,38600.0
2013-09-09 10:00:00,153.53,154.26,153.45,154.05,38400.0,97.4754,97.9389,97.4246,97.8056,38400.0
2013-09-09 10:30:00,154.0,154.38,153.86,154.22,20300.0,97.7738,98.0151,97.6849,97.9135,20300.0
2013-09-09 11:00:00,154.22,154.61,154.1,154.61,16200.0,97.9135,98.1611,97.8373,98.1611,16200.0
2013-09-09 11:30:00,154.55,154.9,154.53,154.86,17400.0,98.123,98.3452,98.1103,98.3198,17400.0
2013-09-09 12:00:00,154.92,155.26,154.64,155.26,24900.0,98.3579,98.5738,98.1802,98.5738,24900.0
2013-09-09 12:30:00,155.23,155.48,155.13,155.34,33100.0,98.5548,98.7135,98.4913,98.6246,33100.0
2013-09-09 13:00:00,155.28,155.59,155.16,155.5,24000.0,98.5865,98.7833,98.5103,98.7262,24000.0
2013-09-09 13:30:00,155.48,155.73,155.3,155.73,18000.0,98.7135,98.8722,98.5992,98.8722,18000.0
2013-09-09 14:00:00,155.72,156.0,155.72,155.85,23800.0,98.8659,99.0436,98.8659,98.9484,23800.0
2013-09-09 14:30:00,155.9,156.08,155.75,155.98,33300.0,98.9801,99.0944,98.8849,99.0309,33300.0
2013-09-09 15:00:00,156.0,156.7,156.0,156.47,63000.0,99.0436,99.4881,99.0436,99.342,63000.0
2013-09-09 15:30:00,156.48,156.92,156.09,156.85,184200.0,99.3484,99.6277,99.1008,99.5833,184200.0
2013-09-10 09:30:00,157.45,157.74,156.77,157.29,52000.0,99.9642,100.1483,99.5325,99.8626,52000.0
2013-09-10 10:00:00,157.4,157.66,156.91,157.08,38200.0,99.9325,100.0975,99.6214,99.7293,38200.0
2013-09-10 10:30:00,157.11,157.34,156.51,156.88,36500.0,99.7484,99.8944,99.3674,99.6023,36500.0
2013-09-10 11:00:00,156.83,156.91,156.22,156.22,35200.0,99.5706,99.6214,99.1833,99.1833,35200.0
2013-09-10 11:30:00,156.27,156.71,156.22,156.64,24200.0,99.215,99.4944,99.1833,99.45,24200.0
2013-09-10 12:00:00,156.68,157.23,156.66,157.16,26200.0,99.4754,99.8245,99.4627,99.7801,26200.0
2013-09-10 12:30:00,157.15,157.65,157.13,157.64,22200.0,99.7738,100.0912,99.7611,100.0849,22200.0
2013-09-10 13:00:00,157.55,157.61,157.24,157.51,22500.0,100.0277,100.0658,99.8309,100.0023,22500.0
2013-09-10 13:30:00,157.5,157.5,157.28,157.39,16100.0,99.996,99.996,99.8563,99.9261,16100.0
2013-09-10 14:00:00,157.37,157.47,157.26,157.47,16200.0,99.9134,99.9769,99.8436,99.9769,16200.0
2013-09-10 14:30:00,157.47,157.57,157.28,157.51,23700.0,99.9769,100.0404,99.8563,100.0023,23700.0
2013-09-10 15:00:00,157.54,157.73,157.38,157.57,24500.0,100.0214,100.142,99.9198,100.0404,24500.0
2013-09-10 15:30:00,157.58,158.0,157.34,157.92,103300.0,100.0468,100.3134,99.8944,100.2626,103300.0
2013-09-11 09:30:00,157.33,157.33,155.78,156.55,21900.0,100.6827,100.6827,99.6907,100.1835,21900.0
2013-09-11 10:00:00,156.37,156.57,156.19,156.3,20400.0,100.0683,100.1963,99.9531,100.0235,20400.0
2013-09-11 10:30:00,156.24,156.31,156.0,156.24,10800.0,99.9851,100.0299,99.8315,99.9851,10800.0
2013-09-11 11:00:00,156.24,156.58,156.13,156.44,19700.0,99.9851,100.2027,99.9147,100.1131,19700.0
2013-09-11 11:30:00,156.42,156.72,156.42,156.56,18000.0,100.1003,100.2923,100.1003,100.1899,18000.0
2013-09-11 12:00:00,156.51,156.55,156.28,156.5,10700.0,100.1579,100.1835,100.0107,100.1515,10700.0
2013-09-11 12:30:00,156.52,156.66,156.37,156.59,13000.0,100.1643,100.2539,100.0683,100.2091,13000.0
2013-09-11 13:00:00,156.64,157.07,156.6,156.88,17900.0,100.2411,100.5163,100.2155,100.3947,17900.0
2013-09-11 13:30:00,156.96,157.27,156.91,157.0,15600.0,100.4459,100.6443,100.4139,100.4715,15600.0
2013-09-11 14:00:00,157.01,157.18,156.62,156.69,18200.0,100.4779,100.5867,100.2283,100.2731,18200.0
2013-09-11 14:30:00,156.69,156.69,156.25,156.36,24800.0,100.2731,100.2731,99.9915,100.0619,24800.0
2013-09-11 15:00:00,156.34,156.5,156.06,156.37,38000.0,100.0491,100.1515,99.8699,100.0683,38000.0
2013-09-11 15:30:00,156.34,157.16,156.33,157.08,101800.0,100.0491,100.5739,100.0427,100.5227,101800.0
2013-09-12 09:30:00,157.15,158.04,156.49,156.66,25400.0,100.5675,101.137,100.1451,100.2539,25400.0
2013-09-12 10:00:00,156.86,156.96,155.78,156.01,35000.0,100.3819,100.4459,99.6907,99.8379,35000.0
2013-09-12 10:30:00,156.09,156.21,155.44,155.49,27700.0,99.8891,99.9659,99.4732,99.5052,27700.0
2013-09-12 11:00:00,155.55,155.69,155.37,155.55,27400.0,99.5436,99.6332,99.4284,99.5436,27400.0
2013-09-12 11:30:00,155.6,155.93,155.36,155.54,23800.0,99.5756,99.7867,99.422,99.5372,23800.0
2013-09-12 12:00:00,155.56,156.06,155.46,155.71,20700.0,99.55,99.8699,99.486,99.646,20700.0
2013-09-12 12:30:00,155.74,155.74,155.34,155.64,11800.0,99.6651,99.6651,99.4092,99.6012,11800.0
2013-09-12 13:00:00,155.63,156.0,155.55,156.0,10500.0,99.5948,99.8315,99.5436,99.8315,10500.0
2013-09-12 13:30:00,156.04,156.06,155.75,156.02,10400.0,99.8571,99.8699,99.6715,99.8443,10400.0
2013-09-12 14:00:00,156.03,156.17,155.93,155.97,13400.0,99.8507,99.9403,99.7867,99.8123,13400.0
2013-09-12 14:30:00,156.03,156.06,155.83,156.03,13800.0,99.8507,99.8699,99.7227,99.8507,13800.0
2013-09-12 15:00:00,156.07,156.2,155.72,155.99,26400.0,99.8763,99.9595,99.6524,99.8251,26400.0
2013-09-12 15:30:00,155.97,155.97,155.43,155.77,132700.0,99.8123,99.8123,99.4668,99.6843,132700.0
2013-09-13 09:30:00,155.69,156.01,155.3,155.73,22600.0,99.6332,99.8379,99.3836,99.6588,22600.0
2013-09-13 10:00:00,155.87,156.17,155.58,155.8,21400.0,99.7483,99.9403,99.5628,99.7035,21400.0
2013-09-13 10:30:00,155.82,156.06,155.69,155.89,20800.0,99.7163,99.8699,99.6332,99.7611,20800.0
2013-09-13 11:00:00,155.85,155.87,155.72,155.77,6300.0,99.7355,99.7483,99.6524,99.6843,6300.0
2013-09-13 11:30:00,155.75,156.26,155.74,156.26,8100.0,99.6715,99.9979,99.6651,99.9979,8100.0
2013-09-13 12:00:00,156.24,156.24,155.9,155.93,7500.0,99.9851,99.9851,99.7675,99.7867,7500.0
2013-09-13 12:30:00,155.88,155.92,155.66,155.81,7900.0,99.7547,99.7803,99.614,99.7099,7900.0
2013-09-13 13:00:00,155.81,156.01,155.67,155.91,5800.0,99.7099,99.8379,99.6204,99.7739,5800.0
2013-09-13 13:30:00,155.91,155.96,155.77,155.77,5600.0,99.7739,99.8059,99.6843,99.6843,5600.0
2013-09-13 14:00:00,155.76,155.86,155.61,155.84,7200.0,99.6779,99.7419,99.582,99.7291,7200.0
2013-09-13 14:30:00,155.84,156.0,155.75,155.91,12300.0,99.7291,99.8315,99.6715,99.7739,12300.0
2013-09-13 15:00:00,155.87,156.0,155.73,155.86,15500.0,99.7483,99.8315,99.6588,99.7419,15500.0
2013-09-13 15:30:00,155.86,156.06,155.78,156.03,46300.0,99.7419,99.8699,99.6907,99.8507,46300.0
2013-09-16 09:30:00,158.72,158.91,157.35,157.35,27100.0,101.5722,101.6938,100.6955,100.6955,27100.0
2013-09-16 10:00:00,157.6,158.13,157.3,157.51,29700.0,100.8554,101.1946,100.6635,100.7979,29700.0
2013-09-16 10:30:00,157.56,157.76,157.06,157.14,14400.0,100.8299,100.9578,100.5099,100.5611,14400.0
2013-09-16 11:00:00,157.08,157.21,156.79,157.02,17000.0,100.5227,100.6059,100.3371,100.4843,17000.0
2013-09-16 11:30:00,157.07,157.31,157.05,157.19,8300.0,100.5163,100.6699,100.5035,100.5931,8300.0
2013-09-16 12:00:00,157.15,157.52,157.08,157.41,16400.0,100.5675,100.8043,100.5227,100.7339,16400.0
2013-09-16 12:30:00,157.43,157.65,157.29,157.53,27900.0,100.7467,100.8874,100.6571,100.8107,27900.0
2013-09-16 13:00:00,157.5,157.53,156.96,157.19,18200.0,100.7915,100.8107,100.4459,100.5931,18200.0
2013-09-16 13:30:00,157.18,157.28,156.85,157.11,16300.0,100.5867,100.6507,100.3755,100.5419,16300.0
2013-09-16 14:00:00,157.09,157.25,156.87,157.19,9300.0,100.5291,100.6315,100.3883,100.5931,9300.0
2013-09-16 14:30:00,157.07,157.45,156.89,157.15,21500.0,100.5163,100.7595,100.4011,100.5675,21500.0
2013-09-16 15:00:00,157.11,157.47,156.99,157.12,15100.0,100.5419,100.7723,100.4651,100.5483,15100.0
2013-09-16 15:30:00,157.12,157.59,156.89,157.56,133000.0,100.5483,100.849,100.4011,100.8299,133000.0
2013-09-17 09:30:00,157.82,159.11,157.7,158.31,26200.0,100.9962,101.8218,100.9194,101.3098,26200.0
2013-09-17 10:00:00,158.44,158.78,158.16,158.59,21000.0,101.393,101.6106,101.2138,101.489,21000.0
2013-09-17 10:30:00,158.62,158.62,158.05,158.45,40900.0,101.5082,101.5082,101.1434,101.3994,40900.0
2013-09-17 11:00:00,158.5,158.59,158.25,158.42,17500.0,101.4314,101.489,101.2714,101.3802,17500.0
2013-09-17 11:30:00,158.57,158.68,158.43,158.65,12500.0,101.4762,101.5466,101.3866,101.5274,12500.0
2013-09-17 12:00:00,158.65,158.94,158.61,158.89,16500.0,101.5274,101.713,101.5018,101.681,16500.0
2013-09-17 12:30:00,158.84,158.89,158.56,158.67,19100.0,101.649,101.681,101.4698,101.5402,19100.0
2013-09-17 13:00:00,158.68,158.84,158.51,158.51,15200.0,101.5466,101.649,101.4378,101.4378,15200.0
2013-09-17 13:30:00,158.41,158.41,158.17,158.21,18900.0,101.3738,101.3738,101.2202,101.2458,18900.0
2013-09-17 14:00:00,158.21,158.62,158.21,158.55,13600.0,101.2458,101.5082,101.2458,101.4634,13600.0
2013-09-17 14:30:00,158.53,158.65,158.4,158.48,8800.0,101.4506,101.5274,101.3674,101.4186,8800.0
2013-09-17 15:00:00,158.47,158.56,158.31,158.31,18000.0,101.4122,101.4698,101.3098,101.3098,18000.0
2013-09-17 15:30:00,158.28,158.67,158.23,158.56,70300.0,101.2906,101.5402,101.2586,101.4698,70300.0
2013-09-18 09:30:00,158.8,159.0,158.08,158.08,25800.0,101.6234,101.7514,101.1626,101.1626,25800.0
2013-09-18 10:00:00,158.09,158.59,157.72,157.77,20100.0,101.169,101.489,100.9322,100.9642,20100.0
2013-09-18 10:30:00,157.74,158.03,157.55,157.86,22100.0,100.945,101.1306,100.8235,101.0218,22100.0
2013-09-18 11:00:00,157.89,157.9,157.39,157.61,19200.0,101.041,101.0474,100.7211,100.8618,19200.0
2013-09-18 11:30:00,157.55,157.67,157.35,157.49,24100.0,100.8235,100.9002,100.6955,100.7851,24100.0
2013-09-18 12:00:00,157.54,157.84,157.3,157.78,39400.0,100.8171,101.009,100.6635,100.9706,39400.0
2013-09-18 12:30:00,157.77,158.45,157.75,158.39,10500.0,100.9642,101.3994,100.9514,101.361,10500.0
2013-09-18 13:00:00,158.39,159.02,158.39,158.83,16300.0,101.361,101.7642,101.361,101.6426,16300.0
2013-09-18 13:30:00,158.88,158.97,158.35,158.45,38400.0,101.6746,101.7322,101.3354,101.3994,38400.0
2013-09-18 14:00:00,158.48,163.89,158.48,163.06,124000.0,101.4186,104.8807,101.4186,104.3496,124000.0
2013-09-18 14:30:00,163.01,165.11,163.01,165.0,103000.0,104.3176,105.6614,104.3176,105.591,103000.0
2013-09-18 15:00:00,165.08,165.22,163.21,163.73,93100.0,105.6422,105.7318,104.4455,104.7783,93100.0
2013-09-18 15:30:00,163.73,165.73,163.72,165.64,240600.0,104.7783,106.0582,104.7719,106.0006,240600.0
2013-09-19 09:30:00,165.4,166.68,164.91,166.18,114700.0,105.847,106.6662,105.5335,106.3462,114700.0
2013-09-19 10:00:00,166.02,168.3,165.8,167.42,55100.0,106.2438,107.7029,106.103,107.1397,55100.0
2013-09-19 10:30:00,167.48,168.0,167.03,167.88,39700.0,107.1781,107.5109,106.8901,107.4341,39700.0
2013-09-19 11:00:00,167.97,168.02,167.49,167.6,48500.0,107.4917,107.5237,107.1845,107.2549,48500.0
2013-09-19 11:30:00,167.61,168.16,167.53,168.03,47800.0,107.2613,107.6133,107.2101,107.5301,47800.0
2013-09-19 12:00:00,168.05,168.19,167.83,167.94,35400.0,107.5429,107.6325,107.4021,107.4725,35400.0
2013-09-19 12:30:00,167.92,168.02,167.67,167.85,21100.0,107.4597,107.5237,107.2997,107.4149,21100.0
2013-09-19 13:00:00,167.79,167.86,167.45,167.72,30100.0,107.3765,107.4213,107.1589,107.3317,30100.0
2013-09-19 13:30:00,167.67,167.67,166.75,166.75,25300.0,107.2997,107.2997,106.711,106.711,25300.0
2013-09-19 14:00:00,166.71,166.92,166.44,166.52,43300.0,106.6854,106.8197,106.5126,106.5638,43300.0
2013-09-19 14:30:00,166.51,166.6,166.1,166.2,32700.0,106.5574,106.615,106.295,106.359,32700.0
2013-09-19 15:00:00,166.2,166.38,165.97,165.98,39400.0,106.359,106.4742,106.2118,106.2182,39400.0
2013-09-19 15:30:00,166.02,166.88,165.75,165.93,133800.0,106.2438,106.7941,106.071,106.1862,133800.0
2013-09-20 09:30:00,166.7,167.42,165.86,166.4,216300.0,106.679,107.1397,106.1414,106.487,216300.0
2013-09-20 10:00:00,166.41,166.62,165.65,166.25,33700.0,106.4934,106.6278,106.007,106.391,33700.0
2013-09-20 10:30:00,166.21,166.4,165.86,166.04,24000.0,106.3654,106.487,106.1414,106.2566,24000.0
2013-09-20 11:00:00,166.04,166.13,165.42,165.58,30200.0,106.2566,106.3142,105.8598,105.9622,30200.0
2013-09-20 11:30:00,165.46,165.86,165.02,165.03,16500.0,105.8854,106.1414,105.6038,105.6102,16500.0
2013-09-20 12:00:00,165.01,165.31,164.71,164.71,17400.0,105.5974,105.7894,105.4055,105.4055,17400.0
2013-09-20 12:30:00,164.79,164.95,164.66,164.83,22300.0,105.4567,105.5591,105.3735,105.4823,22300.0
2013-09-20 13:00:00,164.91,165.07,164.78,165.07,12500.0,105.5335,105.6358,105.4503,105.6358,12500.0
2013-09-20 13:30:00,165.02,165.06,164.52,164.77,11200.0,105.6038,105.6294,105.2839,105.4439,11200.0
2013-09-20 14:00:00,164.74,165.23,164.64,165.23,11100.0,105.4247,105.7382,105.3607,105.7382,11100.0
2013-09-20 14:30:00,165.24,165.24,164.74,164.92,18000.0,105.7446,105.7446,105.4247,105.5399,18000.0
2013-09-20 15:00:00,164.96,165.1,164.29,164.32,25200.0,105.5654,105.655,105.1367,105.1559,25200.0
2013-09-20 15:30:00,164.33,164.76,163.9,163.97,173800.0,105.1623,105.4375,104.8871,104.9319,173800.0
2013-09-23 09:30:00,163.86,163.86,161.9,162.18,92900.0,104.8615,104.8615,103.6072,103.7864,92900.0
2013-09-23 10:00:00,162.13,163.51,161.94,162.87,85400.0,103.7544,104.6375,103.6328,104.228,85400.0
2013-09-23 10:30:00,162.74,163.2,162.48,162.67,80400.0,104.1448,104.4391,103.9784,104.1,80400.0
2013-09-23 11:00:00,162.69,163.07,162.54,162.7,24500.0,104.1128,104.356,104.0168,104.1192,24500.0
2013-09-23 11:30:00,162.75,162.91,162.4,162.5,19600.0,104.1512,104.2536,103.9272,103.9912,19600.0
2013-09-23 12:00:00,162.51,162.75,162.46,162.64,33500.0,103.9976,104.1512,103.9656,104.0808,33500.0
2013-09-23 12:30:00,162.67,162.68,162.37,162.62,36600.0,104.1,104.1064,103.908,104.068,36600.0
2013-09-23 13:00:00,162.61,162.67,162.13,162.2,23300.0,104.0616,104.1,103.7544,103.7992,23300.0
2013-09-23 13:30:00,162.22,162.28,161.9,162.01,22800.0,103.812,103.8504,103.6072,103.6776,22800.0
2013-09-23 14:00:00,161.99,162.28,161.9,162.01,29400.0,103.6648,103.8504,103.6072,103.6776,29400.0
2013-09-23 14:30:00,162.0,162.51,161.84,162.5,46400.0,103.6712,103.9976,103.5688,103.9912,46400.0
2013-09-23 15:00:00,162.51,162.75,162.42,162.62,50400.0,103.9976,104.1512,103.94,104.068,50400.0
2013-09-23 15:30:00,162.62,163.06,162.2,162.28,111000.0,104.068,104.3496,103.7992,103.8504,111000.0
2013-09-24 09:30:00,162.24,162.41,160.49,160.98,43900.0,103.8248,103.9336,102.7049,103.0185,43900.0
2013-09-24 10:00:00,161.07,161.76,161.07,161.57,115600.0,103.0761,103.5176,103.0761,103.396,115600.0
2013-09-24 10:30:00,161.61,161.81,161.36,161.58,63400.0,103.4216,103.5496,103.2616,103.4024,63400.0
2013-09-24 11:00:00,161.53,161.87,161.41,161.6,29900.0,103.3704,103.588,103.2936,103.4152,29900.0
2013-09-24 11:30:00,161.64,162.16,161.61,161.95,55800.0,103.4408,103.7736,103.4216,103.6392,55800.0
2013-09-24 12:00:00,161.98,162.14,161.72,161.89,35900.0,103.6584,103.7608,103.492,103.6008,35900.0
2013-09-24 12:30:00,161.82,161.84,161.48,161.48,34700.0,103.556,103.5688,103.3384,103.3384,34700.0
2013-09-24 13:00:00,161.46,161.78,161.34,161.7,17300.0,103.3256,103.5304,103.2488,103.4792,17300.0
2013-09-24 13:30:00,161.68,161.79,161.22,161.22,17800.0,103.4664,103.5368,103.1721,103.1721,17800.0
2013-09-24 14:00:00,161.22,161.45,161.03,161.04,22000.0,103.1721,103.3192,103.0505,103.0569,22000.0
2013-09-24 14:30:00,161.09,161.62,161.09,161.45,13800.0,103.0889,103.428,103.0889,103.3192,13800.0
2013-09-24 15:00:00,161.45,162.02,161.32,161.76,27300.0,103.3192,103.684,103.236,103.5176,27300.0
2013-09-24 15:30:00,161.76,161.78,160.28,160.54,138300.0,103.5176,103.5304,102.5705,102.7369,138300.0
2013-09-25 09:30:00,160.74,162.99,160.53,162.99,79900.0,102.8649,104.3048,102.7305,104.3048,79900.0
2013-09-25 10:00:00,163.03,163.04,161.71,162.03,40400.0,104.3304,104.3368,103.4856,103.6904,40400.0
2013-09-25 10:30:00,161.94,162.14,161.5,161.62,26500.0,103.6328,103.7608,103.3512,103.428,26500.0
2013-09-25 11:00:00,161.56,161.92,161.09,161.73,29600.0,103.3896,103.62,103.0889,103.4984,29600.0
2013-09-25 11:30:00,161.76,162.2,161.45,161.63,40500.0,103.5176,103.7992,103.3192,103.4344,40500.0
2013-09-25 12:00:00,161.66,161.66,161.05,161.26,20700.0,103.4536,103.4536,103.0633,103.1977,20700.0
2013-09-25 12:30:00,161.22,161.28,160.87,161.28,13200.0,103.1721,103.2104,102.9481,103.2104,13200.0
2013-09-25 13:00:00,161.28,161.59,161.23,161.48,14200.0,103.2104,103.4088,103.1785,103.3384,14200.0
2013-09-25 13:30:00,161.38,161.38,160.69,161.04,21700.0,103.2744,103.2744,102.8329,103.0569,21700.0
2013-09-25 14:00:00,161.16,161.31,161.04,161.22,17600.0,103.1337,103.2296,103.0569,103.1721,17600.0
2013-09-25 14:30:00,161.27,161.91,161.12,161.75,33200.0,103.204,103.6136,103.1081,103.5112,33200.0
2013-09-25 15:00:00,161.72,162.19,161.68,161.98,37000.0,103.492,103.7928,103.4664,103.6584,37000.0
2013-09-25 15:30:00,161.99,162.38,161.85,162.26,98700.0,103.6648,103.9144,103.5752,103.8376,98700.0
2013-09-26 09:30:00,162.76,163.09,161.99,162.55,16100.0,104.1576,104.3688,103.6648,104.0232,16100.0
2013-09-26 10:00:00,162.61,162.95,162.4,162.95,11800.0,104.0616,104.2792,103.9272,104.2792,11800.0
2013-09-26 10:30:00,162.98,163.35,162.7,163.09,23200.0,104.2984,104.5351,104.1192,104.3688,23200.0
2013-09-26 11:00:00,162.94,163.02,162.56,162.93,18700.0,104.2728,104.324,104.0296,104.2664,18700.0
2013-09-26 11:30:00,162.86,162.92,162.33,162.34,14200.0,104.2216,104.26,103.8824,103.8888,14200.0
2013-09-26 12:00:00,162.36,162.39,161.93,162.21,10500.0,103.9016,103.9208,103.6264,103.8056,10500.0
2013-09-26 12:30:00,162.21,162.69,162.21,162.45,13000.0,103.8056,104.1128,103.8056,103.9592,13000.0
2013-09-26 13:00:00,162.38,162.56,162.31,162.56,8400.0,103.9144,104.0296,103.8696,104.0296,8400.0
2013-09-26 13:30:00,162.54,162.58,162.21,162.38,8300.0,104.0168,104.0424,103.8056,103.9144,8300.0
2013-09-26 14:00:00,162.33,162.38,162.07,162.24,10300.0,103.8824,103.9144,103.716,103.8248,10300.0
2013-09-26 14:30:00,162.22,162.22,161.96,162.05,14000.0,103.812,103.812,103.6456,103.7032,14000.0
2013-09-26 15:00:00,162.03,162.19,161.93,162.0,22400.0,103.6904,103.7928,103.6264,103.6712,22400.0
2013-09-26 15:30:00,162.07,163.05,161.99,163.0,80400.0,103.716,104.3432,103.6648,104.3112,80400.0
2013-09-27 09:30:00,162.58,163.88,162.5,163.57,35800.0,104.0424,104.8743,103.9912,104.6759,35800.0
2013-09-27 10:00:00,163.53,163.53,162.57,162.85,33300.0,104.6503,104.6503,104.036,104.2152,33300.0
2013-09-27 10:30:00,162.76,163.19,162.31,162.31,59700.0,104.1576,104.4327,103.8696,103.8696,59700.0
2013-09-27 11:00:00,162.37,162.46,161.88,161.95,28400.0,103.908,103.9656,103.5944,103.6392,28400.0
2013-09-27 11:30:00,161.99,162.44,161.82,162.3,13500.0,103.6648,103.9528,103.556,103.8632,13500.0
2013-09-27 12:00:00,162.28,162.35,161.94,162.06,10300.0,103.8504,103.8952,103.6328,103.7096,10300.0
2013-09-27 12:30:00,162.06,162.41,161.87,161.98,10300.0,103.7096,103.9336,103.588,103.6584,10300.0
2013-09-27 13:00:00,162.0,162.24,161.85,161.92,13000.0,103.6712,103.8248,103.5752,103.62,13000.0
2013-09-27 13:30:00,161.86,162.16,161.81,162.12,6800.0,103.5816,103.7736,103.5496,103.748,6800.0
2013-09-27 14:00:00,162.0,162.35,161.96,162.35,8000.0,103.6712,103.8952,103.6456,103.8952,8000.0
2013-09-27 14:30:00,162.36,162.53,162.03,162.29,10900.0,103.9016,104.0104,103.6904,103.8568,10900.0
2013-09-27 15:00:00,162.28,162.51,161.97,162.38,23300.0,103.8504,103.9976,103.652,103.9144,23300.0
2013-09-27 15:30:00,162.44,162.75,162.03,162.58,79500.0,103.9528,104.1512,103.6904,104.0424,79500.0
2013-09-30 09:30:00,161.95,162.95,161.58,161.69,24700.0,103.6392,104.2792,103.4024,103.4728,24700.0
2013-09-30 10:00:00,161.54,162.33,161.52,161.68,31500.0,103.3768,103.8824,103.364,103.4664,31500.0
2013-09-30 10:30:00,161.77,162.1,161.38,161.49,17100.0,103.524,103.7352,103.2744,103.3448,17100.0
2013-09-30 11:00:00,161.4,161.53,161.07,161.23,22500.0,103.2872,103.3704,103.0761,103.1785,22500.0
2013-09-30 11:30:00,161.23,161.23,160.99,161.16,22800.0,103.1785,103.1785,103.0249,103.1337,22800.0
2013-09-30 12:00:00,161.16,161.37,161.03,161.22,16900.0,103.1337,103.268,103.0505,103.1721,16900.0
2013-09-30 12:30:00,161.28,161.35,160.61,160.93,21800.0,103.2104,103.2552,102.7817,102.9865,21800.0
2013-09-30 13:00:00,160.9,161.77,160.9,161.59,20600.0,102.9673,103.524,102.9673,103.4088,20600.0
2013-09-30 13:30:00,161.55,161.68,160.97,161.02,13400.0,103.3832,103.4664,103.0121,103.0441,13400.0
2013-09-30 14:00:00,161.03,161.44,160.92,161.39,16700.0,103.0505,103.3128,102.9801,103.2808,16700.0
2013-09-30 14:30:00,161.28,161.35,160.81,160.84,18100.0,103.2104,103.2552,102.9097,102.9289,18100.0
2013-09-30 15:00:00,160.84,160.85,160.29,160.45,43100.0,102.9289,102.9353,102.5769,102.6793,43100.0
2013-09-30 15:30:00,160.48,160.75,160.06,160.57,126500.0,102.6985,102.8713,102.4297,102.7561,126500.0
2013-10-01 09:30:00,160.99,162.2,160.38,162.2,56000.0,103.0249,103.7992,102.6345,103.7992,56000.0
2013-10-01 10:00:00,162.04,162.65,161.58,162.31,78900.0,103.6968,104.0872,103.4024,103.8696,78900.0
2013-10-01 10:30:00,162.35,163.28,162.32,163.25,34200.0,103.8952,104.4903,103.876,104.4711,34200.0
2013-10-01 11:00:00,163.24,163.5,162.81,163.42,42800.0,104.4647,104.6311,104.1896,104.5799,42800.0
2013-10-01 11:30:00,163.49,164.69,163.46,163.96,28200.0,104.6247,105.3927,104.6055,104.9255,28200.0
2013-10-01 12:00:00,163.89,164.01,163.08,163.19,31400.0,104.8807,104.9575,104.3624,104.4327,31400.0
2013-10-01 12:30:00,163.19,164.1,163.08,164.1,19800.0,104.4327,105.0151,104.3624,105.0151,19800.0
2013-10-01 13:00:00,164.12,164.17,163.74,163.89,16100.0,105.0279,105.0599,104.7847,104.8807,16100.0
2013-10-01 13:30:00,163.89,163.9,163.22,163.31,18400.0,104.8807,104.8871,104.4519,104.5095,18400.0
2013-10-01 14:00:00,163.35,163.39,162.64,162.64,12900.0,104.5351,104.5607,104.0808,104.0808,12900.0
2013-10-01 14:30:00,162.63,162.69,162.24,162.45,29200.0,104.0744,104.1128,103.8248,103.9592,29200.0
2013-10-01 15:00:00,162.45,162.86,162.36,162.72,28800.0,103.9592,104.2216,103.9016,104.132,28800.0
2013-10-01 15:30:00,162.72,162.91,162.34,162.87,112400.0,104.132,104.2536,103.8888,104.228,112400.0
2013-10-02 09:30:00,162.2,163.39,162.18,162.83,64000.0,103.7992,104.5607,103.7864,104.2024,64000.0
2013-10-02 10:00:00,162.83,162.93,161.63,162.01,20200.0,104.2024,104.2664,103.4344,103.6776,20200.0
2013-10-02 10:30:00,162.0,162.03,161.59,161.96,30400.0,103.6712,103.6904,103.4088,103.6456,30400.0
2013-10-02 11:00:00,161.82,162.65,161.65,162.38,13100.0,103.556,104.0872,103.4472,103.9144,13100.0
2013-10-02 11:30:00,162.47,162.6,161.86,162.33,12000.0,103.972,104.0552,103.5816,103.8824,12000.0
2013-10-02 12:00:00,162.4,162.59,162.08,162.47,26300.0,103.9272,104.0488,103.7224,103.972,26300.0
2013-10-02 12:30:00,162.47,163.48,162.47,163.43,30000.0,103.972,104.6183,103.972,104.5863,30000.0
2013-10-02 13:00:00,163.48,163.72,163.35,163.61,27700.0,104.6183,104.7719,104.5351,104.7015,27700.0
2013-10-02 13:30:00,163.57,163.65,163.3,163.38,15700.0,104.6759,104.7271,104.5031,104.5543,15700.0
2013-10-02 14:00:00,163.16,163.31,162.96,163.05,14900.0,104.4135,104.5095,104.2856,104.3432,14900.0
2013-10-02 14:30:00,163.02,163.16,162.79,163.0,18300.0,104.324,104.4135,104.1768,104.3112,18300.0
2013-10-02 15:00:00,162.9,163.17,162.81,163.07,22100.0,104.2472,104.4199,104.1896,104.356,22100.0
2013-10-02 15:30:00,163.13,163.77,163.08,163.72,88800.0,104.3943,104.8039,104.3624,104.7719,88800.0
2013-10-03 09:30:00,163.11,163.87,161.92,161.93,56600.0,104.3815,104.8679,103.62,103.6264,56600.0
2013-10-03 10:00:00,161.93,162.02,160.73,161.3,35000.0,103.6264,103.684,102.8585,103.2232,35000.0
2013-10-03 10:30:00,161.27,161.27,160.56,160.96,31500.0,103.204,103.204,102.7497,103.0057,31500.0
2013-10-03 11:00:00,160.83,161.15,160.68,161.12,20800.0,102.9225,103.1273,102.8265,103.1081,20800.0
2013-10-03 11:30:00,161.03,161.26,160.63,160.63,28600.0,103.0505,103.1977,102.7945,102.7945,28600.0
2013-10-03 12:00:00,160.62,160.9,160.29,160.49,16800.0,102.7881,102.9673,102.5769,102.7049,16800.0
2013-10-03 12:30:00,160.43,160.98,160.41,160.91,12500.0,102.6665,103.0185,102.6537,102.9737,12500.0
2013-10-03 13:00:00,160.91,161.42,160.91,161.36,34100.0,102.9737,103.3,102.9737,103.2616,34100.0
2013-10-03 13:30:00,161.46,161.68,161.21,161.6,34000.0,103.3256,103.4664,103.1657,103.4152,34000.0
2013-10-03 14:00:00,161.59,161.59,160.64,161.03,26600.0,103.4088,103.4088,102.8009,103.0505,26600.0
2013-10-03 14:30:00,160.97,161.55,160.79,161.46,27200.0,103.0121,103.3832,102.8969,103.3256,27200.0
2013-10-03 15:00:00,161.5,161.59,161.2,161.43,35700.0,103.3512,103.4088,103.1593,103.3064,35700.0
2013-10-03 15:30:00,161.49,162.17,161.34,161.99,115200.0,103.3448,103.78,103.2488,103.6648,115200.0
2013-10-04 09:30:00,162.05,163.83,161.91,163.59,42300.0,103.7032,104.8423,103.6136,104.6887,42300.0
2013-10-04 10:00:00,163.75,163.78,162.7,162.7,30300.0,104.7911,104.8103,104.1192,104.1192,30300.0
2013-10-04 10:30:00,162.84,163.24,162.18,162.3,18400.0,104.2088,104.4647,103.7864,103.8632,18400.0
2013-10-04 11:00:00,162.2,162.2,161.29,161.92,32600.0,103.7992,103.7992,103.2168,103.62,32600.0
2013-10-04 11:30:00,161.91,162.52,161.69,162.41,27500.0,103.6136,104.004,103.4728,103.9336,27500.0
2013-10-04 12:00:00,162.45,163.23,162.37,163.18,51000.0,103.9592,104.4583,103.908,104.4263,51000.0
2013-10-04 12:30:00,163.26,163.3,162.93,163.14,46800.0,104.4775,104.5031,104.2664,104.4007,46800.0
2013-10-04 13:00:00,163.02,163.07,162.46,162.55,22600.0,104.324,104.356,103.9656,104.0232,22600.0
2013-10-04 13:30:00,162.64,162.84,162.37,162.37,20200.0,104.0808,104.2088,103.908,103.908,20200.0
2013-10-04 14:00:00,162.4,162.56,162.07,162.28,21900.0,103.9272,104.0296,103.716,103.8504,21900.0
2013-10-04 14:30:00,162.37,162.61,162.05,162.05,17100.0,103.908,104.0616,103.7032,103.7032,17100.0
2013-10-04 15:00:00,162.04,162.57,162.04,162.43,24500.0,103.6968,104.036,103.6968,103.9464,24500.0
2013-10-04 15:30:00,162.4,162.82,162.37,162.7,102700.0,103.9272,104.196,103.908,104.1192,102700.0
2013-10-07 09:30:00,161.8,163.94,160.25,163.52,64700.0,103.5432,104.9127,102.5513,104.6439,64700.0
2013-10-07 10:00:00,163.42,163.87,162.8,163.75,28900.0,104.5799,104.8679,104.1832,104.7911,28900.0
2013-10-07 10:30:00,163.86,164.36,163.76,164.35,22900.0,104.8615,105.1815,104.7975,105.1751,22900.0
2013-10-07 11:00:00,164.35,164.63,163.99,164.37,28500.0,105.1751,105.3543,104.9447,105.1879,28500.0
2013-10-07 11:30:00,164.45,164.53,164.01,164.27,19000.0,105.2391,105.2903,104.9575,105.1239,19000.0
2013-10-07 12:00:00,164.26,164.34,163.81,163.91,32600.0,105.1175,105.1687,104.8295,104.8935,32600.0
2013-10-07 12:30:00,163.89,163.96,163.53,163.53,14700.0,104.8807,104.9255,104.6503,104.6503,14700.0
2013-10-07 13:00:00,163.57,163.92,163.47,163.56,26500.0,104.6759,104.8999,104.6119,104.6695,26500.0
2013-10-07 13:30:00,163.65,163.76,163.28,163.46,52100.0,104.7271,104.7975,104.4903,104.6055,52100.0
2013-10-07 14:00:00,163.47,163.77,163.4,163.75,17400.0,104.6119,104.8039,104.5671,104.7911,17400.0
2013-10-07 14:30:00,163.74,163.75,163.29,163.75,17800.0,104.7847,104.7911,104.4967,104.7911,17800.0
2013-10-07 15:00:00,163.75,163.75,163.37,163.48,42200.0,104.7911,104.7911,104.5479,104.6183,42200.0
2013-10-07 15:30:00,163.47,163.56,163.24,163.41,95200.0,104.6119,104.6695,104.4647,104.5735,95200.0
2013-10-08 09:30:00,163.32,163.62,162.52,163.0,16400.0,104.5159,104.7079,104.004,104.3112,16400.0
2013-10-08 10:00:00,163.0,163.29,162.54,163.12,20200.0,104.3112,104.4967,104.0168,104.3879,20200.0
2013-10-08 10:30:00,163.17,164.02,162.95,163.46,22500.0,104.4199,104.9639,104.2792,104.6055,22500.0
2013-10-08 11:00:00,163.43,163.57,162.68,162.75,23800.0,104.5863,104.6759,104.1064,104.1512,23800.0
2013-10-08 11:30:00,162.6,162.84,162.57,162.77,19300.0,104.0552,104.2088,104.036,104.164,19300.0
2013-10-08 12:00:00,162.66,162.77,162.28,162.33,16900.0,104.0936,104.164,103.8504,103.8824,16900.0
2013-10-08 12:30:00,162.28,163.03,162.18,162.65,21300.0,103.8504,104.3304,103.7864,104.0872,21300.0
2013-10-08 13:00:00,162.62,162.64,162.0,162.26,15500.0,104.068,104.0808,103.6712,103.8376,15500.0
2013-10-08 13:30:00,162.34,162.48,162.16,162.35,14100.0,103.8888,103.9784,103.7736,103.8952,14100.0
2013-10-08 14:00:00,162.35,162.7,162.11,162.5,28400.0,103.8952,104.1192,103.7416,103.9912,28400.0
2013-10-08 14:30:00,162.59,162.63,162.17,162.44,24600.0,104.0488,104.0744,103.78,103.9528,24600.0
2013-10-08 15:00:00,162.55,162.58,162.07,162.18,18600.0,104.0232,104.0424,103.716,103.7864,18600.0
2013-10-08 15:30:00,162.19,162.32,161.65,161.86,68900.0,103.7928,103.876,103.4472,103.5816,68900.0
2013-10-09 09:30:00,161.98,163.56,161.89,163.16,12200.0,103.6584,104.6695,103.6008,104.4135,12200.0
2013-10-09 10:00:00,163.22,163.66,162.9,163.03,22500.0,104.4519,104.7335,104.2472,104.3304,22500.0
2013-10-09 10:30:00,162.9,162.98,162.09,162.19,15400.0,104.2472,104.2984,103.7288,103.7928,15400.0
2013-10-09 11:00:00,162.27,162.55,161.53,161.53,10000.0,103.844,104.0232,103.3704,103.3704,10000.0
2013-10-09 11:30:00,161.52,162.07,161.36,161.84,32700.0,103.364,103.716,103.2616,103.5688,32700.0
2013-10-09 12:00:00,161.99,162.26,161.53,161.6,17800.0,103.6648,103.8376,103.3704,103.4152,17800.0
2013-10-09 12:30:00,161.56,162.15,161.56,161.56,18800.0,103.3896,103.7672,103.3896,103.3896,18800.0
2013-10-09 13:00:00,161.61,162.29,161.54,162.29,18600.0,103.4216,103.8568,103.3768,103.8568,18600.0
2013-10-09 13:30:00,162.3,162.67,162.3,162.44,16500.0,103.8632,104.1,103.8632,103.9528,16500.0
2013-10-09 14:00:00,162.38,162.77,162.15,162.33,15300.0,103.9144,104.164,103.7672,103.8824,15300.0
2013-10-09 14:30:00,162.51,162.82,162.36,162.45,10200.0,103.9976,104.196,103.9016,103.9592,10200.0
2013-10-09 15:00:00,162.54,162.54,162.1,162.27,16600.0,104.0168,104.0168,103.7352,103.844,16600.0
2013-10-09 15:30:00,162.25,162.47,161.63,162.04,72200.0,103.8312,103.972,103.4344,103.6968,72200.0
2013-10-10 09:30:00,163.83,164.28,162.83,164.23,15500.0,104.8423,105.1303,104.2024,105.0983,15500.0
2013-10-10 10:00:00,164.19,164.47,163.71,164.45,12400.0,105.0727,105.2519,104.7655,105.2391,12400.0
2013-10-10 10:30:00,164.3,165.27,164.26,164.63,17600.0,105.1431,105.7638,105.1175,105.3543,17600.0
2013-10-10 11:00:00,164.69,165.2,164.47,164.85,13200.0,105.3927,105.719,105.2519,105.4951,13200.0
2013-10-10 11:30:00,165.02,165.96,165.0,165.37,15300.0,105.6038,106.2054,105.591,105.8278,15300.0
2013-10-10 12:00:00,165.34,165.5,165.26,165.46,8000.0,105.8086,105.911,105.7574,105.8854,8000.0
2013-10-10 12:30:00,165.42,165.84,165.32,165.84,6700.0,105.8598,106.1286,105.7958,106.1286,6700.0
2013-10-10 13:00:00,165.79,165.81,165.55,165.81,8300.0,106.0966,106.1094,105.943,106.1094,8300.0
2013-10-10 13:30:00,165.75,165.98,165.7,165.98,7400.0,106.071,106.2182,106.039,106.2182,7400.0
2013-10-10 14:00:00,165.92,166.06,165.53,165.53,18200.0,106.1798,106.2694,105.9302,105.9302,18200.0
2013-10-10 14:30:00,165.55,165.58,165.36,165.37,18400.0,105.943,105.9622,105.8214,105.8278,18400.0
2013-10-10 15:00:00,165.41,166.39,165.41,165.83,37000.0,105.8534,106.4806,105.8534,106.1222,37000.0
2013-10-10 15:30:00,165.84,166.39,165.45,166.15,106800.0,106.1286,106.4806,105.879,106.327,106800.0
2013-10-11 09:30:00,165.69,166.48,165.38,166.26,16000.0,106.0326,106.5382,105.8342,106.3974,16000.0
2013-10-11 10:00:00,166.27,166.71,166.24,166.68,14500.0,106.4038,106.6854,106.3846,106.6662,14500.0
2013-10-11 10:30:00,166.7,167.02,166.45,166.65,9300.0,106.679,106.8837,106.519,106.647,9300.0
2013-10-11 11:00:00,166.63,167.13,166.56,166.77,7600.0,106.6342,106.9541,106.5894,106.7238,7600.0
2013-10-11 11:30:00,166.78,167.47,166.7,167.28,9000.0,106.7302,107.1717,106.679,107.0501,9000.0
2013-10-11 12:00:00,167.18,167.5,166.98,167.5,45100.0,106.9861,107.1909,106.8581,107.1909,45100.0
2013-10-11 12:30:00,167.55,167.77,167.32,167.77,6800.0,107.2229,107.3637,107.0757,107.3637,6800.0
2013-10-11 13:00:00,167.74,168.03,167.6,167.8,10100.0,107.3445,107.5301,107.2549,107.3829,10100.0
2013-10-11 13:30:00,167.72,167.85,167.4,167.71,9000.0,107.3317,107.4149,107.1269,107.3253,9000.0
2013-10-11 14:00:00,167.64,168.15,167.63,168.09,14700.0,107.2805,107.6069,107.2741,107.5685,14700.0
2013-10-11 14:30:00,168.07,168.29,167.9,168.13,13000.0,107.5557,107.6965,107.4469,107.5941,13000.0
2013-10-11 15:00:00,168.11,168.12,167.47,167.75,22100.0,107.5813,107.5877,107.1717,107.3509,22100.0
2013-10-11 15:30:00,167.75,168.47,167.56,168.38,62700.0,107.3509,107.8117,107.2293,107.7541,62700.0
2013-10-14 09:30:00,167.95,168.24,166.83,166.98,16600.0,107.4789,107.6645,106.7621,106.8581,16600.0
2013-10-14 10:00:00,166.82,167.41,166.59,166.8,6500.0,106.7557,107.1333,106.6086,106.7429,6500.0
2013-10-14 10:30:00,166.93,167.2,166.7,167.0,14400.0,106.8261,106.9989,106.679,106.8709,14400.0
2013-10-14 11:00:00,166.97,167.1,166.68,166.86,11600.0,106.8517,106.9349,106.6662,106.7813,11600.0
2013-10-14 11:30:00,167.0,167.36,166.85,167.36,10700.0,106.8709,107.1013,106.7749,107.1013,10700.0
2013-10-14 12:00:00,167.2,167.4,166.79,166.79,10500.0,106.9989,107.1269,106.7366,106.7366,10500.0
2013-10-14 12:30:00,166.82,167.4,166.58,166.87,17800.0,106.7557,107.1269,106.6022,106.7877,17800.0
2013-10-14 13:00:00,166.87,167.55,166.86,167.46,4600.0,106.7877,107.2229,106.7813,107.1653,4600.0
2013-10-14 13:30:00,167.43,167.77,167.21,167.31,4100.0,107.1461,107.3637,107.0053,107.0693,4100.0
2013-10-14 14:00:00,167.27,167.63,167.25,167.37,11100.0,107.0437,107.2741,107.0309,107.1077,11100.0
2013-10-14 14:30:00,167.38,167.52,166.93,167.09,14400.0,107.1141,107.2037,106.8261,106.9285,14400.0
2013-10-14 15:00:00,167.03,167.65,166.92,167.17,14800.0,106.8901,107.2869,106.8197,106.9797,14800.0
2013-10-14 15:30:00,167.22,168.08,167.0,167.7,170800.0,107.0117,107.5621,106.8709,107.3189,170800.0
2013-10-15 09:30:00,166.73,168.01,166.53,167.13,15400.0,106.6982,107.5173,106.5702,106.9541,15400.0
2013-10-15 10:00:00,167.27,167.3,166.75,167.22,20700.0,107.0437,107.0629,106.711,107.0117,20700.0
2013-10-15 10:30:00,167.23,167.81,166.98,166.98,9100.0,107.0181,107.3893,106.8581,106.8581,9100.0
2013-10-15 11:00:00,166.89,167.62,166.74,167.33,7000.0,106.8005,107.2677,106.7046,107.0821,7000.0
2013-10-15 11:30:00,167.33,167.59,166.9,167.59,14100.0,107.0821,107.2485,106.8069,107.2485,14100.0
2013-10-15 12:00:00,167.52,168.0,167.35,167.61,33300.0,107.2037,107.5109,107.0949,107.2613,33300.0
2013-10-15 12:30:00,167.76,168.46,167.57,168.23,28500.0,107.3573,107.8053,107.2357,107.6581,28500.0
2013-10-15 13:00:00,168.12,168.55,168.09,168.39,37600.0,107.5877,107.8629,107.5685,107.7605,37600.0
2013-10-15 13:30:00,168.46,168.46,168.03,168.2,11600.0,107.8053,107.8053,107.5301,107.6389,11600.0
2013-10-15 14:00:00,168.24,168.29,167.26,167.28,17000.0,107.6645,107.6965,107.0373,107.0501,17000.0
2013-10-15 14:30:00,167.26,167.26,166.67,166.96,18900.0,107.0373,107.0373,106.6598,106.8453,18900.0
2013-10-15 15:00:00,167.11,167.63,166.89,167.36,13800.0,106.9413,107.2741,106.8005,107.1013,13800.0
2013-10-15 15:30:00,167.43,167.51,166.83,167.18,92300.0,107.1461,107.1973,106.7621,106.9861,92300.0
2013-10-16 09:30:00,168.41,170.13,167.95,169.65,37600.0,107.7733,108.874,107.4789,108.5668,37600.0
2013-10-16 10:00:00,169.63,170.05,169.24,169.72,16200.0,108.554,108.8228,108.3044,108.6116,16200.0
2013-10-16 10:30:00,169.45,169.78,169.08,169.7,25200.0,108.4388,108.65,108.202,108.5988,25200.0
2013-10-16 11:00:00,169.62,169.85,168.96,168.99,25600.0,108.5476,108.6948,108.1252,108.1444,25600.0
2013-10-16 11:30:00,168.96,169.9,168.96,169.71,18700.0,108.1252,108.7268,108.1252,108.6052,18700.0
2013-10-16 12:00:00,169.6,169.96,169.52,169.77,14600.0,108.5348,108.7652,108.4836,108.6436,14600.0
2013-10-16 12:30:00,169.66,169.76,169.2,169.2,5200.0,108.5732,108.6372,108.2788,108.2788,5200.0
2013-10-16 13:00:00,169.18,169.65,169.01,169.65,23300.0,108.266,108.5668,108.1572,108.5668,23300.0
2013-10-16 13:30:00,169.6,170.12,169.45,169.97,40100.0,108.5348,108.8676,108.4388,108.7716,40100.0
2013-10-16 14:00:00,169.91,170.36,169.72,170.02,28900.0,108.7332,109.0212,108.6116,108.8036,28900.0
2013-10-16 14:30:00,170.04,170.41,170.04,170.36,21700.0,108.8164,109.0532,108.8164,109.0212,21700.0
2013-10-16 15:00:00,170.32,170.8,170.3,170.53,27500.0,108.9956,109.3027,108.9828,109.1299,27500.0
2013-10-16 15:30:00,170.53,170.98,170.18,170.77,130900.0,109.1299,109.4179,108.906,109.2835,130900.0
2013-10-17 09:30:00,169.69,170.53,169.24,169.81,23800.0,108.5924,109.1299,108.3044,108.6692,23800.0
2013-10-17 10:00:00,169.81,170.44,169.71,169.86,24400.0,108.6692,109.0724,108.6052,108.7012,24400.0
2013-10-17 10:30:00,169.86,170.51,169.61,169.61,27200.0,108.7012,109.1171,108.5412,108.5412,27200.0
2013-10-17 11:00:00,169.64,170.87,169.57,170.87,23400.0,108.5604,109.3475,108.5156,109.3475,23400.0
2013-10-17 11:30:00,170.91,171.06,170.75,170.85,17000.0,109.3731,109.4691,109.2707,109.3347,17000.0
2013-10-17 12:00:00,170.79,171.44,170.74,171.31,33100.0,109.2963,109.7123,109.2643,109.6291,33100.0
2013-10-17 12:30:00,171.28,171.63,171.18,171.63,31200.0,109.6099,109.8339,109.5459,109.8339,31200.0
2013-10-17 13:00:00,171.62,171.8,171.5,171.79,25000.0,109.8275,109.9427,109.7507,109.9363,25000.0
2013-10-17 13:30:00,171.72,172.31,171.72,172.23,16800.0,109.8915,110.2691,109.8915,110.2179,16800.0
2013-10-17 14:00:00,172.21,172.31,171.9,172.14,17500.0,110.2051,110.2691,110.0067,110.1603,17500.0
2013-10-17 14:30:00,172.15,172.56,172.11,172.35,13300.0,110.1667,110.429,110.1411,110.2946,13300.0
2013-10-17 15:00:00,172.39,172.71,172.29,172.51,22600.0,110.3202,110.525,110.2563,110.397,22600.0
2013-10-17 15:30:00,172.47,172.97,172.46,172.56,105700.0,110.3714,110.6914,110.365,110.429,105700.0
2013-10-18 09:30:00,173.63,173.63,172.13,172.79,70400.0,111.1138,111.1138,110.1539,110.5762,70400.0
2013-10-18 10:00:00,172.67,172.99,171.57,171.74,20200.0,110.4994,110.7042,109.7955,109.9043,20200.0
2013-10-18 10:30:00,171.72,171.99,171.38,171.83,20900.0,109.8915,110.0643,109.6739,109.9619,20900.0
2013-10-18 11:00:00,171.8,171.95,171.46,171.75,10700.0,109.9427,110.0387,109.7251,109.9107,10700.0
2013-10-18 11:30:00,171.82,172.4,171.73,172.03,31200.0,109.9555,110.3266,109.8979,110.0899,31200.0
2013-10-18 12:00:00,171.96,172.2,171.74,171.74,11100.0,110.0451,110.1987,109.9043,109.9043,11100.0
2013-10-18 12:30:00,171.8,172.07,171.75,171.8,13900.0,109.9427,110.1155,109.9107,109.9427,13900.0
2013-10-18 13:00:00,171.73,172.03,171.68,172.01,8900.0,109.8979,110.0899,109.8659,110.0771,8900.0
2013-10-18 13:30:00,171.86,172.14,171.86,172.06,8000.0,109.9811,110.1603,109.9811,110.1091,8000.0
2013-10-18 14:00:00,172.05,172.29,172.02,172.2,19000.0,110.1027,110.2563,110.0835,110.1987,19000.0
2013-10-18 14:30:00,172.17,172.29,172.0,172.05,21400.0,110.1795,110.2563,110.0707,110.1027,21400.0
2013-10-18 15:00:00,172.01,172.15,171.67,171.92,29700.0,110.0771,110.1667,109.8595,110.0195,29700.0
2013-10-18 15:30:00,171.82,172.18,171.82,172.12,118000.0,109.9555,110.1859,109.9555,110.1475,118000.0
2013-10-21 09:30:00,171.96,172.14,170.53,170.53,16800.0,110.0451,110.1603,109.1299,109.1299,16800.0
2013-10-21 10:00:00,170.6,170.66,169.83,169.83,22000.0,109.1747,109.2131,108.682,108.682,22000.0
2013-10-21 10:30:00,169.91,169.91,169.46,169.72,24100.0,108.7332,108.7332,108.4452,108.6116,24100.0
2013-10-21 11:00:00,169.8,169.99,169.49,169.93,17200.0,108.6628,108.7844,108.4644,108.746,17200.0
2013-10-21 11:30:00,169.91,170.52,169.69,170.52,20100.0,108.7332,109.1235,108.5924,109.1235,20100.0
2013-10-21 12:00:00,170.52,170.62,170.39,170.5,13600.0,109.1235,109.1875,109.0404,109.1107,13600.0
2013-10-21 12:30:00,170.59,170.61,170.09,170.25,15700.0,109.1683,109.1811,108.8484,108.9508,15700.0
2013-10-21 13:00:00,170.32,170.63,170.0,170.31,94200.0,108.9956,109.1939,108.7908,108.9892,94200.0
2013-10-21 13:30:00,170.48,170.51,169.99,170.28,13000.0,109.098,109.1171,108.7844,108.97,13000.0
2013-10-21 14:00:00,170.2,170.47,170.09,170.47,17000.0,108.9188,109.0916,108.8484,109.0916,17000.0
2013-10-21 14:30:00,170.51,170.66,170.39,170.39,10900.0,109.1171,109.2131,109.0404,109.0404,10900.0
2013-10-21 15:00:00,170.45,170.54,170.23,170.28,24800.0,109.0788,109.1363,108.938,108.97,24800.0
2013-10-21 15:30:00,170.25,170.85,170.03,170.74,119400.0,108.9508,109.3347,108.81,109.2643,119400.0
2013-10-22 09:30:00,170.64,171.35,169.5,170.79,81700.0,109.2003,109.6547,108.4708,109.2963,81700.0
2013-10-22 10:00:00,171.0,171.16,170.54,170.79,57200.0,109.4307,109.5331,109.1363,109.2963,57200.0
2013-10-22 10:30:00,170.68,170.74,169.73,169.73,30800.0,109.2259,109.2643,108.618,108.618,30800.0
2013-10-22 11:00:00,169.68,169.73,169.24,169.6,18200.0,108.586,108.618,108.3044,108.5348,18200.0
2013-10-22 11:30:00,169.63,170.34,169.5,170.08,29500.0,108.554,109.0084,108.4708,108.842,29500.0
2013-10-22 12:00:00,170.09,170.29,169.74,170.05,22200.0,108.8484,108.9764,108.6244,108.8228,22200.0
2013-10-22 12:30:00,170.12,170.31,169.95,170.05,13100.0,108.8676,108.9892,108.7588,108.8228,13100.0
2013-10-22 13:00:00,170.03,170.3,169.82,170.19,27500.0,108.81,108.9828,108.6756,108.9124,27500.0
2013-10-22 13:30:00,170.26,170.64,170.26,170.55,26800.0,108.9572,109.2003,108.9572,109.1427,26800.0
2013-10-22 14:00:00,170.59,170.8,170.42,170.42,24900.0,109.1683,109.3027,109.0596,109.0596,24900.0
2013-10-22 14:30:00,170.42,171.16,170.37,170.68,45200.0,109.0596,109.5331,109.0276,109.2259,45200.0
2013-10-22 15:00:00,170.75,171.38,170.71,171.21,35100.0,109.2707,109.6739,109.2451,109.5651,35100.0
2013-10-22 15:30:00,171.21,171.5,170.96,171.41,119900.0,109.5651,109.7507,109.4051,109.6931,119900.0
2013-10-23 09:30:00,170.76,171.35,169.44,171.15,30800.0,109.2771,109.6547,108.4324,109.5267,30800.0
2013-10-23 10:00:00,170.91,171.38,170.68,170.86,40000.0,109.3731,109.6739,109.2259,109.3411,40000.0
2013-10-23 10:30:00,170.72,171.04,170.24,170.58,18300.0,109.2515,109.4563,108.9444,109.1619,18300.0
2013-10-23 11:00:00,170.55,170.81,170.41,170.6,20000.0,109.1427,109.3091,109.0532,109.1747,20000.0
2013-10-23 11:30:00,170.6,170.75,170.19,170.41,10500.0,109.1747,109.2707,108.9124,109.0532,10500.0
2013-10-23 12:00:00,170.47,170.68,170.25,170.48,7900.0,109.0916,109.2259,108.9508,109.098,7900.0
2013-10-23 12:30:00,170.6,170.89,170.48,170.89,12100.0,109.1747,109.3603,109.098,109.3603,12100.0
2013-10-23 13:00:00,170.81,170.87,170.42,170.56,15600.0,109.3091,109.3475,109.0596,109.1491,15600.0
2013-10-23 13:30:00,170.51,170.8,170.26,170.55,20800.0,109.1171,109.3027,108.9572,109.1427,20800.0
2013-10-23 14:00:00,170.58,170.86,170.43,170.81,22000.0,109.1619,109.3411,109.066,109.3091,22000.0
2013-10-23 14:30:00,170.82,171.08,170.69,171.05,17400.0,109.3155,109.4819,109.2323,109.4627,17400.0
2013-10-23 15:00:00,170.92,171.17,170.76,170.93,25800.0,109.3795,109.5395,109.2771,109.3859,25800.0
2013-10-23 15:30:00,170.89,171.51,170.85,171.47,67300.0,109.3603,109.7571,109.3347,109.7315,67300.0
2013-10-24 09:30:00,171.46,172.22,171.15,171.63,17300.0,109.7251,110.2115,109.5267,109.8339,17300.0
2013-10-24 10:00:00,171.9,172.34,171.61,171.61,17200.0,110.0067,110.2882,109.8211,109.8211,17200.0
2013-10-24 10:30:00,171.64,172.11,171.45,171.71,17900.0,109.8403,110.1411,109.7187,109.8851,17900.0
2013-10-24 11:00:00,171.7,171.84,171.36,171.65,19600.0,109.8787,109.9683,109.6611,109.8467,19600.0
2013-10-24 11:30:00,171.72,171.9,171.38,171.43,15800.0,109.8915,110.0067,109.6739,109.7059,15800.0
2013-10-24 12:00:00,171.4,171.65,171.24,171.3,20400.0,109.6867,109.8467,109.5843,109.6227,20400.0
2013-10-24 12:30:00,171.3,171.39,171.06,171.34,11800.0,109.6227,109.6803,109.4691,109.6483,11800.0
2013-10-24 13:00:00,171.39,171.54,171.3,171.54,8100.0,109.6803,109.7763,109.6227,109.7763,8100.0
2013-10-24 13:30:00,171.55,171.77,171.55,171.75,12600.0,109.7827,109.9235,109.7827,109.9107,12600.0
2013-10-24 14:00:00,171.82,171.82,171.57,171.66,23000.0,109.9555,109.9555,109.7955,109.8531,23000.0
2013-10-24 14:30:00,171.68,171.85,171.62,171.68,46200.0,109.8659,109.9747,109.8275,109.8659,46200.0
2013-10-24 15:00:00,171.67,171.77,171.52,171.7,17500.0,109.8595,109.9235,109.7635,109.8787,17500.0
2013-10-24 15:30:00,171.71,171.96,171.56,171.85,95000.0,109.8851,110.0451,109.7891,109.9747,95000.0
2013-10-25 09:30:00,172.22,172.37,171.27,171.65,22700.0,110.2115,110.3074,109.6035,109.8467,22700.0
2013-10-25 10:00:00,171.74,172.31,171.66,171.93,35400.0,109.9043,110.2691,109.8531,110.0259,35400.0
2013-10-25 10:30:00,172.0,172.46,171.68,172.09,27200.0,110.0707,110.365,109.8659,110.1283,27200.0
2013-10-25 11:00:00,172.24,172.72,172.16,172.62,17000.0,110.2243,110.5314,110.1731,110.4674,17000.0
2013-10-25 11:30:00,172.74,173.1,172.64,173.05,53800.0,110.5442,110.7746,110.4802,110.7426,53800.0
2013-10-25 12:00:00,173.02,173.16,172.45,172.84,17400.0,110.7234,110.813,110.3586,110.6082,17400.0
2013-10-25 12:30:00,172.93,173.08,172.78,173.01,10700.0,110.6658,110.7618,110.5698,110.717,10700.0
2013-10-25 13:00:00,172.99,173.07,172.78,173.06,11100.0,110.7042,110.7554,110.5698,110.749,11100.0
2013-10-25 13:30:00,173.02,173.38,172.91,173.3,38000.0,110.7234,110.9538,110.653,110.9026,38000.0
2013-10-25 14:00:00,173.31,173.55,173.12,173.48,21500.0,110.909,111.0626,110.7874,111.0178,21500.0
2013-10-25 14:30:00,173.52,173.96,173.39,173.84,18200.0,111.0434,111.325,110.9602,111.2482,18200.0
2013-10-25 15:00:00,173.9,173.92,173.43,173.71,34500.0,111.2866,111.2994,110.9858,111.165,34500.0
2013-10-25 15:30:00,173.76,174.26,173.69,174.25,179300.0,111.197,111.5169,111.1522,111.5105,179300.0
2013-10-28 09:30:00,173.87,173.87,171.81,172.31,55000.0,111.2674,111.2674,109.9491,110.2691,55000.0
2013-10-28 10:00:00,172.36,172.5,171.23,171.25,26600.0,110.301,110.3906,109.5779,109.5907,26600.0
2013-10-28 10:30:00,171.26,171.49,170.35,170.54,51800.0,109.5971,109.7443,109.0148,109.1363,51800.0
2013-10-28 11:00:00,170.39,170.63,170.3,170.37,24400.0,109.0404,109.1939,108.9828,109.0276,24400.0
2013-10-28 11:30:00,170.36,170.86,170.23,170.77,30000.0,109.0212,109.3411,108.938,109.2835,30000.0
2013-10-28 12:00:00,170.72,171.05,170.72,170.97,50000.0,109.2515,109.4627,109.2515,109.4115,50000.0
2013-10-28 12:30:00,170.97,171.08,170.72,170.93,15800.0,109.4115,109.4819,109.2515,109.3859,15800.0
2013-10-28 13:00:00,171.02,171.46,170.96,171.44,22800.0,109.4435,109.7251,109.4051,109.7123,22800.0
2013-10-28 13:30:00,171.44,171.87,171.43,171.72,18900.0,109.7123,109.9875,109.7059,109.8915,18900.0
2013-10-28 14:00:00,171.79,172.4,171.65,172.17,15400.0,109.9363,110.3266,109.8467,110.1795,15400.0
2013-10-28 14:30:00,172.16,172.53,172.08,172.15,11100.0,110.1731,110.4098,110.1219,110.1667,11100.0
2013-10-28 15:00:00,172.11,172.27,171.87,172.08,19000.0,110.1411,110.2435,109.9875,110.1219,19000.0
2013-10-28 15:30:00,172.14,172.68,171.83,172.45,136800.0,110.1603,110.5058,109.9619,110.3586,136800.0
2013-10-29 09:30:00,172.49,172.49,170.99,171.22,13500.0,110.3842,110.3842,109.4243,109.5715,13500.0
2013-10-29 10:00:00,171.2,171.39,170.87,171.07,17200.0,109.5587,109.6803,109.3475,109.4755,17200.0
2013-10-29 10:30:00,171.15,171.15,170.09,170.09,21700.0,109.5267,109.5267,108.8484,108.8484,21700.0
2013-10-29 11:00:00,170.12,170.29,169.72,169.72,34100.0,108.8676,108.9764,108.6116,108.6116,34100.0
2013-10-29 11:30:00,169.83,169.94,169.46,169.6,28000.0,108.682,108.7524,108.4452,108.5348,28000.0
2013-10-29 12:00:00,169.62,169.7,169.38,169.61,22800.0,108.5476,108.5988,108.394,108.5412,22800.0
2013-10-29 12:30:00,169.49,169.72,169.37,169.42,43800.0,108.4644,108.6116,108.3876,108.4196,43800.0
2013-10-29 13:00:00,169.42,169.54,169.29,169.38,32400.0,108.4196,108.4964,108.3364,108.394,32400.0
2013-10-29 13:30:00,169.36,169.46,169.15,169.16,21600.0,108.3812,108.4452,108.2468,108.2532,21600.0
2013-10-29 14:00:00,169.15,169.46,168.99,169.02,36300.0,108.2468,108.4452,108.1444,108.1636,36300.0
2013-10-29 14:30:00,169.04,169.34,169.01,169.17,29800.0,108.1764,108.3684,108.1572,108.2596,29800.0
2013-10-29 15:00:00,169.16,169.36,169.1,169.14,36500.0,108.2532,108.3812,108.2148,108.2404,36500.0
2013-10-29 15:30:00,169.16,169.81,168.9,169.62,117100.0,108.2532,108.6692,108.0868,108.5476,117100.0
2013-10-30 09:30:00,169.62,170.15,168.52,169.33,46100.0,108.5476,108.8868,107.8437,108.362,46100.0
2013-10-30 10:00:00,169.34,170.16,169.18,169.55,32800.0,108.3684,108.8932,108.266,108.5028,32800.0
2013-10-30 10:30:00,169.49,169.62,169.17,169.28,32400.0,108.4644,108.5476,108.2596,108.33,32400.0
2013-10-30 11:00:00,169.21,169.36,169.03,169.25,21600.0,108.2852,108.3812,108.17,108.3108,21600.0
2013-10-30 11:30:00,169.24,169.42,168.99,169.1,37800.0,108.3044,108.4196,108.1444,108.2148,37800.0
2013-10-30 12:00:00,169.15,169.65,169.12,169.41,34700.0,108.2468,108.5668,108.2276,108.4132,34700.0
2013-10-30 12:30:00,169.41,169.61,169.09,169.39,38700.0,108.4132,108.5412,108.2084,108.4004,38700.0
2013-10-30 13:00:00,169.38,169.45,168.6,168.8,11800.0,108.394,108.4388,107.8949,108.0228,11800.0
2013-10-30 13:30:00,168.84,169.08,168.75,168.92,27200.0,108.0484,108.202,107.9908,108.0996,27200.0
2013-10-30 14:00:00,168.92,169.49,167.54,167.8,62100.0,108.0996,108.4644,107.2165,107.3829,62100.0
2013-10-30 14:30:00,167.8,168.26,167.16,167.65,66500.0,107.3829,107.6773,106.9733,107.2869,66500.0
2013-10-30 15:00:00,167.59,167.88,167.22,167.37,84400.0,107.2485,107.4341,107.0117,107.1077,84400.0
2013-10-30 15:30:00,167.37,168.08,167.29,167.53,129700.0,107.1077,107.5621,107.0565,107.2101,129700.0
2013-10-31 09:30:00,167.63,168.13,165.74,166.67,26200.0,107.2741,107.5941,106.0646,106.6598,26200.0
2013-10-31 10:00:00,166.94,167.39,166.36,166.73,50900.0,106.8325,107.1205,106.4614,106.6982,50900.0
2013-10-31 10:30:00,166.75,167.29,166.53,166.53,27400.0,106.711,107.0565,106.5702,106.5702,27400.0
2013-10-31 11:00:00,166.56,167.16,165.62,167.03,34400.0,106.5894,106.9733,105.9878,106.8901,34400.0
2013-10-31 11:30:00,167.2,167.83,166.74,167.53,156500.0,106.9989,107.4021,106.7046,107.2101,156500.0
2013-10-31 12:00:00,167.66,168.0,167.21,167.67,19400.0,107.2933,107.5109,107.0053,107.2997,19400.0
2013-10-31 12:30:00,167.65,168.07,167.55,167.7,26900.0,107.2869,107.5557,107.2229,107.3189,26900.0
2013-10-31 13:00:00,167.72,167.97,167.58,167.77,21200.0,107.3317,107.4917,107.2421,107.3637,21200.0
2013-10-31 13:30:00,167.75,168.0,167.48,167.81,26700.0,107.3509,107.5109,107.1781,107.3893,26700.0
2013-10-31 14:00:00,167.85,167.86,167.16,167.57,80800.0,107.4149,107.4213,106.9733,107.2357,80800.0
2013-10-31 14:30:00,167.66,168.05,166.83,166.83,36100.0,107.2933,107.5429,106.7621,106.7621,36100.0
2013-10-31 15:00:00,166.87,167.76,166.69,167.34,90800.0,106.7877,107.3573,106.6726,107.0885,90800.0
2013-10-31 15:30:00,167.36,167.73,166.74,167.02,141900.0,107.1013,107.3381,106.7046,106.8837,141900.0
2013-11-01 09:30:00,168.01,176.68,168.01,170.2,110300.0,107.5173,113.0656,107.5173,108.9188,110300.0
2013-11-01 10:00:00,169.69,170.56,169.5,169.5,23300.0,108.5924,109.1491,108.4708,108.4708,23300.0
2013-11-01 10:30:00,169.47,169.74,168.49,168.88,52800.0,108.4516,108.6244,107.8245,108.074,52800.0
2013-11-01 11:00:00,168.92,168.93,167.01,167.03,37800.0,108.0996,108.106,106.8773,106.8901,37800.0
2013-11-01 11:30:00,167.42,167.99,167.16,167.18,52700.0,107.1397,107.5045,106.9733,106.9861,52700.0
2013-11-01 12:00:00,167.04,167.15,166.64,166.81,30000.0,106.8965,106.9669,106.6406,106.7493,30000.0
2013-11-01 12:30:00,166.81,167.47,166.69,167.2,22200.0,106.7493,107.1717,106.6726,106.9989,22200.0
2013-11-01 13:00:00,167.21,168.24,167.09,168.17,21300.0,107.0053,107.6645,106.9285,107.6197,21300.0
2013-11-01 13:30:00,168.1,168.29,167.85,167.85,16700.0,107.5749,107.6965,107.4149,107.4149,16700.0
2013-11-01 14:00:00,168.09,168.25,167.51,167.51,13200.0,107.5685,107.6709,107.1973,107.1973,13200.0
2013-11-01 14:30:00,167.58,167.98,167.51,167.73,17300.0,107.2421,107.4981,107.1973,107.3381,17300.0
2013-11-01 15:00:00,167.76,168.18,167.68,168.18,26800.0,107.3573,107.6261,107.3061,107.6261,26800.0
2013-11-01 15:30:00,168.11,169.53,167.85,168.95,115700.0,107.5813,108.49,107.4149,108.1188,115700.0
2013-11-04 09:30:00,168.78,169.85,167.36,167.55,39400.0,108.01,108.6948,107.1013,107.2229,39400.0
2013-11-04 10:00:00,167.36,167.57,167.01,167.11,61400.0,107.1013,107.2357,106.8773,106.9413,61400.0
2013-11-04 10:30:00,167.16,167.23,166.48,166.48,64100.0,106.9733,107.0181,106.5382,106.5382,64100.0
2013-11-04 11:00:00,166.52,167.05,166.14,166.97,37600.0,106.5638,106.9029,106.3206,106.8517,37600.0
2013-11-04 11:30:00,167.13,167.56,166.9,167.1,20100.0,106.9541,107.2293,106.8069,106.9349,20100.0
2013-11-04 12:00:00,167.1,167.5,167.0,167.37,32500.0,106.9349,107.1909,106.8709,107.1077,32500.0
2013-11-04 12:30:00,167.46,168.41,167.46,168.26,20900.0,107.1653,107.7733,107.1653,107.6773,20900.0
2013-11-04 13:00:00,168.2,168.5,168.06,168.35,12900.0,107.6389,107.8309,107.5493,107.7349,12900.0
2013-11-04 13:30:00,168.39,168.39,167.84,167.88,12500.0,107.7605,107.7605,107.4085,107.4341,12500.0
2013-11-04 14:00:00,167.91,168.4,167.85,168.39,21700.0,107.4533,107.7669,107.4149,107.7605,21700.0
2013-11-04 14:30:00,168.41,168.56,167.98,168.04,15100.0,107.7733,107.8693,107.4981,107.5365,15100.0
2013-11-04 15:00:00,168.04,168.13,167.78,168.07,19900.0,107.5365,107.5941,107.3701,107.5557,19900.0
2013-11-04 15:30:00,168.12,168.68,168.0,168.63,102900.0,107.5877,107.946,107.5109,107.9141,102900.0
2013-11-05 09:30:00,167.13,167.74,165.15,165.5,68500.0,106.9541,107.3445,105.687,105.911,68500.0
2013-11-05 10:00:00,165.63,165.77,165.16,165.65,50100.0,105.9942,106.0838,105.6934,106.007,50100.0
2013-11-05 10:30:00,165.52,165.94,165.17,165.5,46400.0,105.9238,106.1926,105.6998,105.911,46400.0
2013-11-05 11:00:00,165.49,165.78,165.09,165.4,52800.0,105.9046,106.0902,105.6486,105.847,52800.0
2013-11-05 11:30:00,165.43,165.64,165.01,165.6,36800.0,105.8662,106.0006,105.5974,105.975,36800.0
2013-11-05 12:00:00,165.61,165.83,165.27,165.76,30300.0,105.9814,106.1222,105.7638,106.0774,30300.0
2013-11-05 12:30:00,165.76,165.95,165.58,165.58,27000.0,106.0774,106.199,105.9622,105.9622,27000.0
2013-11-05 13:00:00,165.58,165.73,165.46,165.59,21600.0,105.9622,106.0582,105.8854,105.9686,21600.0
2013-11-05 13:30:00,165.59,165.77,165.25,165.25,29100.0,105.9686,106.0838,105.751,105.751,29100.0
2013-11-05 14:00:00,165.28,165.66,165.28,165.56,24000.0,105.7702,106.0134,105.7702,105.9494,24000.0
2013-11-05 14:30:00,165.56,165.75,165.31,165.49,31800.0,105.9494,106.071,105.7894,105.9046,31800.0
2013-11-05 15:00:00,165.45,165.52,164.86,164.94,44200.0,105.879,105.9238,105.5015,105.5527,44200.0
2013-11-05 15:30:00,164.96,165.59,164.75,165.18,93000.0,105.5654,105.9686,105.4311,105.7062,93000.0
2013-11-06 09:30:00,165.9,165.95,164.89,165.08,51000.0,106.167,106.199,105.5207,105.6422,51000.0
2013-11-06 10:00:00,165.16,166.31,165.14,165.91,42300.0,105.6934,106.4294,105.6806,106.1734,42300.0
2013-11-06 10:30:00,165.96,166.13,165.59,165.9,70000.0,106.2054,106.3142,105.9686,106.167,70000.0
2013-11-06 11:00:00,165.92,166.53,165.75,166.53,44300.0,106.1798,106.5702,106.071,106.5702,44300.0
2013-11-06 11:30:00,166.42,166.77,166.25,166.43,43100.0,106.4998,106.7238,106.391,106.5062,43100.0
2013-11-06 12:00:00,166.38,166.79,166.28,166.79,46100.0,106.4742,106.7366,106.4102,106.7366,46100.0
2013-11-06 12:30:00,166.74,166.81,166.39,166.68,77400.0,106.7046,106.7493,106.4806,106.6662,77400.0
2013-11-06 13:00:00,166.63,166.69,166.43,166.52,20400.0,106.6342,106.6726,106.5062,106.5638,20400.0
2013-11-06 13:30:00,166.46,166.47,165.69,165.89,64300.0,106.5254,106.5318,106.0326,106.1606,64300.0
2013-11-06 14:00:00,165.89,165.9,165.07,165.07,24500.0,106.1606,106.167,105.6358,105.6358,24500.0
2013-11-06 14:30:00,165.07,165.18,164.86,164.86,17200.0,105.6358,105.7062,105.5015,105.5015,17200.0
2013-11-06 15:00:00,164.89,165.01,164.43,164.49,57500.0,105.5207,105.5974,105.2263,105.2647,57500.0
2013-11-06 15:30:00,164.5,165.05,164.46,164.67,146100.0,105.2711,105.623,105.2455,105.3799,146100.0
2013-11-07 09:30:00,164.7,165.12,163.59,163.62,76800.0,105.3991,105.6678,104.6887,104.7079,76800.0
2013-11-07 10:00:00,163.73,164.09,163.07,163.22,80400.0,104.7783,105.0087,104.356,104.4519,80400.0
2013-11-07 10:30:00,163.27,163.31,162.39,162.47,62100.0,104.4839,104.5095,103.9208,103.972,62100.0
2013-11-07 11:00:00,162.39,162.76,162.26,162.6,66400.0,103.9208,104.1576,103.8376,104.0552,66400.0
2013-11-07 11:30:00,162.66,162.72,162.04,162.32,72000.0,104.0936,104.132,103.6968,103.876,72000.0
2013-11-07 12:00:00,162.32,162.55,161.91,162.3,70300.0,103.876,104.0232,103.6136,103.8632,70300.0
2013-11-07 12:30:00,162.35,162.35,161.59,161.9,36100.0,103.8952,103.8952,103.4088,103.6072,36100.0
2013-11-07 13:00:00,161.93,162.04,161.09,161.19,100100.0,103.6264,103.6968,103.0889,103.1529,100100.0
2013-11-07 13:30:00,161.27,161.75,160.69,160.74,54300.0,103.204,103.5112,102.8329,102.8649,54300.0
2013-11-07 14:00:00,160.78,161.11,160.13,161.11,61000.0,102.8905,103.1017,102.4745,103.1017,61000.0
2013-11-07 14:30:00,161.11,161.47,160.76,161.32,58100.0,103.1017,103.332,102.8777,103.236,58100.0
2013-11-07 15:00:00,161.38,161.72,161.12,161.12,50100.0,103.2744,103.492,103.1081,103.1081,50100.0
2013-11-07 15:30:00,161.12,161.65,161.1,161.4,181400.0,103.1081,103.4472,103.0953,103.2872,181400.0
2013-11-08 09:30:00,160.41,160.53,158.39,158.46,78500.0,102.6537,102.7305,101.361,101.4058,78500.0
2013-11-08 10:00:00,158.55,158.58,157.64,158.16,148800.0,101.4634,101.4826,100.881,101.2138,148800.0
2013-11-08 10:30:00,158.24,158.35,157.24,157.24,128100.0,101.265,101.3354,100.6251,100.6251,128100.0
2013-11-08 11:00:00,157.39,157.91,157.23,157.81,66100.0,100.7211,101.0538,100.6187,100.9898,66100.0
2013-11-08 11:30:00,157.78,158.16,157.73,157.86,65300.0,100.9706,101.2138,100.9386,101.0218,65300.0
2013-11-08 12:00:00,157.97,158.63,157.93,158.4,51600.0,101.0922,101.5146,101.0666,101.3674,51600.0
2013-11-08 12:30:00,158.4,158.82,158.2,158.81,43600.0,101.3674,101.6362,101.2394,101.6298,43600.0
2013-11-08 13:00:00,158.86,159.47,158.81,159.33,42900.0,101.6618,102.0521,101.6298,101.9626,42900.0
2013-11-08 13:30:00,159.36,159.58,159.12,159.32,28600.0,101.9818,102.1225,101.8282,101.9562,28600.0
2013-11-08 14:00:00,159.28,159.6,159.13,159.46,38700.0,101.9306,102.1353,101.8346,102.0457,38700.0
2013-11-08 14:30:00,159.46,159.46,158.98,159.24,45300.0,102.0457,102.0457,101.7386,101.905,45300.0
2013-11-08 15:00:00,159.25,159.33,158.86,159.21,35200.0,101.9114,101.9626,101.6618,101.8858,35200.0
2013-11-08 15:30:00,159.14,160.08,159.11,159.89,115700.0,101.841,102.4425,101.8218,102.3209,115700.0
2013-11-11 09:30:00,159.65,160.78,159.51,160.39,45300.0,102.1673,102.8905,102.0777,102.6409,45300.0
2013-11-11 10:00:00,160.59,160.77,160.02,160.69,58800.0,102.7689,102.8841,102.4041,102.8329,58800.0
2013-11-11 10:30:00,160.65,161.16,160.45,160.77,47300.0,102.8073,103.1337,102.6793,102.8841,47300.0
2013-11-11 11:00:00,160.86,160.9,160.38,160.48,42700.0,102.9417,102.9673,102.6345,102.6985,42700.0
2013-11-11 11:30:00,160.48,160.66,159.99,160.25,42800.0,102.6985,102.8137,102.3849,102.5513,42800.0
2013-11-11 12:00:00,160.2,160.24,159.69,159.91,32000.0,102.5193,102.5449,102.1929,102.3337,32000.0
2013-11-11 12:30:00,159.97,159.99,159.68,159.8,22100.0,102.3721,102.3849,102.1865,102.2633,22100.0
2013-11-11 13:00:00,159.81,160.06,159.65,159.73,36700.0,102.2697,102.4297,102.1673,102.2185,36700.0
2013-11-11 13:30:00,159.74,160.15,159.7,160.11,26500.0,102.2249,102.4873,102.1993,102.4617,26500.0
2013-11-11 14:00:00,159.96,160.11,159.67,159.84,46800.0,102.3657,102.4617,102.1801,102.2889,46800.0
2013-11-11 14:30:00,159.83,159.92,159.58,159.84,38100.0,102.2825,102.3401,102.1225,102.2889,38100.0
2013-11-11 15:00:00,159.85,159.89,159.54,159.6,36400.0,102.2953,102.3209,102.0969,102.1353,36400.0
2013-11-11 15:30:00,159.62,160.03,159.62,159.88,96900.0,102.1481,102.4105,102.1481,102.3145,96900.0
2013-11-12 09:30:00,159.42,159.77,158.45,158.99,65000.0,102.0202,102.2441,101.3994,101.745,65000.0
2013-11-12 10:00:00,158.95,159.14,158.69,159.08,53300.0,101.7194,101.841,101.553,101.8026,53300.0
2013-11-12 10:30:00,159.15,159.27,158.8,159.1,45900.0,101.8474,101.9242,101.6234,101.8154,45900.0
2013-11-12 11:00:00,159.1,159.21,158.34,158.39,36700.0,101.8154,101.8858,101.329,101.361,36700.0
2013-11-12 11:30:00,158.36,158.62,157.81,158.09,70400.0,101.3418,101.5082,100.9898,101.169,70400.0
2013-11-12 12:00:00,158.07,158.15,157.54,157.9,22400.0,101.1562,101.2074,100.8171,101.0474,22400.0
2013-11-12 12:30:00,157.96,158.71,157.85,158.49,41500.0,101.0858,101.5658,101.0154,101.425,41500.0
2013-11-12 13:00:00,158.6,158.96,158.53,158.75,24300.0,101.4954,101.7258,101.4506,101.5914,24300.0
2013-11-12 13:30:00,158.82,159.02,158.15,158.98,58100.0,101.6362,101.7642,101.2074,101.7386,58100.0
2013-11-12 14:00:00,159.02,159.02,158.41,158.41,16800.0,101.7642,101.7642,101.3738,101.3738,16800.0
2013-11-12 14:30:00,158.5,158.74,158.41,158.59,49300.0,101.4314,101.585,101.3738,101.489,49300.0
2013-11-12 15:00:00,158.61,158.84,158.54,158.61,47500.0,101.5018,101.649,101.457,101.5018,47500.0
2013-11-12 15:30:00,158.63,159.19,158.63,159.12,88400.0,101.5146,101.873,101.5146,101.8282,88400.0
2013-11-13 09:30:00,158.27,158.94,157.98,158.75,38600.0,101.2842,101.713,101.0986,101.5914,38600.0
2013-11-13 10:00:00,158.75,159.36,158.54,159.33,21100.0,101.5914,101.9818,101.457,101.9626,21100.0
2013-11-13 10:30:00,159.48,159.84,159.29,159.75,26800.0,102.0585,102.2889,101.937,102.2313,26800.0
2013-11-13 11:00:00,159.71,159.8,159.26,159.33,18300.0,102.2057,102.2633,101.9178,101.9626,18300.0
2013-11-13 11:30:00,159.18,159.52,158.87,159.31,65500.0,101.8666,102.0841,101.6682,101.9498,65500.0
2013-11-13 12:00:00,159.35,159.85,159.08,159.85,80500.0,101.9754,102.2953,101.8026,102.2953,80500.0
2013-11-13 12:30:00,159.84,160.15,159.49,159.49,28000.0,102.2889,102.4873,102.0649,102.0649,28000.0
2013-11-13 13:00:00,159.59,159.64,159.3,159.64,39200.0,102.1289,102.1609,101.9434,102.1609,39200.0
2013-11-13 13:30:00,159.62,159.93,159.59,159.66,34300.0,102.1481,102.3465,102.1289,102.1737,34300.0
2013-11-13 14:00:00,159.63,160.02,159.52,159.91,26000.0,102.1545,102.4041,102.0841,102.3337,26000.0
2013-11-13 14:30:00,159.91,160.0,159.36,159.68,61400.0,102.3337,102.3913,101.9818,102.1865,61400.0
2013-11-13 15:00:00,159.76,159.8,159.37,159.51,31700.0,102.2377,102.2633,101.9882,102.0777,31700.0
2013-11-13 15:30:00,159.5,160.34,159.39,160.28,140200.0,102.0713,102.6089,102.001,102.5705,140200.0
2013-11-14 09:30:00,160.74,162.28,160.39,160.98,111100.0,102.8649,103.8504,102.6409,103.0185,111100.0
2013-11-14 10:00:00,160.98,162.09,160.97,161.42,95400.0,103.0185,103.7288,103.0121,103.3,95400.0
2013-11-14 10:30:00,161.43,162.24,161.41,161.98,62900.0,103.3064,103.8248,103.2936,103.6584,62900.0
2013-11-14 11:00:00,161.97,163.23,161.93,162.62,35400.0,103.652,104.4583,103.6264,104.068,35400.0
2013-11-14 11:30:00,162.63,162.74,161.71,162.7,45300.0,104.0744,104.1448,103.4856,104.1192,45300.0
2013-11-14 12:00:00,162.69,162.7,162.4,162.57,59600.0,104.1128,104.1192,103.9272,104.036,59600.0
2013-11-14 12:30:00,162.52,162.72,162.45,162.57,58600.0,104.004,104.132,103.9592,104.036,58600.0
2013-11-14 13:00:00,162.57,163.0,162.54,162.61,75300.0,104.036,104.3112,104.0168,104.0616,75300.0
2013-11-14 13:30:00,162.65,162.76,162.35,162.59,39800.0,104.0872,104.1576,103.8952,104.0488,39800.0
2013-11-14 14:00:00,162.6,162.7,162.43,162.54,16700.0,104.0552,104.1192,103.9464,104.0168,16700.0
2013-11-14 14:30:00,162.46,162.7,162.43,162.54,52800.0,103.9656,104.1192,103.9464,104.0168,52800.0
2013-11-14 15:00:00,162.54,163.02,162.52,162.91,82300.0,104.0168,104.324,104.004,104.2536,82300.0
2013-11-14 15:30:00,162.88,163.07,162.46,162.74,138100.0,104.2344,104.356,103.9656,104.1448,138100.0
2013-11-15 09:30:00,162.68,163.02,161.59,161.89,109500.0,104.1064,104.324,103.4088,103.6008,109500.0
2013-11-15 10:00:00,161.9,161.96,161.33,161.47,33500.0,103.6072,103.6456,103.2424,103.332,33500.0
2013-11-15 10:30:00,161.52,162.5,161.47,162.34,28700.0,103.364,103.9912,103.332,103.8888,28700.0
2013-11-15 11:00:00,162.39,162.53,162.05,162.31,29100.0,103.9208,104.0104,103.7032,103.8696,29100.0
2013-11-15 11:30:00,162.24,162.24,161.61,161.7,24000.0,103.8248,103.8248,103.4216,103.4792,24000.0
2013-11-15 12:00:00,161.69,161.81,161.22,161.23,18400.0,103.4728,103.5496,103.1721,103.1785,18400.0
2013-11-15 12:30:00,161.2,161.31,160.91,161.03,22900.0,103.1593,103.2296,102.9737,103.0505,22900.0
2013-11-15 13:00:00,160.99,161.31,160.96,161.24,12400.0,103.0249,103.2296,103.0057,103.1849,12400.0
2013-11-15 13:30:00,161.22,161.61,161.04,161.05,13500.0,103.1721,103.4216,103.0569,103.0633,13500.0
2013-11-15 14:00:00,161.07,161.65,161.07,161.65,32800.0,103.0761,103.4472,103.0761,103.4472,32800.0
2013-11-15 14:30:00,161.72,161.99,161.57,161.76,37900.0,103.492,103.6648,103.396,103.5176,37900.0
2013-11-15 15:00:00,161.68,162.08,161.65,162.03,21100.0,103.4664,103.7224,103.4472,103.6904,21100.0
2013-11-15 15:30:00,161.99,162.6,161.96,162.34,134100.0,103.6648,104.0552,103.6456,103.8888,134100.0
2013-11-18 09:30:00,162.18,162.29,160.71,160.8,36800.0,103.7864,103.8568,102.8457,102.9033,36800.0
2013-11-18 10:00:00,160.74,160.75,160.13,160.13,38700.0,102.8649,102.8713,102.4745,102.4745,38700.0
2013-11-18 10:30:00,160.24,160.24,159.61,159.95,40400.0,102.5449,102.5449,102.1417,102.3593,40400.0
2013-11-18 11:00:00,160.1,160.89,160.06,160.77,38300.0,102.4553,102.9609,102.4297,102.8841,38300.0
2013-11-18 11:30:00,160.8,160.81,160.11,160.5,36800.0,102.9033,102.9097,102.4617,102.7113,36800.0
2013-11-18 12:00:00,160.56,160.56,160.17,160.45,21900.0,102.7497,102.7497,102.5001,102.6793,21900.0
2013-11-18 12:30:00,160.49,160.56,160.2,160.56,17700.0,102.7049,102.7497,102.5193,102.7497,17700.0
2013-11-18 13:00:00,160.55,160.59,160.41,160.43,50500.0,102.7433,102.7689,102.6537,102.6665,50500.0
2013-11-18 13:30:00,160.46,160.55,160.34,160.55,21400.0,102.6857,102.7433,102.6089,102.7433,21400.0
2013-11-18 14:00:00,160.56,160.56,160.15,160.31,25800.0,102.7497,102.7497,102.4873,102.5897,25800.0
2013-11-18 14:30:00,160.32,160.34,159.81,159.88,25500.0,102.5961,102.6089,102.2697,102.3145,25500.0
2013-11-18 15:00:00,159.9,160.03,159.45,159.52,48900.0,102.3273,102.4105,102.0393,102.0841,48900.0
2013-11-18 15:30:00,159.51,159.65,159.13,159.47,123600.0,102.0777,102.1673,101.8346,102.0521,123600.0
2013-11-19 09:30:00,158.7,159.72,157.72,158.02,67100.0,101.5594,102.2121,100.9322,101.1242,67100.0
2013-11-19 10:00:00,158.08,158.3,157.63,158.1,79600.0,101.1626,101.3034,100.8746,101.1754,79600.0
2013-11-19 10:30:00,158.02,158.11,157.75,157.96,87700.0,101.1242,101.1818,100.9514,101.0858,87700.0
2013-11-19 11:00:00,158.02,158.11,157.62,157.77,33700.0,101.1242,101.1818,100.8682,100.9642,33700.0
2013-11-19 11:30:00,157.74,157.78,157.35,157.63,29200.0,100.945,100.9706,100.6955,100.8746,29200.0
2013-11-19 12:00:00,157.7,158.14,157.7,158.05,110600.0,100.9194,101.201,100.9194,101.1434,110600.0
2013-11-19 12:30:00,158.04,158.14,157.93,158.0,33200.0,101.137,101.201,101.0666,101.1114,33200.0
2013-11-19 13:00:00,158.05,158.08,157.8,157.8,51600.0,101.1434,101.1626,100.9834,100.9834,51600.0
2013-11-19 13:30:00,157.83,157.95,157.18,157.18,28300.0,101.0026,101.0794,100.5867,100.5867,28300.0
2013-11-19 14:00:00,157.18,157.59,156.75,156.76,59300.0,100.5867,100.849,100.3115,100.3179,59300.0
2013-11-19 14:30:00,156.77,157.17,156.77,156.84,30000.0,100.3243,100.5803,100.3243,100.3691,30000.0
2013-11-19 15:00:00,156.83,157.22,156.74,156.89,46700.0,100.3627,100.6123,100.3051,100.4011,46700.0
2013-11-19 15:30:00,156.88,157.06,156.65,156.9,151100.0,100.3947,100.5099,100.2475,100.4075,151100.0
2013-11-20 09:30:00,156.92,157.48,156.73,157.04,75500.0,100.4203,100.7787,100.2987,100.4971,75500.0
2013-11-20 10:00:00,156.97,157.64,156.82,157.51,67400.0,100.4523,100.881,100.3563,100.7979,67400.0
2013-11-20 10:30:00,157.43,157.49,156.8,157.15,57700.0,100.7467,100.7851,100.3435,100.5675,57700.0
2013-11-20 11:00:00,157.07,157.09,156.59,156.78,29700.0,100.5163,100.5291,100.2091,100.3307,29700.0
2013-11-20 11:30:00,156.79,157.14,156.78,157.1,19900.0,100.3371,100.5611,100.3307,100.5355,19900.0
2013-11-20 12:00:00,157.13,157.15,156.92,157.08,26700.0,100.5547,100.5675,100.4203,100.5227,26700.0
2013-11-20 12:30:00,157.1,157.1,156.92,157.02,20000.0,100.5355,100.5355,100.4203,100.4843,20000.0
2013-11-20 13:00:00,156.96,156.98,156.56,156.59,13200.0,100.4459,100.4587,100.1899,100.2091,13200.0
2013-11-20 13:30:00,156.58,156.97,156.58,156.91,11400.0,100.2027,100.4523,100.2027,100.4139,11400.0
2013-11-20 14:00:00,156.91,156.91,155.6,155.87,46000.0,100.4139,100.4139,99.5756,99.7483,46000.0
2013-11-20 14:30:00,155.87,155.94,154.85,154.94,35500.0,99.7483,99.7931,99.0956,99.1532,35500.0
2013-11-20 15:00:00,155.04,155.08,154.03,154.3,88500.0,99.2172,99.2428,98.5708,98.7436,88500.0
2013-11-20 15:30:00,154.36,154.74,153.95,154.58,138300.0,98.782,99.0252,98.5196,98.9228,138300.0
2013-11-21 09:30:00,155.45,156.05,154.14,154.48,36800.0,99.4796,99.8635,98.6412,98.8588,36800.0
2013-11-21 10:00:00,154.49,154.96,154.42,154.44,27700.0,98.8652,99.166,98.8204,98.8332,27700.0
2013-11-21 10:30:00,154.43,154.88,154.41,154.78,45200.0,98.8268,99.1148,98.814,99.0508,45200.0
2013-11-21 11:00:00,154.77,154.97,154.6,154.77,54700.0,99.0444,99.1724,98.9356,99.0444,54700.0
2013-11-21 11:30:00,154.86,155.05,154.47,154.69,66300.0,99.102,99.2236,98.8524,98.9932,66300.0
2013-11-21 12:00:00,154.77,154.77,154.45,154.66,33600.0,99.0444,99.0444,98.8396,98.974,33600.0
2013-11-21 12:30:00,154.63,154.67,154.2,154.4,45400.0,98.9548,98.9804,98.6796,98.8076,45400.0
2013-11-21 13:00:00,154.36,154.5,154.05,154.43,32900.0,98.782,98.8716,98.5836,98.8268,32900.0
2013-11-21 13:30:00,154.42,154.6,154.18,154.54,56800.0,98.8204,98.9356,98.6668,98.8972,56800.0
2013-11-21 14:00:00,154.55,154.94,154.48,154.88,32000.0,98.9036,99.1532,98.8588,99.1148,32000.0
2013-11-21 14:30:00,154.87,154.92,154.52,154.77,43800.0,99.1084,99.1404,98.8844,99.0444,43800.0
2013-11-21 15:00:00,154.81,155.06,154.75,154.98,72000.0,99.07,99.23,99.0316,99.1788,72000.0
2013-11-21 15:30:00,155.07,155.08,154.39,154.71,149100.0,99.2364,99.2428,98.8012,99.006,149100.0
2013-11-22 09:30:00,154.82,155.03,154.06,154.21,31300.0,99.0764,99.2108,98.59,98.686,31300.0
2013-11-22 10:00:00,154.13,154.42,153.86,154.03,30600.0,98.6348,98.8204,98.4621,98.5708,30600.0
2013-11-22 10:30:00,153.93,154.2,153.54,154.1,30000.0,98.5068,98.6796,98.2573,98.6156,30000.0
2013-11-22 11:00:00,154.09,154.2,153.77,154.16,25100.0,98.6092,98.6796,98.4045,98.654,25100.0
2013-11-22 11:30:00,154.13,154.35,153.95,154.24,28200.0,98.6348,98.7756,98.5196,98.7052,28200.0
2013-11-22 12:00:00,154.24,154.5,154.09,154.39,25000.0,98.7052,98.8716,98.6092,98.8012,25000.0
2013-11-22 12:30:00,154.31,154.58,154.12,154.47,26300.0,98.75,98.9228,98.6284,98.8524,26300.0
2013-11-22 13:00:00,154.42,154.52,154.32,154.44,30700.0,98.8204,98.8844,98.7564,98.8332,30700.0
2013-11-22 13:30:00,154.44,154.55,154.0,154.14,39700.0,98.8332,98.9036,98.5516,98.6412,39700.0
2013-11-22 14:00:00,154.26,154.7,154.26,154.7,22400.0,98.718,98.9996,98.718,98.9996,22400.0
2013-11-22 14:30:00,154.68,154.74,154.36,154.54,17900.0,98.9868,99.0252,98.782,98.8972,17900.0
2013-11-22 15:00:00,154.53,155.12,154.5,154.7,30800.0,98.8908,99.2684,98.8716,98.9996,30800.0
2013-11-22 15:30:00,154.7,154.89,154.65,154.77,65900.0,98.9996,99.1212,98.9676,99.0444,65900.0
2013-11-25 09:30:00,155.24,155.66,154.31,154.52,21800.0,99.3452,99.614,98.75,98.8844,21800.0
2013-11-25 10:00:00,154.5,154.87,154.05,154.06,20400.0,98.8716,99.1084,98.5836,98.59,20400.0
2013-11-25 10:30:00,154.05,154.23,153.81,154.04,31500.0,98.5836,98.6988,98.4301,98.5772,31500.0
2013-11-25 11:00:00,154.03,154.22,153.83,154.09,22700.0,98.5708,98.6924,98.4429,98.6092,22700.0
2013-11-25 11:30:00,154.09,154.45,154.07,154.28,26500.0,98.6092,98.8396,98.5964,98.7308,26500.0
2013-11-25 12:00:00,154.21,154.31,153.95,154.09,19600.0,98.686,98.75,98.5196,98.6092,19600.0
2013-11-25 12:30:00,154.09,154.47,154.0,154.19,29500.0,98.6092,98.8524,98.5516,98.6732,29500.0
2013-11-25 13:00:00,154.23,154.29,153.71,153.76,45800.0,98.6988,98.7372,98.3661,98.3981,45800.0
2013-11-25 13:30:00,153.79,153.96,153.68,153.96,16600.0,98.4173,98.526,98.3469,98.526,16600.0
2013-11-25 14:00:00,153.94,154.07,153.68,153.81,15900.0,98.5132,98.5964,98.3469,98.4301,15900.0
2013-11-25 14:30:00,153.84,154.05,153.75,153.97,19300.0,98.4493,98.5836,98.3917,98.5324,19300.0
2013-11-25 15:00:00,153.94,154.05,153.76,154.05,23600.0,98.5132,98.5836,98.3981,98.5836,23600.0
2013-11-25 15:30:00,154.02,154.05,153.52,153.79,109800.0,98.5644,98.5836,98.2445,98.4173,109800.0
2013-11-26 09:30:00,153.86,154.35,153.58,153.71,27600.0,98.4621,98.7756,98.2829,98.3661,27600.0
2013-11-26 10:00:00,153.75,154.28,153.64,154.08,25200.0,98.3917,98.7308,98.3213,98.6028,25200.0
2013-11-26 10:30:00,153.95,153.98,153.59,153.98,22500.0,98.5196,98.5388,98.2893,98.5388,22500.0
2013-11-26 11:00:00,153.97,154.07,153.51,153.67,35400.0,98.5324,98.5964,98.2381,98.3405,35400.0
2013-11-26 11:30:00,153.74,153.81,153.15,153.55,27300.0,98.3853,98.4301,98.0077,98.2637,27300.0
2013-11-26 12:00:00,153.58,154.02,153.47,153.89,24300.0,98.2829,98.5644,98.2125,98.4813,24300.0
2013-11-26 12:30:00,153.92,154.06,153.73,153.74,29700.0,98.5004,98.59,98.3789,98.3853,29700.0
2013-11-26 13:00:00,153.73,154.02,153.63,153.94,43600.0,98.3789,98.5644,98.3149,98.5132,43600.0
2013-11-26 13:30:00,153.93,154.05,153.7,153.76,19800.0,98.5068,98.5836,98.3597,98.3981,19800.0
2013-11-26 14:00:00,153.77,153.77,153.37,153.41,19100.0,98.4045,98.4045,98.1485,98.1741,19100.0
2013-11-26 14:30:00,153.42,153.47,153.34,153.35,20800.0,98.1805,98.2125,98.1293,98.1357,20800.0
2013-11-26 15:00:00,153.36,153.42,153.25,153.27,32300.0,98.1421,98.1805,98.0717,98.0845,32300.0
2013-11-26 15:30:00,153.25,153.31,152.6,152.64,113500.0,98.0717,98.1101,97.6557,97.6813,113500.0
2013-11-27 09:30:00,153.22,153.48,152.4,152.85,38900.0,98.0525,98.2189,97.5277,97.8157,38900.0
2013-11-27 10:00:00,152.86,153.71,152.85,153.71,34700.0,97.8221,98.3661,97.8157,98.3661,34700.0
2013-11-27 10:30:00,153.69,154.18,153.65,153.93,19400.0,98.3533,98.6668,98.3277,98.5068,19400.0
2013-11-27 11:00:00,153.95,154.25,153.94,154.14,16800.0,98.5196,98.7116,98.5132,98.6412,16800.0
2013-11-27 11:30:00,154.14,154.14,153.73,153.94,19300.0,98.6412,98.6412,98.3789,98.5132,19300.0
2013-11-27 12:00:00,153.94,153.94,153.4,153.69,17100.0,98.5132,98.5132,98.1677,98.3533,17100.0
2013-11-27 12:30:00,153.76,154.06,153.69,153.96,27000.0,98.3981,98.59,98.3533,98.526,27000.0
2013-11-27 13:00:00,153.89,154.42,153.89,154.17,27800.0,98.4813,98.8204,98.4813,98.6604,27800.0
2013-11-27 13:30:00,154.24,154.29,153.84,153.96,17400.0,98.7052,98.7372,98.4493,98.526,17400.0
2013-11-27 14:00:00,153.96,154.0,153.65,153.94,13700.0,98.526,98.5516,98.3277,98.5132,13700.0
2013-11-27 14:30:00,154.01,154.25,153.98,154.24,23400.0,98.558,98.7116,98.5388,98.7052,23400.0
2013-11-27 15:00:00,154.15,154.32,154.07,154.21,22000.0,98.6476,98.7564,98.5964,98.686,22000.0
2013-11-27 15:30:00,154.14,154.29,154.02,154.16,61200.0,98.6412,98.7372,98.5644,98.654,61200.0
2013-11-29 09:30:00,154.58,155.03,153.59,153.66,43200.0,98.9228,99.2108,98.2893,98.3341,43200.0
2013-11-29 10:00:00,153.72,153.91,153.11,153.23,14200.0,98.3725,98.494,97.9821,98.0589,14200.0
2013-11-29 10:30:00,153.22,153.49,153.06,153.12,14600.0,98.0525,98.2253,97.9501,97.9885,14600.0
2013-11-29 11:00:00,153.08,153.14,152.75,152.76,12600.0,97.9629,98.0013,97.7517,97.7581,12600.0
2013-11-29 11:30:00,152.83,153.57,152.8,153.35,20600.0,97.8029,98.2765,97.7837,98.1357,20600.0
2013-11-29 12:00:00,153.29,153.29,152.89,153.19,10600.0,98.0973,98.0973,97.8413,98.0333,10600.0
2013-11-29 12:30:00,153.18,153.3,152.63,152.77,52300.0,98.0269,98.1037,97.6749,97.7645,52300.0
2013-12-02 09:30:00,152.96,153.1,152.11,152.12,28600.0,97.8861,97.9757,97.3421,97.3485,28600.0
2013-12-02 10:00:00,152.04,152.27,151.3,151.43,39100.0,97.2974,97.4445,96.8238,96.907,39100.0
2013-12-02 10:30:00,151.46,151.78,151.37,151.63,37300.0,96.9262,97.131,96.8686,97.035,37300.0
2013-12-02 11:00:00,151.69,151.94,151.45,151.74,52300.0,97.0734,97.2334,96.9198,97.1054,52300.0
2013-12-02 11:30:00,151.75,152.54,151.75,152.41,31100.0,97.1118,97.6173,97.1118,97.5341,31100.0
2013-12-02 12:00:00,152.41,153.43,152.23,153.41,35400.0,97.5341,98.1869,97.4189,98.1741,35400.0
2013-12-02 12:30:00,153.44,153.45,152.89,153.16,22600.0,98.1933,98.1997,97.8413,98.0141,22600.0
2013-12-02 13:00:00,153.05,153.17,152.68,152.89,37300.0,97.9437,98.0205,97.7069,97.8413,37300.0
2013-12-02 13:30:00,152.8,152.85,152.57,152.85,16700.0,97.7837,97.8157,97.6365,97.8157,16700.0
2013-12-02 14:00:00,152.85,152.97,152.51,152.65,23500.0,97.8157,97.8925,97.5981,97.6877,23500.0
2013-12-02 14:30:00,152.67,153.14,152.6,153.0,41000.0,97.7005,98.0013,97.6557,97.9117,41000.0
2013-12-02 15:00:00,152.99,153.54,152.96,153.05,68300.0,97.9053,98.2573,97.8861,97.9437,68300.0
2013-12-02 15:30:00,153.03,153.03,152.55,152.83,97800.0,97.9309,97.9309,97.6237,97.8029,97800.0
2013-12-03 09:30:00,151.64,153.04,150.78,151.16,56800.0,97.0414,97.9373,96.491,96.7342,56800.0
2013-12-03 10:00:00,151.08,151.33,150.53,150.65,48000.0,96.683,96.843,96.331,96.4078,48000.0
2013-12-03 10:30:00,150.71,150.82,150.52,150.69,42800.0,96.4462,96.5166,96.3246,96.4334,42800.0
2013-12-03 11:00:00,150.66,150.83,150.5,150.5,39300.0,96.4142,96.523,96.3118,96.3118,39300.0
2013-12-03 11:30:00,150.5,151.36,150.48,151.23,77200.0,96.3118,96.8622,96.299,96.779,77200.0
2013-12-03 12:00:00,151.29,151.94,151.07,151.61,73200.0,96.8174,97.2334,96.6766,97.0222,73200.0
2013-12-03 12:30:00,151.62,151.81,151.09,151.17,54300.0,97.0286,97.1502,96.6894,96.7406,54300.0
2013-12-03 13:00:00,151.2,151.26,150.68,150.68,18800.0,96.7598,96.7982,96.427,96.427,18800.0
2013-12-03 13:30:00,150.64,150.94,150.57,150.76,29500.0,96.4014,96.5934,96.3566,96.4782,29500.0
2013-12-03 14:00:00,150.74,150.74,150.36,150.49,12900.0,96.4654,96.4654,96.2222,96.3054,12900.0
2013-12-03 14:30:00,150.47,151.2,150.39,151.02,33600.0,96.2926,96.7598,96.2414,96.6446,33600.0
2013-12-03 15:00:00,151.05,151.07,150.55,150.59,50100.0,96.6638,96.6766,96.3438,96.3694,50100.0
2013-12-03 15:30:00,150.56,150.87,150.23,150.42,167000.0,96.3502,96.5486,96.139,96.2606,167000.0
2013-12-04 09:30:00,149.02,149.99,148.5,149.19,55100.0,95.3647,95.9855,95.0319,95.4735,55100.0
2013-12-04 10:00:00,149.25,151.31,149.25,151.16,99000.0,95.5119,96.8302,95.5119,96.7342,99000.0
2013-12-04 10:30:00,151.17,151.73,151.12,151.59,56600.0,96.7406,97.099,96.7086,97.0094,56600.0
2013-12-04 11:00:00,151.55,151.62,151.17,151.33,40600.0,96.9838,97.0286,96.7406,96.843,40600.0
2013-12-04 11:30:00,151.4,151.59,151.28,151.4,39700.0,96.8878,97.0094,96.811,96.8878,39700.0
2013-12-04 12:00:00,151.39,151.47,151.13,151.22,38000.0,96.8814,96.9326,96.715,96.7726,38000.0
2013-12-04 12:30:00,151.28,151.9,151.28,151.66,57300.0,96.811,97.2078,96.811,97.0542,57300.0
2013-12-04 13:00:00,151.69,151.83,150.47,150.47,51200.0,97.0734,97.163,96.2926,96.2926,51200.0
2013-12-04 13:30:00,150.43,151.26,150.15,151.22,140500.0,96.267,96.7982,96.0879,96.7726,140500.0
2013-12-04 14:00:00,151.18,151.98,151.0,151.85,87900.0,96.747,97.259,96.6318,97.1758,87900.0
2013-12-04 14:30:00,151.92,152.76,151.9,152.34,62100.0,97.2206,97.7581,97.2078,97.4893,62100.0
2013-12-04 15:00:00,152.41,153.11,152.01,153.06,63500.0,97.5341,97.9821,97.2782,97.9501,63500.0
2013-12-04 15:30:00,153.02,153.06,151.77,151.9,142500.0,97.9245,97.9501,97.1246,97.2078,142500.0
2013-12-05 09:30:00,151.94,151.94,150.57,150.91,41400.0,97.2334,97.2334,96.3566,96.5742,41400.0
2013-12-05 10:00:00,150.98,151.45,150.85,151.45,22300.0,96.619,96.9198,96.5358,96.9198,22300.0
2013-12-05 10:30:00,151.38,151.7,151.27,151.58,22900.0,96.875,97.0798,96.8046,97.003,22900.0
2013-12-05 11:00:00,151.45,151.84,151.38,151.56,45000.0,96.9198,97.1694,96.875,96.9902,45000.0
2013-12-05 11:30:00,151.59,151.91,151.55,151.64,47200.0,97.0094,97.2142,96.9838,97.0414,47200.0
2013-12-05 12:00:00,151.67,151.95,151.65,151.78,19300.0,97.0606,97.2398,97.0478,97.131,19300.0
2013-12-05 12:30:00,151.77,151.88,151.5,151.75,15900.0,97.1246,97.195,96.9518,97.1118,15900.0
2013-12-05 13:00:00,151.7,151.99,151.55,151.97,58800.0,97.0798,97.2654,96.9838,97.2526,58800.0
2013-12-05 13:30:00,151.94,152.42,151.9,152.28,67600.0,97.2334,97.5405,97.2078,97.4509,67600.0
2013-12-05 14:00:00,152.34,152.53,151.68,151.79,26100.0,97.4893,97.6109,97.067,97.1374,26100.0
2013-12-05 14:30:00,151.86,151.91,151.33,151.44,27000.0,97.1822,97.2142,96.843,96.9134,27000.0
2013-12-05 15:00:00,151.42,151.47,151.19,151.29,29700.0,96.9006,96.9326,96.7534,96.8174,29700.0
2013-12-05 15:30:00,151.33,151.55,150.94,151.16,80400.0,96.843,96.9838,96.5934,96.7342,80400.0
2013-12-06 09:30:00,151.84,152.99,151.84,152.79,71500.0,97.1694,97.9053,97.1694,97.7773,71500.0
2013-12-06 10:00:00,152.81,153.35,152.76,153.08,55000.0,97.7901,98.1357,97.7581,97.9629,55000.0
2013-12-06 10:30:00,153.08,153.21,152.83,153.12,97200.0,97.9629,98.0461,97.8029,97.9885,97200.0
2013-12-06 11:00:00,153.12,153.33,152.89,152.89,57600.0,97.9885,98.1229,97.8413,97.8413,57600.0
2013-12-06 11:30:00,152.99,153.13,152.7,153.08,27700.0,97.9053,97.9949,97.7197,97.9629,27700.0
2013-12-06 12:00:00,153.02,153.08,152.77,152.77,27800.0,97.9245,97.9629,97.7645,97.7645,27800.0
2013-12-06 12:30:00,152.77,152.8,152.52,152.76,47300.0,97.7645,97.7837,97.6045,97.7581,47300.0
2013-12-06 13:00:00,152.72,153.28,152.72,153.22,59500.0,97.7325,98.0909,97.7325,98.0525,59500.0
2013-12-06 13:30:00,153.3,153.89,153.23,153.78,42600.0,98.1037,98.4813,98.0589,98.4109,42600.0
2013-12-06 14:00:00,153.76,154.22,153.63,154.05,36400.0,98.3981,98.6924,98.3149,98.5836,36400.0
2013-12-06 14:30:00,154.01,154.01,153.59,153.81,30200.0,98.558,98.558,98.2893,98.4301,30200.0
2013-12-06 15:00:00,153.81,153.92,153.67,153.81,55000.0,98.4301,98.5004,98.3405,98.4301,55000.0
2013-12-06 15:30:00,153.82,154.05,153.57,154.0,163300.0,98.4365,98.5836,98.2765,98.5516,163300.0
2013-12-09 09:30:00,154.0,154.19,153.3,153.92,81700.0,98.5516,98.6732,98.1037,98.5004,81700.0
2013-12-09 10:00:00,153.95,154.49,153.51,153.58,84000.0,98.5196,98.8652,98.2381,98.2829,84000.0
2013-12-09 10:30:00,153.57,153.96,153.45,153.56,106800.0,98.2765,98.526,98.1997,98.2701,106800.0
2013-12-09 11:00:00,153.64,153.98,153.48,153.85,77400.0,98.3213,98.5388,98.2189,98.4557,77400.0
2013-12-09 11:30:00,153.8,154.47,153.76,154.31,72300.0,98.4237,98.8524,98.3981,98.75,72300.0
2013-12-09 12:00:00,154.31,154.75,154.24,154.47,90100.0,98.75,99.0316,98.7052,98.8524,90100.0
2013-12-09 12:30:00,154.45,155.11,154.44,155.02,94400.0,98.8396,99.262,98.8332,99.2044,94400.0
2013-12-09 13:00:00,154.99,155.35,154.89,155.16,40200.0,99.1852,99.4156,99.1212,99.294,40200.0
2013-12-09 13:30:00,155.08,155.23,154.98,155.07,35100.0,99.2428,99.3388,99.1788,99.2364,35100.0
2013-12-09 14:00:00,155.06,155.16,154.88,154.99,61500.0,99.23,99.294,99.1148,99.1852,61500.0
2013-12-09 14:30:00,155.0,155.06,154.88,154.92,67300.0,99.1916,99.23,99.1148,99.1404,67300.0
2013-12-09 15:00:00,154.92,155.03,154.87,154.96,79700.0,99.1404,99.2108,99.1084,99.166,79700.0
2013-12-09 15:30:00,155.0,155.29,154.92,155.24,180400.0,99.1916,99.3772,99.1404,99.3452,180400.0
2013-12-10 09:30:00,155.18,155.9,154.26,155.32,127400.0,99.3068,99.7675,98.718,99.3964,127400.0
2013-12-10 10:00:00,155.25,155.62,154.86,155.33,176700.0,99.3516,99.5884,99.102,99.4028,176700.0
2013-12-10 10:30:00,155.32,155.4,154.66,155.0,109200.0,99.3964,99.4476,98.974,99.1916,109200.0
2013-12-10 11:00:00,155.01,155.11,154.32,154.35,67200.0,99.198,99.262,98.7564,98.7756,67200.0
2013-12-10 11:30:00,154.31,154.63,154.11,154.63,87100.0,98.75,98.9548,98.622,98.9548,87100.0
2013-12-10 12:00:00,154.52,154.82,154.3,154.63,69600.0,98.8844,99.0764,98.7436,98.9548,69600.0
2013-12-10 12:30:00,154.66,154.75,154.52,154.56,84300.0,98.974,99.0316,98.8844,98.91,84300.0
2013-12-10 13:00:00,154.56,154.72,154.49,154.62,71600.0,98.91,99.0124,98.8652,98.9484,71600.0
2013-12-10 13:30:00,154.63,154.73,154.57,154.63,85800.0,98.9548,99.0188,98.9164,98.9548,85800.0
2013-12-10 14:00:00,154.62,154.74,154.57,154.65,52900.0,98.9484,99.0252,98.9164,98.9676,52900.0
2013-12-10 14:30:00,154.66,154.83,154.6,154.82,48800.0,98.974,99.0828,98.9356,99.0764,48800.0
2013-12-10 15:00:00,154.79,155.13,154.79,154.99,72700.0,99.0572,99.2748,99.0572,99.1852,72700.0
2013-12-10 15:30:00,154.99,155.02,154.7,154.71,236400.0,99.1852,99.2044,98.9996,99.006,236400.0
2013-12-11 09:30:00,153.61,153.83,151.39,151.43,65800.0,99.2162,99.3583,97.7823,97.8081,65800.0
2013-12-11 10:00:00,151.4,151.72,150.94,151.15,90300.0,97.7888,97.9955,97.4917,97.6273,90300.0
2013-12-11 10:30:00,151.15,151.37,150.91,151.29,79800.0,97.6273,97.7694,97.4723,97.7177,79800.0
2013-12-11 11:00:00,151.31,151.68,150.76,150.82,79500.0,97.7306,97.9696,97.3754,97.4141,79500.0
2013-12-11 11:30:00,150.81,151.04,150.59,151.0,63500.0,97.4077,97.5562,97.2656,97.5304,63500.0
2013-12-11 12:00:00,151.0,151.32,150.7,150.91,77100.0,97.5304,97.7371,97.3366,97.4723,77100.0
2013-12-11 12:30:00,150.91,151.34,150.87,151.08,52900.0,97.4723,97.75,97.4464,97.5821,52900.0
2013-12-11 13:00:00,151.13,151.54,150.94,151.17,56400.0,97.6144,97.8792,97.4917,97.6402,56400.0
2013-12-11 13:30:00,151.15,151.37,150.98,151.34,62100.0,97.6273,97.7694,97.5175,97.75,62100.0
2013-12-11 14:00:00,151.36,151.37,150.63,151.06,100200.0,97.7629,97.7694,97.2914,97.5692,100200.0
2013-12-11 14:30:00,151.02,151.25,150.86,150.97,93500.0,97.5433,97.6919,97.44,97.511,93500.0
2013-12-11 15:00:00,150.97,151.02,150.52,150.56,100700.0,97.511,97.5433,97.2204,97.2462,100700.0
2013-12-11 15:30:00,150.56,150.96,150.45,150.55,424700.0,97.2462,97.5046,97.1752,97.2398,424700.0
2013-12-12 09:30:00,150.33,151.15,150.03,150.59,135000.0,97.0977,97.6273,96.9039,97.2656,135000.0
2013-12-12 10:00:00,150.31,150.86,149.89,150.09,91500.0,97.0847,97.44,96.8135,96.9426,91500.0
2013-12-12 10:30:00,149.97,150.45,149.71,150.2,64100.0,96.8651,97.1752,96.6972,97.0137,64100.0
2013-12-12 11:00:00,150.24,150.39,149.93,149.97,53400.0,97.0395,97.1364,96.8393,96.8651,53400.0
2013-12-12 11:30:00,150.04,150.71,150.04,150.38,41800.0,96.9103,97.3431,96.9103,97.13,41800.0
2013-12-12 12:00:00,150.38,150.72,149.93,150.27,41000.0,97.13,97.3496,96.8393,97.0589,41000.0
2013-12-12 12:30:00,150.28,150.36,150.05,150.22,41100.0,97.0654,97.117,96.9168,97.0266,41100.0
2013-12-12 13:00:00,150.17,150.51,150.14,150.35,32700.0,96.9943,97.2139,96.9749,97.1106,32700.0
2013-12-12 13:30:00,150.37,150.41,150.18,150.24,36700.0,97.1235,97.1493,97.0008,97.0395,36700.0
2013-12-12 14:00:00,150.23,150.64,150.23,150.37,45100.0,97.0331,97.2979,97.0331,97.1235,45100.0
2013-12-12 14:30:00,150.42,150.7,150.34,150.51,50500.0,97.1558,97.3366,97.1041,97.2139,50500.0
2013-12-12 15:00:00,150.52,150.57,150.13,150.3,65400.0,97.2204,97.2527,96.9685,97.0783,65400.0
2013-12-12 15:30:00,150.28,150.56,149.67,149.76,254200.0,97.0654,97.2462,96.6714,96.7295,254200.0
2013-12-13 09:30:00,150.09,152.07,150.03,151.12,182100.0,96.9426,98.2215,96.9039,97.6079,182100.0
2013-12-13 10:00:00,151.04,151.33,150.27,150.55,84000.0,97.5562,97.7436,97.0589,97.2398,84000.0
2013-12-13 10:30:00,150.55,150.95,150.49,150.59,69500.0,97.2398,97.4981,97.201,97.2656,69500.0
2013-12-13 11:00:00,150.68,150.83,150.38,150.54,32900.0,97.3237,97.4206,97.13,97.2333,32900.0
2013-12-13 11:30:00,150.42,150.66,150.13,150.39,38200.0,97.1558,97.3108,96.9685,97.1364,38200.0
2013-12-13 12:00:00,150.49,150.61,150.21,150.39,23600.0,97.201,97.2785,97.0202,97.1364,23600.0
2013-12-13 12:30:00,150.29,150.37,149.96,150.06,27800.0,97.0718,97.1235,96.8587,96.9233,27800.0
2013-12-13 13:00:00,150.07,150.15,149.71,149.85,28900.0,96.9297,96.9814,96.6972,96.7876,28900.0
2013-12-13 13:30:00,149.88,149.91,149.53,149.61,38700.0,96.807,96.8264,96.5809,96.6326,38700.0
2013-12-13 14:00:00,149.61,149.76,149.46,149.67,35600.0,96.6326,96.7295,96.5357,96.6714,35600.0
2013-12-13 14:30:00,149.58,149.88,149.58,149.71,52100.0,96.6132,96.807,96.6132,96.6972,52100.0
2013-12-13 15:00:00,149.67,149.81,149.42,149.65,96800.0,96.6714,96.7618,96.5099,96.6584,96800.0
2013-12-13 15:30:00,149.65,149.78,149.38,149.58,214100.0,96.6584,96.7424,96.4841,96.6132,214100.0
2013-12-16 09:30:00,150.0,150.82,149.8,150.42,68000.0,96.8845,97.4141,96.7553,97.1558,68000.0
2013-12-16 10:00:00,150.34,150.55,149.48,150.18,42800.0,97.1041,97.2398,96.5486,97.0008,42800.0
2013-12-16 10:30:00,150.05,150.24,149.55,150.1,37900.0,96.9168,97.0395,96.5939,96.9491,37900.0
2013-12-16 11:00:00,150.13,150.33,149.95,150.1,49300.0,96.9685,97.0977,96.8522,96.9491,49300.0
2013-12-16 11:30:00,150.12,150.44,149.93,150.29,46700.0,96.962,97.1687,96.8393,97.0718,46700.0
2013-12-16 12:00:00,150.32,150.87,150.12,150.85,86600.0,97.0912,97.4464,96.962,97.4335,86600.0
2013-12-16 12:30:00,150.86,151.03,150.73,150.94,76200.0,97.44,97.5498,97.356,97.4917,76200.0
2013-12-16 13:00:00,150.92,151.09,150.77,150.94,70900.0,97.4787,97.5885,97.3819,97.4917,70900.0
2013-12-16 13:30:00,150.97,151.29,150.83,151.27,46000.0,97.511,97.7177,97.4206,97.7048,46000.0
2013-12-16 14:00:00,151.22,151.59,151.21,151.4,34500.0,97.6725,97.9115,97.666,97.7888,34500.0
2013-12-16 14:30:00,151.39,151.39,150.98,151.1,35800.0,97.7823,97.7823,97.5175,97.595,35800.0
2013-12-16 15:00:00,151.14,151.25,150.88,150.94,48300.0,97.6208,97.6919,97.4529,97.4917,48300.0
2013-12-16 15:30:00,150.92,151.2,150.76,151.1,208100.0,97.4787,97.6596,97.3754,97.595,208100.0
2013-12-17 09:30:00,149.84,150.15,148.22,149.67,162700.0,96.7812,96.9814,95.7348,96.6714,162700.0
2013-12-17 10:00:00,149.58,150.04,149.47,149.47,67700.0,96.6132,96.9103,96.5422,96.5422,67700.0
2013-12-17 10:30:00,149.5,149.72,149.18,149.26,63400.0,96.5616,96.7037,96.3549,96.4065,63400.0
2013-12-17 11:00:00,149.26,149.26,148.71,148.88,68600.0,96.4065,96.4065,96.0513,96.1611,68600.0
2013-12-17 11:30:00,148.83,148.94,148.63,148.77,43600.0,96.1288,96.1999,95.9996,96.0901,43600.0
2013-12-17 12:00:00,148.78,148.9,148.64,148.86,53500.0,96.0965,96.174,96.0061,96.1482,53500.0
2013-12-17 12:30:00,148.89,149.44,148.85,149.44,54600.0,96.1676,96.5228,96.1417,96.5228,54600.0
2013-12-17 13:00:00,149.41,149.77,149.41,149.77,45100.0,96.5034,96.736,96.5034,96.736,45100.0
2013-12-17 13:30:00,149.77,150.06,149.7,149.85,55300.0,96.736,96.9233,96.6907,96.7876,55300.0
2013-12-17 14:00:00,149.85,150.29,149.72,150.15,43500.0,96.7876,97.0718,96.7037,96.9814,43500.0
2013-12-17 14:30:00,150.21,150.21,149.53,149.61,55900.0,97.0202,97.0202,96.5809,96.6326,55900.0
2013-12-17 15:00:00,149.61,149.81,149.34,149.66,83300.0,96.6326,96.7618,96.4582,96.6649,83300.0
2013-12-17 15:30:00,149.69,149.72,149.45,149.54,164000.0,96.6843,96.7037,96.5293,96.5874,164000.0
2013-12-18 09:30:00,149.31,150.38,148.67,149.57,86300.0,96.4388,97.13,96.0255,96.6068,86300.0
2013-12-18 10:00:00,149.41,149.66,149.18,149.46,38900.0,96.5034,96.6649,96.3549,96.5357,38900.0
2013-12-18 10:30:00,149.44,149.6,149.25,149.35,41200.0,96.5228,96.6262,96.4001,96.4647,41200.0
2013-12-18 11:00:00,149.36,149.93,149.36,149.73,54700.0,96.4711,96.8393,96.4711,96.7101,54700.0
2013-12-18 11:30:00,149.73,149.82,148.93,148.99,146800.0,96.7101,96.7683,96.1934,96.2322,146800.0
2013-12-18 12:00:00,149.0,149.08,148.64,148.64,38500.0,96.2386,96.2903,96.0061,96.0061,38500.0
2013-12-18 12:30:00,148.66,149.12,148.6,148.96,48600.0,96.019,96.3161,95.9803,96.2128,48600.0
2013-12-18 13:00:00,148.89,148.91,148.25,148.48,44100.0,96.1676,96.1805,95.7542,95.9027,44100.0
2013-12-18 13:30:00,148.51,148.71,148.15,148.4,55200.0,95.9221,96.0513,95.6896,95.8511,55200.0
2013-12-18 14:00:00,148.3,150.68,147.14,150.44,135500.0,95.7865,97.3237,95.0372,97.1687,135500.0
2013-12-18 14:30:00,150.51,151.69,150.3,151.08,97700.0,97.2139,97.9761,97.0783,97.5821,97700.0
2013-12-18 15:00:00,151.08,151.75,150.77,151.37,111300.0,97.5821,98.0148,97.3819,97.7694,111300.0
2013-12-18 15:30:00,151.37,152.4,151.03,152.15,353900.0,97.7694,98.4347,97.5498,98.2732,353900.0
2013-12-19 09:30:00,151.47,151.65,150.77,151.06,102900.0,97.834,97.9502,97.3819,97.5692,102900.0
2013-12-19 10:00:00,151.15,151.25,150.37,150.48,106300.0,97.6273,97.6919,97.1235,97.1945,106300.0
2013-12-19 10:30:00,150.65,151.38,150.46,151.38,54100.0,97.3043,97.7758,97.1816,97.7758,54100.0
2013-12-19 11:00:00,151.38,151.51,150.96,151.27,38300.0,97.7758,97.8598,97.5046,97.7048,38300.0
2013-12-19 11:30:00,151.12,151.34,150.86,151.07,44200.0,97.6079,97.75,97.44,97.5756,44200.0
2013-12-19 12:00:00,151.07,151.23,150.77,151.13,57800.0,97.5756,97.679,97.3819,97.6144,57800.0
2013-12-19 12:30:00,151.12,151.3,150.9,151.25,35700.0,97.6079,97.7242,97.4658,97.6919,35700.0
2013-12-19 13:00:00,151.22,151.3,151.04,151.12,29500.0,97.6725,97.7242,97.5562,97.6079,29500.0
2013-12-19 13:30:00,151.21,151.39,151.12,151.32,30900.0,97.666,97.7823,97.6079,97.7371,30900.0
2013-12-19 14:00:00,151.23,151.45,150.93,150.98,61200.0,97.679,97.8211,97.4852,97.5175,61200.0
2013-12-19 14:30:00,150.95,151.23,150.9,151.18,43200.0,97.4981,97.679,97.4658,97.6467,43200.0
2013-12-19 15:00:00,151.13,151.31,150.97,151.0,50500.0,97.6144,97.7306,97.511,97.5304,50500.0
2013-12-19 15:30:00,151.0,151.3,150.88,151.07,185900.0,97.5304,97.7242,97.4529,97.5756,185900.0
2013-12-20 09:30:00,151.16,151.92,151.0,151.43,161100.0,97.6338,98.1246,97.5304,97.8081,161100.0
2013-12-20 10:00:00,151.43,151.49,151.09,151.22,32500.0,97.8081,97.8469,97.5885,97.6725,32500.0
2013-12-20 10:30:00,151.26,151.53,151.14,151.24,41600.0,97.6983,97.8727,97.6208,97.6854,41600.0
2013-12-20 11:00:00,151.16,151.45,151.12,151.33,32200.0,97.6338,97.8211,97.6079,97.7436,32200.0
2013-12-20 11:30:00,151.42,151.49,151.16,151.22,49400.0,97.8017,97.8469,97.6338,97.6725,49400.0
2013-12-20 12:00:00,151.22,151.48,151.2,151.46,50700.0,97.6725,97.8404,97.6596,97.8275,50700.0
2013-12-20 12:30:00,151.39,151.53,151.27,151.4,33100.0,97.7823,97.8727,97.7048,97.7888,33100.0
2013-12-20 13:00:00,151.38,151.66,151.35,151.53,26200.0,97.7758,97.9567,97.7565,97.8727,26200.0
2013-12-20 13:30:00,151.47,151.71,151.4,151.71,29200.0,97.834,97.989,97.7888,97.989,29200.0
2013-12-20 14:00:00,151.63,151.68,151.39,151.45,44000.0,97.9373,97.9696,97.7823,97.8211,44000.0
2013-12-20 14:30:00,151.44,151.56,151.3,151.54,46700.0,97.8146,97.8921,97.7242,97.8792,46700.0
2013-12-20 15:00:00,151.55,151.58,151.2,151.35,79600.0,97.8857,97.905,97.6596,97.7565,79600.0
2013-12-20 15:30:00,151.34,151.86,151.26,151.81,214200.0,97.75,98.0859,97.6983,98.0536,214200.0
2013-12-23 09:30:00,152.21,153.31,152.14,152.33,71800.0,98.3119,99.0224,98.2667,98.3895,71800.0
2013-12-23 10:00:00,152.46,152.74,152.11,152.61,42000.0,98.4734,98.6543,98.2474,98.5703,42000.0
2013-12-23 10:30:00,152.62,152.62,152.07,152.18,64700.0,98.5768,98.5768,98.2215,98.2926,64700.0
2013-12-23 11:00:00,152.1,152.52,152.06,152.18,33900.0,98.2409,98.5122,98.2151,98.2926,33900.0
2013-12-23 11:30:00,152.27,152.57,152.25,152.47,45900.0,98.3507,98.5445,98.3378,98.4799,45900.0
2013-12-23 12:00:00,152.48,152.48,152.07,152.22,25000.0,98.4863,98.4863,98.2215,98.3184,25000.0
2013-12-23 12:30:00,152.22,152.25,151.71,151.81,47600.0,98.3184,98.3378,97.989,98.0536,47600.0
2013-12-23 13:00:00,151.81,151.89,151.58,151.7,44900.0,98.0536,98.1053,97.905,97.9825,44900.0
2013-12-23 13:30:00,151.78,151.88,151.42,151.53,46400.0,98.0342,98.0988,97.8017,97.8727,46400.0
2013-12-23 14:00:00,151.6,151.75,151.4,151.5,37100.0,97.9179,98.0148,97.7888,97.8534,37100.0
2013-12-23 14:30:00,151.48,151.78,151.44,151.7,43700.0,97.8404,98.0342,97.8146,97.9825,43700.0
2013-12-23 15:00:00,151.64,151.89,151.59,151.8,52700.0,97.9438,98.1053,97.9115,98.0471,52700.0
2013-12-23 15:30:00,151.87,152.05,151.5,151.6,167400.0,98.0923,98.2086,97.8534,97.9179,167400.0
2013-12-24 09:30:00,151.47,151.85,151.01,151.24,46900.0,97.834,98.0794,97.5369,97.6854,46900.0
2013-12-24 10:00:00,151.33,151.6,151.0,151.35,49100.0,97.7436,97.9179,97.5304,97.7565,49100.0
2013-12-24 10:30:00,151.34,151.63,151.15,151.23,45400.0,97.75,97.9373,97.6273,97.679,45400.0
2013-12-24 11:00:00,151.3,151.48,151.21,151.31,42100.0,97.7242,97.8404,97.666,97.7306,42100.0
2013-12-24 11:30:00,151.31,151.54,151.16,151.32,37200.0,97.7306,97.8792,97.6338,97.7371,37200.0
2013-12-24 12:00:00,151.3,151.41,151.21,151.31,57400.0,97.7242,97.7952,97.666,97.7306,57400.0
2013-12-24 12:30:00,151.36,151.77,151.21,151.59,57400.0,97.7629,98.0277,97.666,97.9115,57400.0
2013-12-26 09:30:00,151.7,152.5,151.55,151.97,27500.0,97.9825,98.4993,97.8857,98.1569,27500.0
2013-12-26 10:00:00,152.01,152.19,151.32,151.72,32500.0,98.1828,98.299,97.7371,97.9955,32500.0
2013-12-26 10:30:00,151.68,151.77,151.23,151.6,26000.0,97.9696,98.0277,97.679,97.9179,26000.0
2013-12-26 11:00:00,151.61,151.66,151.25,151.66,30400.0,97.9244,97.9567,97.6919,97.9567,30400.0
2013-12-26 11:30:00,151.6,151.75,151.23,151.31,22800.0,97.9179,98.0148,97.679,97.7306,22800.0
2013-12-26 12:00:00,151.3,151.47,150.73,150.87,37100.0,97.7242,97.834,97.356,97.4464,37100.0
2013-12-26 12:30:00,150.91,151.25,150.91,151.18,14000.0,97.4723,97.6919,97.4723,97.6467,14000.0
2013-12-26 13:00:00,151.19,151.45,151.13,151.21,27700.0,97.6531,97.8211,97.6144,97.666,27700.0
2013-12-26 13:30:00,151.15,151.22,150.91,151.18,35100.0,97.6273,97.6725,97.4723,97.6467,35100.0
2013-12-26 14:00:00,151.12,151.62,151.12,151.62,30900.0,97.6079,97.9309,97.6079,97.9309,30900.0
2013-12-26 14:30:00,151.61,151.68,151.39,151.53,27900.0,97.9244,97.9696,97.7823,97.8727,27900.0
2013-12-26 15:00:00,151.53,151.58,151.3,151.43,29600.0,97.8727,97.905,97.7242,97.8081,29600.0
2013-12-26 15:30:00,151.45,151.45,150.92,151.13,113400.0,97.8211,97.8211,97.4787,97.6144,113400.0
2013-12-27 09:30:00,151.64,152.47,151.23,151.64,31000.0,97.9438,98.4799,97.679,97.9438,31000.0
2013-12-27 10:00:00,151.53,151.65,150.7,151.24,35700.0,97.8727,97.9502,97.3366,97.6854,35700.0
2013-12-27 10:30:00,151.21,151.21,150.61,150.8,23700.0,97.666,97.666,97.2785,97.4012,23700.0
2013-12-27 11:00:00,150.8,151.25,150.8,151.06,28000.0,97.4012,97.6919,97.4012,97.5692,28000.0
2013-12-27 11:30:00,151.1,151.23,150.77,150.95,23000.0,97.595,97.679,97.3819,97.4981,23000.0
2013-12-27 12:00:00,150.85,151.15,150.73,150.82,22100.0,97.4335,97.6273,97.356,97.4141,22100.0
2013-12-27 12:30:00,150.85,151.09,150.7,150.91,33400.0,97.4335,97.5885,97.3366,97.4723,33400.0
2013-12-27 13:00:00,150.92,151.18,150.61,150.68,32500.0,97.4787,97.6467,97.2785,97.3237,32500.0
2013-12-27 13:30:00,150.76,150.89,150.58,150.75,14300.0,97.3754,97.4594,97.2591,97.3689,14300.0
2013-12-27 14:00:00,150.75,150.99,150.7,150.82,20700.0,97.3689,97.524,97.3366,97.4141,20700.0
2013-12-27 14:30:00,150.88,150.89,150.63,150.63,26200.0,97.4529,97.4594,97.2914,97.2914,26200.0
2013-12-27 15:00:00,150.68,150.82,150.58,150.8,31400.0,97.3237,97.4141,97.2591,97.4012,31400.0
2013-12-27 15:30:00,150.78,151.3,150.54,151.12,152900.0,97.3883,97.7242,97.2333,97.6079,152900.0
2013-12-30 09:30:00,151.36,151.98,150.81,151.93,37500.0,97.7629,98.1634,97.4077,98.1311,37500.0
2013-12-30 10:00:00,151.82,152.39,151.72,151.84,52200.0,98.06,98.4282,97.9955,98.073,52200.0
2013-12-30 10:30:00,151.85,152.67,151.81,152.67,46200.0,98.0794,98.6091,98.0536,98.6091,46200.0
2013-12-30 11:00:00,152.6,152.75,151.99,152.07,25200.0,98.5638,98.6607,98.1698,98.2215,25200.0
2013-12-30 11:30:00,151.99,152.23,151.92,152.14,14100.0,98.1698,98.3249,98.1246,98.2667,14100.0
2013-12-30 12:00:00,152.01,152.2,151.74,151.74,21600.0,98.1828,98.3055,98.0084,98.0084,21600.0
2013-12-30 12:30:00,151.74,151.96,151.48,151.49,21200.0,98.0084,98.1505,97.8404,97.8469,21200.0
2013-12-30 13:00:00,151.58,151.94,151.51,151.75,21200.0,97.905,98.1376,97.8598,98.0148,21200.0
2013-12-30 13:30:00,151.74,152.07,151.67,151.99,43300.0,98.0084,98.2215,97.9632,98.1698,43300.0
2013-12-30 14:00:00,151.86,152.01,151.54,151.54,27400.0,98.0859,98.1828,97.8792,97.8792,27400.0
2013-12-30 14:30:00,151.62,151.71,151.46,151.55,27600.0,97.9309,97.989,97.8275,97.8857,27600.0
2013-12-30 15:00:00,151.54,151.75,151.4,151.63,47200.0,97.8792,98.0148,97.7888,97.9373,47200.0
2013-12-30 15:30:00,151.63,151.67,151.32,151.6,136200.0,97.9373,97.9632,97.7371,97.9179,136200.0
2013-12-31 09:30:00,151.74,152.16,150.71,150.75,35800.0,98.0084,98.2796,97.3431,97.3689,35800.0
2013-12-31 10:00:00,150.87,151.22,150.64,151.06,40500.0,97.4464,97.6725,97.2979,97.5692,40500.0
2013-12-31 10:30:00,150.9,151.09,150.61,150.88,36100.0,97.4658,97.5885,97.2785,97.4529,36100.0
2013-12-31 11:00:00,150.89,151.2,150.88,151.06,31300.0,97.4594,97.6596,97.4529,97.5692,31300.0
2013-12-31 11:30:00,151.07,151.69,151.05,151.41,34900.0,97.5756,97.9761,97.5627,97.7952,34900.0
2013-12-31 12:00:00,151.41,151.56,151.08,151.23,29700.0,97.7952,97.8921,97.5821,97.679,29700.0
2013-12-31 12:30:00,151.28,151.35,150.96,151.01,28000.0,97.7113,97.7565,97.5046,97.5369,28000.0
2013-12-31 13:00:00,151.02,151.09,150.91,150.93,24800.0,97.5433,97.5885,97.4723,97.4852,24800.0
2013-12-31 13:30:00,151.01,151.05,150.86,150.91,24200.0,97.5369,97.5627,97.44,97.4723,24200.0
2013-12-31 14:00:00,150.86,150.9,150.35,150.42,28700.0,97.44,97.4658,97.1106,97.1558,28700.0
2013-12-31 14:30:00,150.42,150.47,150.06,150.19,31700.0,97.1558,97.1881,96.9233,97.0072,31700.0
2013-12-31 15:00:00,150.23,150.58,150.16,150.28,34700.0,97.0331,97.2591,96.9879,97.0654,34700.0
2013-12-31 15:30:00,150.37,150.76,150.25,150.44,328700.0,97.1235,97.3754,97.046,97.1687,328700.0
2014-01-02 09:30:00,150.41,150.49,148.77,149.87,83900.0,97.1493,97.201,96.0901,96.8005,83900.0
2014-01-02 10:00:00,149.5,149.87,149.25,149.55,72000.0,96.5616,96.8005,96.4001,96.5939,72000.0
2014-01-02 10:30:00,149.56,149.91,149.23,149.91,64700.0,96.6003,96.8264,96.3872,96.8264,64700.0
2014-01-02 11:00:00,149.83,149.91,149.28,149.32,57500.0,96.7747,96.8264,96.4195,96.4453,57500.0
2014-01-02 11:30:00,149.33,149.38,148.66,148.83,47000.0,96.4518,96.4841,96.019,96.1288,47000.0
2014-01-02 12:00:00,148.85,149.0,148.37,148.53,49100.0,96.1417,96.2386,95.8317,95.935,49100.0
2014-01-02 12:30:00,148.51,148.69,148.24,148.65,42900.0,95.9221,96.0384,95.7477,96.0126,42900.0
2014-01-02 13:00:00,148.63,148.88,148.1,148.23,34600.0,95.9996,96.1611,95.6573,95.7413,34600.0
2014-01-02 13:30:00,148.27,148.71,148.1,148.6,40300.0,95.7671,96.0513,95.6573,95.9803,40300.0
2014-01-02 14:00:00,148.6,148.77,148.03,148.43,45600.0,95.9803,96.0901,95.6121,95.8705,45600.0
2014-01-02 14:30:00,148.46,148.72,148.35,148.37,42100.0,95.8898,96.0578,95.8188,95.8317,42100.0
2014-01-02 15:00:00,148.46,148.97,148.41,148.63,81800.0,95.8898,96.2192,95.8575,95.9996,81800.0
2014-01-02 15:30:00,148.59,149.09,148.48,148.95,136300.0,95.9738,96.2967,95.9027,96.2063,136300.0
2014-01-03 09:30:00,149.0,149.7,148.33,149.64,60900.0,96.2386,96.6907,95.8059,96.652,60900.0
2014-01-03 10:00:00,149.65,150.32,149.43,150.3,67200.0,96.6584,97.0912,96.5164,97.0783,67200.0
2014-01-03 10:30:00,150.32,150.53,150.0,150.09,62200.0,97.0912,97.2268,96.8845,96.9426,62200.0
2014-01-03 11:00:00,150.17,150.53,149.75,149.75,60900.0,96.9943,97.2268,96.723,96.723,60900.0
2014-01-03 11:30:00,149.85,150.02,149.31,149.68,44600.0,96.7876,96.8974,96.4388,96.6778,44600.0
2014-01-03 12:00:00,149.63,149.8,149.34,149.78,31100.0,96.6455,96.7553,96.4582,96.7424,31100.0
2014-01-03 12:30:00,149.78,149.95,149.62,149.87,41000.0,96.7424,96.8522,96.6391,96.8005,41000.0
2014-01-03 13:00:00,149.87,150.38,149.81,150.28,28100.0,96.8005,97.13,96.7618,97.0654,28100.0
2014-01-03 13:30:00,150.28,150.39,149.97,149.97,32700.0,97.0654,97.1364,96.8651,96.8651,32700.0
2014-01-03 14:00:00,150.03,150.23,149.88,150.09,24100.0,96.9039,97.0331,96.807,96.9426,24100.0
2014-01-03 14:30:00,150.12,150.53,150.03,150.21,37400.0,96.962,97.2268,96.9039,97.0202,37400.0
2014-01-03 15:00:00,150.27,150.63,150.17,150.49,43400.0,97.0589,97.2914,96.9943,97.201,43400.0
2014-01-03 15:30:00,150.55,150.71,149.87,150.05,140900.0,97.2398,97.3431,96.8005,96.9168,140900.0
2014-01-06 09:30:00,150.7,151.0,149.51,149.73,15100.0,97.3366,97.5304,96.568,96.7101,15100.0
2014-01-06 10:00:00,149.57,149.96,149.39,149.57,11900.0,96.6068,96.8587,96.4905,96.6068,11900.0
2014-01-06 10:30:00,149.58,149.78,149.11,149.39,14100.0,96.6132,96.7424,96.3097,96.4905,14100.0
2014-01-06 11:00:00,149.38,149.72,149.3,149.64,14100.0,96.4841,96.7037,96.4324,96.652,14100.0
2014-01-06 11:30:00,149.69,149.72,149.29,149.5,14700.0,96.6843,96.7037,96.4259,96.5616,14700.0
2014-01-06 12:00:00,149.56,149.97,149.49,149.77,5000.0,96.6003,96.8651,96.5551,96.736,5000.0
2014-01-06 12:30:00,149.77,150.23,149.68,150.22,14100.0,96.736,97.0331,96.6778,97.0266,14100.0
2014-01-06 13:00:00,150.25,150.53,150.14,150.53,12900.0,97.046,97.2268,96.9749,97.2268,12900.0
2014-01-06 13:30:00,150.51,150.79,150.24,150.77,20800.0,97.2139,97.3948,97.0395,97.3819,20800.0
2014-01-06 14:00:00,150.78,150.79,150.05,150.05,18100.0,97.3883,97.3948,96.9168,96.9168,18100.0
2014-01-06 14:30:00,149.89,150.27,149.8,150.22,19600.0,96.8135,97.0589,96.7553,97.0266,19600.0
2014-01-06 15:00:00,150.27,150.52,150.13,150.24,27900.0,97.0589,97.2204,96.9685,97.0395,27900.0
2014-01-06 15:30:00,150.18,150.29,149.97,149.99,49400.0,97.0008,97.0718,96.8651,96.8781,49400.0
2014-01-07 09:30:00,150.03,150.87,149.55,150.59,47700.0,96.9039,97.4464,96.5939,97.2656,47700.0
2014-01-07 10:00:00,150.46,150.97,150.28,150.63,44300.0,97.1816,97.511,97.0654,97.2914,44300.0
2014-01-07 10:30:00,150.66,151.07,150.34,151.02,47900.0,97.3108,97.5756,97.1041,97.5433,47900.0
2014-01-07 11:00:00,150.99,151.49,150.77,150.81,24200.0,97.524,97.8469,97.3819,97.4077,24200.0
2014-01-07 11:30:00,150.86,151.12,150.59,150.73,18700.0,97.44,97.6079,97.2656,97.356,18700.0
2014-01-07 12:00:00,150.81,151.12,150.72,150.82,26000.0,97.4077,97.6079,97.3496,97.4141,26000.0
2014-01-07 12:30:00,150.84,151.03,150.67,150.93,32500.0,97.4271,97.5498,97.3173,97.4852,32500.0
2014-01-07 13:00:00,150.79,150.91,150.48,150.49,10700.0,97.3948,97.4723,97.1945,97.201,10700.0
2014-01-07 13:30:00,150.51,150.56,150.03,150.07,16600.0,97.2139,97.2462,96.9039,96.9297,16600.0
2014-01-07 14:00:00,150.02,150.28,149.77,150.26,24300.0,96.8974,97.0654,96.736,97.0524,24300.0
2014-01-07 14:30:00,150.26,150.49,150.1,150.41,11600.0,97.0524,97.201,96.9491,97.1493,11600.0
2014-01-07 15:00:00,150.43,150.57,150.11,150.25,44800.0,97.1622,97.2527,96.9556,97.046,44800.0
2014-01-07 15:30:00,150.21,150.38,149.82,149.86,94200.0,97.0202,97.13,96.7683,96.7941,94200.0
2014-01-08 09:30:00,150.02,150.17,149.07,149.69,65100.0,96.8974,96.9943,96.2838,96.6843,65100.0
2014-01-08 10:00:00,149.66,150.57,149.21,150.38,26800.0,96.6649,97.2527,96.3743,97.13,26800.0
2014-01-08 10:30:00,150.38,150.66,149.85,150.01,25100.0,97.13,97.3108,96.7876,96.891,25100.0
2014-01-08 11:00:00,150.06,150.11,149.53,149.67,11800.0,96.9233,96.9556,96.5809,96.6714,11800.0
2014-01-08 11:30:00,149.74,150.11,149.64,149.92,12900.0,96.7166,96.9556,96.652,96.8328,12900.0
2014-01-08 12:00:00,149.95,150.06,149.75,149.9,8100.0,96.8522,96.9233,96.723,96.8199,8100.0
2014-01-08 12:30:00,149.89,149.9,149.43,149.71,14000.0,96.8135,96.8199,96.5164,96.6972,14000.0
2014-01-08 13:00:00,149.71,149.82,149.28,149.31,24600.0,96.6972,96.7683,96.4195,96.4388,24600.0
2014-01-08 13:30:00,149.37,149.38,148.75,149.18,46200.0,96.4776,96.4841,96.0771,96.3549,46200.0
2014-01-08 14:00:00,149.1,149.36,148.88,149.24,36000.0,96.3032,96.4711,96.1611,96.3936,36000.0
2014-01-08 14:30:00,149.25,149.81,149.16,149.8,43300.0,96.4001,96.7618,96.342,96.7553,43300.0
2014-01-08 15:00:00,149.83,150.02,149.33,149.55,37300.0,96.7747,96.8974,96.4518,96.5939,37300.0
2014-01-08 15:30:00,149.51,150.28,149.51,150.12,81100.0,96.568,97.0654,96.568,96.962,81100.0
2014-01-09 09:30:00,151.49,152.35,150.31,151.38,70200.0,97.8469,98.4024,97.0847,97.7758,70200.0
2014-01-09 10:00:00,151.45,151.99,151.24,151.8,58000.0,97.8211,98.1698,97.6854,98.0471,58000.0
2014-01-09 10:30:00,151.81,152.22,151.3,151.82,102600.0,98.0536,98.3184,97.7242,98.06,102600.0
2014-01-09 11:00:00,151.87,152.16,151.65,152.16,67400.0,98.0923,98.2796,97.9502,98.2796,67400.0
2014-01-09 11:30:00,152.11,152.19,151.82,152.19,37400.0,98.2474,98.299,98.06,98.299,37400.0
2014-01-09 12:00:00,152.19,152.28,151.63,151.74,34400.0,98.299,98.3572,97.9373,98.0084,34400.0
2014-01-09 12:30:00,151.81,152.47,151.81,152.47,26700.0,98.0536,98.4799,98.0536,98.4799,26700.0
2014-01-09 13:00:00,152.49,152.68,152.42,152.58,22100.0,98.4928,98.6155,98.4476,98.5509,22100.0
2014-01-09 13:30:00,152.6,152.6,152.19,152.19,18600.0,98.5638,98.5638,98.299,98.299,18600.0
2014-01-09 14:00:00,152.21,152.29,151.66,151.94,42600.0,98.3119,98.3636,97.9567,98.1376,42600.0
2014-01-09 14:30:00,152.05,152.8,151.91,152.65,37000.0,98.2086,98.693,98.1182,98.5961,37000.0
2014-01-09 15:00:00,152.62,152.93,152.42,152.66,73800.0,98.5768,98.777,98.4476,98.6026,73800.0
2014-01-09 15:30:00,152.66,153.11,152.48,153.05,144800.0,98.6026,98.8933,98.4863,98.8545,144800.0
2014-01-10 09:30:00,153.04,154.28,153.04,153.67,66200.0,98.848,99.649,98.848,99.255,66200.0
2014-01-10 10:00:00,153.62,154.43,153.41,154.16,35400.0,99.2227,99.7458,99.087,99.5714,35400.0
2014-01-10 10:30:00,154.13,154.6,154.0,154.45,32400.0,99.5521,99.8556,99.4681,99.7588,32400.0
2014-01-10 11:00:00,154.33,154.52,153.67,153.88,22500.0,99.6812,99.804,99.255,99.3906,22500.0
2014-01-10 11:30:00,153.86,154.32,153.83,154.02,18900.0,99.3777,99.6748,99.3583,99.481,18900.0
2014-01-10 12:00:00,154.22,154.22,153.8,154.15,24200.0,99.6102,99.6102,99.3389,99.565,24200.0
2014-01-10 12:30:00,154.06,154.44,153.99,154.1,26500.0,99.5069,99.7523,99.4616,99.5327,26500.0
2014-01-10 13:00:00,154.15,154.24,154.03,154.18,12600.0,99.565,99.6231,99.4875,99.5844,12600.0
2014-01-10 13:30:00,154.18,154.27,153.81,154.0,31300.0,99.5844,99.6425,99.3454,99.4681,31300.0
2014-01-10 14:00:00,154.0,154.19,153.56,153.69,27300.0,99.4681,99.5908,99.1839,99.2679,27300.0
2014-01-10 14:30:00,153.72,153.98,153.66,153.82,16300.0,99.2872,99.4552,99.2485,99.3518,16300.0
2014-01-10 15:00:00,153.83,154.16,153.79,154.13,28900.0,99.3583,99.5714,99.3325,99.5521,28900.0
2014-01-10 15:30:00,154.14,154.32,153.96,154.26,108600.0,99.5585,99.6748,99.4423,99.636,108600.0
2014-01-13 09:30:00,153.52,154.49,153.52,153.83,34500.0,99.1581,99.7846,99.1581,99.3583,34500.0
2014-01-13 10:00:00,153.84,154.76,153.74,154.62,23200.0,99.3648,99.959,99.3002,99.8686,23200.0
2014-01-13 10:30:00,154.66,154.7,154.2,154.22,12200.0,99.8944,99.9202,99.5973,99.6102,12200.0
2014-01-13 11:00:00,154.23,154.81,154.06,154.81,37200.0,99.6167,99.9913,99.5069,99.9913,37200.0
2014-01-13 11:30:00,154.8,155.1,154.39,154.41,20400.0,99.9848,100.1786,99.72,99.7329,20400.0
2014-01-13 12:00:00,154.4,154.78,154.18,154.27,16600.0,99.7265,99.9719,99.5844,99.6425,16600.0
2014-01-13 12:30:00,154.26,154.31,154.03,154.12,12200.0,99.636,99.6683,99.4875,99.5456,12200.0
2014-01-13 13:00:00,154.01,154.3,153.89,154.11,24700.0,99.4746,99.6619,99.3971,99.5391,24700.0
2014-01-13 13:30:00,154.04,154.26,153.9,154.19,29100.0,99.4939,99.636,99.4035,99.5908,29100.0
2014-01-13 14:00:00,154.26,154.29,153.92,154.26,29000.0,99.636,99.6554,99.4164,99.636,29000.0
2014-01-13 14:30:00,154.21,154.24,153.81,154.03,28000.0,99.6037,99.6231,99.3454,99.4875,28000.0
2014-01-13 15:00:00,153.99,154.18,153.73,153.84,37300.0,99.4616,99.5844,99.2937,99.3648,37300.0
2014-01-13 15:30:00,153.84,154.1,153.52,153.99,95700.0,99.3648,99.5327,99.1581,99.4616,95700.0
2014-01-14 09:30:00,155.22,155.33,154.22,154.89,49500.0,100.2561,100.3271,99.6102,100.0429,49500.0
2014-01-14 10:00:00,154.89,155.35,154.58,155.21,39600.0,100.0429,100.3401,99.8427,100.2496,39600.0
2014-01-14 10:30:00,155.18,155.9,155.11,155.87,25400.0,100.2303,100.6953,100.185,100.6759,25400.0
2014-01-14 11:00:00,155.87,156.1,155.43,155.9,47400.0,100.6759,100.8245,100.3917,100.6953,47400.0
2014-01-14 11:30:00,155.93,156.29,155.68,156.19,33100.0,100.7147,100.9472,100.5532,100.8826,33100.0
2014-01-14 12:00:00,156.29,156.71,156.21,156.42,36800.0,100.9472,101.2185,100.8955,101.0312,36800.0
2014-01-14 12:30:00,156.42,156.66,156.24,156.25,29600.0,101.0312,101.1862,100.9149,100.9214,29600.0
2014-01-14 13:00:00,156.27,156.39,155.88,155.99,29300.0,100.9343,101.0118,100.6824,100.7534,29300.0
2014-01-14 13:30:00,155.97,155.97,155.44,155.52,29500.0,100.7405,100.7405,100.3982,100.4499,29500.0
2014-01-14 14:00:00,155.53,155.89,155.53,155.84,34500.0,100.4563,100.6888,100.4563,100.6565,34500.0
2014-01-14 14:30:00,155.87,156.01,155.65,155.76,25400.0,100.6759,100.7664,100.5338,100.6049,25400.0
2014-01-14 15:00:00,155.75,156.1,155.71,155.87,36500.0,100.5984,100.8245,100.5726,100.6759,36500.0
2014-01-14 15:30:00,155.87,155.95,155.29,155.73,86500.0,100.6759,100.7276,100.3013,100.5855,86500.0
2014-01-15 09:30:00,155.67,156.1,155.31,155.47,47400.0,100.5467,100.8245,100.3142,100.4176,47400.0
2014-01-15 10:00:00,155.53,155.94,155.41,155.47,46600.0,100.4563,100.7211,100.3788,100.4176,46600.0
2014-01-15 10:30:00,155.54,155.64,155.0,155.27,42200.0,100.4628,100.5274,100.114,100.2884,42200.0
2014-01-15 11:00:00,155.28,155.93,155.23,155.41,50700.0,100.2948,100.7147,100.2626,100.3788,50700.0
2014-01-15 11:30:00,155.45,155.65,155.24,155.36,39300.0,100.4046,100.5338,100.269,100.3465,39300.0
2014-01-15 12:00:00,155.37,155.53,155.19,155.37,33800.0,100.353,100.4563,100.2367,100.353,33800.0
2014-01-15 12:30:00,155.24,155.25,154.94,155.01,18400.0,100.269,100.2755,100.0752,100.1205,18400.0
2014-01-15 13:00:00,155.06,155.21,154.97,155.12,34500.0,100.1527,100.2496,100.0946,100.1915,34500.0
2014-01-15 13:30:00,155.21,155.3,154.93,155.06,39700.0,100.2496,100.3078,100.0688,100.1527,39700.0
2014-01-15 14:00:00,155.09,155.2,154.89,155.06,59300.0,100.1721,100.2432,100.0429,100.1527,59300.0
2014-01-15 14:30:00,155.06,155.12,154.89,155.01,54000.0,100.1527,100.1915,100.0429,100.1205,54000.0
2014-01-15 15:00:00,155.08,155.08,154.67,154.77,69700.0,100.1657,100.1657,99.9009,99.9654,69700.0
2014-01-15 15:30:00,154.79,155.18,154.79,155.05,105600.0,99.9784,100.2303,99.9784,100.1463,105600.0
2014-01-16 09:30:00,155.19,156.2,155.05,155.94,49800.0,100.2367,100.8891,100.1463,100.7211,49800.0
2014-01-16 10:00:00,155.92,156.19,155.69,156.05,20700.0,100.7082,100.8826,100.5597,100.7922,20700.0
2014-01-16 10:30:00,156.05,156.05,155.64,155.95,20500.0,100.7922,100.7922,100.5274,100.7276,20500.0
2014-01-16 11:00:00,155.91,156.13,155.69,155.93,16700.0,100.7018,100.8439,100.5597,100.7147,16700.0
2014-01-16 11:30:00,156.08,156.24,155.82,156.0,20400.0,100.8116,100.9149,100.6436,100.7599,20400.0
2014-01-16 12:00:00,155.95,156.24,155.77,156.16,48800.0,100.7276,100.9149,100.6113,100.8632,48800.0
2014-01-16 12:30:00,156.15,156.26,155.92,155.92,16100.0,100.8568,100.9278,100.7082,100.7082,16100.0
2014-01-16 13:00:00,155.95,156.25,155.88,156.17,12900.0,100.7276,100.9214,100.6824,100.8697,12900.0
2014-01-16 13:30:00,156.07,156.07,155.8,155.81,7200.0,100.8051,100.8051,100.6307,100.6372,7200.0
2014-01-16 14:00:00,155.84,155.99,155.63,155.8,21900.0,100.6565,100.7534,100.5209,100.6307,21900.0
2014-01-16 14:30:00,155.88,155.97,155.61,155.81,18200.0,100.6824,100.7405,100.508,100.6372,18200.0
2014-01-16 15:00:00,155.82,155.93,155.75,155.9,18400.0,100.6436,100.7147,100.5984,100.6953,18400.0
2014-01-16 15:30:00,155.85,156.07,155.75,155.99,66800.0,100.663,100.8051,100.5984,100.7534,66800.0
2014-01-17 09:30:00,156.23,156.34,155.42,155.85,109800.0,100.9084,100.9795,100.3853,100.663,109800.0
2014-01-17 10:00:00,155.78,156.11,155.48,155.64,43900.0,100.6178,100.8309,100.424,100.5274,43900.0
2014-01-17 10:30:00,155.71,155.82,155.34,155.52,8800.0,100.5726,100.6436,100.3336,100.4499,8800.0
2014-01-17 11:00:00,155.5,155.5,155.19,155.39,54800.0,100.4369,100.4369,100.2367,100.3659,54800.0
2014-01-17 11:30:00,155.47,155.61,155.1,155.2,9200.0,100.4176,100.508,100.1786,100.2432,9200.0
2014-01-17 12:00:00,155.19,155.61,155.07,155.57,20400.0,100.2367,100.508,100.1592,100.4822,20400.0
2014-01-17 12:30:00,155.56,155.56,155.4,155.48,9000.0,100.4757,100.4757,100.3724,100.424,9000.0
2014-01-17 13:00:00,155.44,155.54,155.09,155.19,15600.0,100.3982,100.4628,100.1721,100.2367,15600.0
2014-01-17 13:30:00,155.18,155.43,155.02,155.4,18200.0,100.2303,100.3917,100.1269,100.3724,18200.0
2014-01-17 14:00:00,155.31,155.47,155.18,155.31,8500.0,100.3142,100.4176,100.2303,100.3142,8500.0
2014-01-17 14:30:00,155.23,155.4,155.17,155.4,16200.0,100.2626,100.3724,100.2238,100.3724,16200.0
2014-01-17 15:00:00,155.39,155.39,155.04,155.04,13200.0,100.3659,100.3659,100.1398,100.1398,13200.0
2014-01-17 15:30:00,155.0,155.2,154.78,154.98,61800.0,100.114,100.2432,99.9719,100.1011,61800.0
2014-01-21 09:30:00,155.89,157.12,155.08,156.89,48000.0,100.6888,101.4833,100.1657,101.3347,48000.0
2014-01-21 10:00:00,156.87,157.41,156.4,156.5,28600.0,101.3218,101.6706,101.0183,101.0828,28600.0
2014-01-21 10:30:00,156.5,156.61,155.5,155.57,40700.0,101.0828,101.1539,100.4369,100.4822,40700.0
2014-01-21 11:00:00,155.52,155.59,154.51,154.74,117700.0,100.4499,100.4951,99.7975,99.9461,117700.0
2014-01-21 11:30:00,154.8,155.1,154.71,155.0,38700.0,99.9848,100.1786,99.9267,100.114,38700.0
2014-01-21 12:00:00,154.96,155.09,154.58,154.75,38300.0,100.0882,100.1721,99.8427,99.9525,38300.0
2014-01-21 12:30:00,154.71,154.94,154.7,154.86,19100.0,99.9267,100.0752,99.9202,100.0236,19100.0
2014-01-21 13:00:00,154.79,154.99,154.75,154.86,18900.0,99.9784,100.1075,99.9525,100.0236,18900.0
2014-01-21 13:30:00,154.87,155.23,154.86,155.0,55700.0,100.03,100.2626,100.0236,100.114,55700.0
2014-01-21 14:00:00,154.97,155.4,154.97,155.35,31900.0,100.0946,100.3724,100.0946,100.3401,31900.0
2014-01-21 14:30:00,155.35,155.51,155.09,155.27,50000.0,100.3401,100.4434,100.1721,100.2884,50000.0
2014-01-21 15:00:00,155.25,155.32,155.1,155.17,31500.0,100.2755,100.3207,100.1786,100.2238,31500.0
2014-01-21 15:30:00,155.17,155.47,154.96,155.0,105400.0,100.2238,100.4176,100.0882,100.114,105400.0
2014-01-22 09:30:00,155.1,156.33,155.02,155.73,40500.0,100.1786,100.973,100.1269,100.5855,40500.0
2014-01-22 10:00:00,155.85,155.94,155.29,155.44,20100.0,100.663,100.7211,100.3013,100.3982,20100.0
2014-01-22 10:30:00,155.31,155.32,154.44,154.48,38400.0,100.3142,100.3207,99.7523,99.7781,38400.0
2014-01-22 11:00:00,154.67,155.26,154.44,154.91,49500.0,99.9009,100.2819,99.7523,100.0559,49500.0
2014-01-22 11:30:00,154.88,155.07,154.47,154.6,18900.0,100.0365,100.1592,99.7717,99.8556,18900.0
2014-01-22 12:00:00,154.61,154.99,154.61,154.97,24700.0,99.8621,100.1075,99.8621,100.0946,24700.0
2014-01-22 12:30:00,154.98,155.15,154.7,154.83,11700.0,100.1011,100.2109,99.9202,100.0042,11700.0
2014-01-22 13:00:00,154.9,154.92,154.67,154.78,5200.0,100.0494,100.0623,99.9009,99.9719,5200.0
2014-01-22 13:30:00,154.65,154.85,154.33,154.6,14400.0,99.8879,100.0171,99.6812,99.8556,14400.0
2014-01-22 14:00:00,154.67,154.7,154.25,154.33,27200.0,99.9009,99.9202,99.6296,99.6812,27200.0
2014-01-22 14:30:00,154.37,154.55,154.03,154.36,48100.0,99.7071,99.8233,99.4875,99.7006,48100.0
2014-01-22 15:00:00,154.38,154.99,154.34,154.75,29100.0,99.7135,100.1075,99.6877,99.9525,29100.0
2014-01-22 15:30:00,154.73,155.37,154.73,155.32,117900.0,99.9396,100.353,99.9396,100.3207,117900.0
2014-01-23 09:30:00,154.28,155.32,154.0,154.84,57400.0,99.649,100.3207,99.4681,100.0107,57400.0
2014-01-23 10:00:00,155.07,155.36,154.53,154.95,25700.0,100.1592,100.3465,99.8104,100.0817,25700.0
2014-01-23 10:30:00,154.58,155.11,154.5,154.81,23300.0,99.8427,100.185,99.791,99.9913,23300.0
2014-01-23 11:00:00,154.73,154.94,154.38,154.86,23200.0,99.9396,100.0752,99.7135,100.0236,23200.0
2014-01-23 11:30:00,154.72,154.83,154.3,154.46,13700.0,99.9331,100.0042,99.6619,99.7652,13700.0
2014-01-23 12:00:00,154.47,154.62,154.0,154.07,28800.0,99.7717,99.8686,99.4681,99.5133,28800.0
2014-01-23 12:30:00,154.05,154.14,153.63,153.83,35300.0,99.5004,99.5585,99.2291,99.3583,35300.0
2014-01-23 13:00:00,153.82,154.35,153.61,154.19,37700.0,99.3518,99.6942,99.2162,99.5908,37700.0
2014-01-23 13:30:00,154.06,154.29,153.65,153.74,40200.0,99.5069,99.6554,99.242,99.3002,40200.0
2014-01-23 14:00:00,153.76,154.25,153.74,154.17,24400.0,99.3131,99.6296,99.3002,99.5779,24400.0
2014-01-23 14:30:00,154.21,154.47,153.94,154.27,23600.0,99.6037,99.7717,99.4293,99.6425,23600.0
2014-01-23 15:00:00,154.24,154.29,154.02,154.23,26500.0,99.6231,99.6554,99.481,99.6167,26500.0
2014-01-23 15:30:00,154.26,154.59,154.12,154.54,65800.0,99.636,99.8492,99.5456,99.8169,65800.0
2014-01-24 09:30:00,153.99,153.99,152.99,153.29,34700.0,99.4616,99.4616,98.8157,99.0095,34700.0
2014-01-24 10:00:00,153.33,153.45,153.08,153.24,33900.0,99.0353,99.1129,98.8739,98.9772,33900.0
2014-01-24 10:30:00,153.14,153.14,152.52,152.81,26300.0,98.9126,98.9126,98.5122,98.6995,26300.0
2014-01-24 11:00:00,152.84,153.21,152.73,152.82,31300.0,98.7189,98.9578,98.6478,98.7059,31300.0
2014-01-24 11:30:00,152.8,153.29,152.73,153.29,21900.0,98.693,99.0095,98.6478,99.0095,21900.0
2014-01-24 12:00:00,153.28,153.54,152.85,153.29,26600.0,99.0031,99.171,98.7253,99.0095,26600.0
2014-01-24 12:30:00,153.31,153.35,152.91,153.02,12400.0,99.0224,99.0483,98.7641,98.8351,12400.0
2014-01-24 13:00:00,152.99,153.13,152.68,152.89,13500.0,98.8157,98.9062,98.6155,98.7512,13500.0
2014-01-24 13:30:00,152.73,152.88,152.52,152.7,15500.0,98.6478,98.7447,98.5122,98.6284,15500.0
2014-01-24 14:00:00,152.73,152.89,152.15,152.73,31800.0,98.6478,98.7512,98.2732,98.6478,31800.0
2014-01-24 14:30:00,152.76,152.93,152.57,152.71,14800.0,98.6672,98.777,98.5445,98.6349,14800.0
2014-01-24 15:00:00,152.75,152.8,152.47,152.67,35900.0,98.6607,98.693,98.4799,98.6091,35900.0
2014-01-24 15:30:00,152.68,153.02,152.45,152.5,109600.0,98.6155,98.8351,98.467,98.4993,109600.0
2014-01-27 09:30:00,152.58,153.61,152.58,153.32,21500.0,98.5509,99.2162,98.5509,99.0289,21500.0
2014-01-27 10:00:00,153.18,153.26,152.47,152.49,11000.0,98.9385,98.9901,98.4799,98.4928,11000.0
2014-01-27 10:30:00,152.43,152.78,152.21,152.25,17600.0,98.454,98.6801,98.3119,98.3378,17600.0
2014-01-27 11:00:00,152.33,152.82,152.33,152.53,32100.0,98.3895,98.7059,98.3895,98.5186,32100.0
2014-01-27 11:30:00,152.52,152.63,152.02,152.1,23300.0,98.5122,98.5832,98.1892,98.2409,23300.0
2014-01-27 12:00:00,152.16,152.7,151.85,152.0,21000.0,98.2796,98.6284,98.0794,98.1763,21000.0
2014-01-27 12:30:00,151.94,152.12,151.89,152.03,11000.0,98.1376,98.2538,98.1053,98.1957,11000.0
2014-01-27 13:00:00,152.02,152.56,151.84,152.56,25300.0,98.1892,98.538,98.073,98.538,25300.0
2014-01-27 13:30:00,152.55,153.09,152.45,152.77,22200.0,98.5315,98.8803,98.467,98.6736,22200.0
2014-01-27 14:00:00,152.79,153.18,152.77,153.02,63300.0,98.6866,98.9385,98.6736,98.8351,63300.0
2014-01-27 14:30:00,153.06,153.63,153.06,153.53,22800.0,98.861,99.2291,98.861,99.1645,22800.0
2014-01-27 15:00:00,153.45,153.47,152.94,152.98,55600.0,99.1129,99.1258,98.7834,98.8093,55600.0
2014-01-27 15:30:00,152.98,153.29,152.57,152.68,131900.0,98.8093,99.0095,98.5445,98.6155,131900.0
2014-01-28 09:30:00,153.09,154.39,153.09,153.99,61800.0,98.8803,99.72,98.8803,99.4616,61800.0
2014-01-28 10:00:00,154.12,154.61,153.88,154.07,57200.0,99.5456,99.8621,99.3906,99.5133,57200.0
2014-01-28 10:30:00,153.9,154.66,153.81,154.66,15600.0,99.4035,99.8944,99.3454,99.8944,15600.0
2014-01-28 11:00:00,154.56,154.69,153.8,153.86,31900.0,99.8298,99.9138,99.3389,99.3777,31900.0
2014-01-28 11:30:00,153.81,153.99,153.37,153.78,14000.0,99.3454,99.4616,99.0612,99.326,14000.0
2014-01-28 12:00:00,153.73,154.05,153.73,154.05,20300.0,99.2937,99.5004,99.2937,99.5004,20300.0
2014-01-28 12:30:00,154.06,154.46,153.91,154.08,13300.0,99.5069,99.7652,99.41,99.5198,13300.0
2014-01-28 13:00:00,154.12,154.34,154.01,154.25,23200.0,99.5456,99.6877,99.4746,99.6296,23200.0
2014-01-28 13:30:00,154.26,154.74,154.26,154.61,20600.0,99.636,99.9461,99.636,99.8621,20600.0
2014-01-28 14:00:00,154.58,154.65,154.45,154.57,161500.0,99.8427,99.8879,99.7588,99.8363,161500.0
2014-01-28 14:30:00,154.58,155.12,154.56,155.12,43400.0,99.8427,100.1915,99.8298,100.1915,43400.0
2014-01-28 15:00:00,155.08,155.11,154.9,155.0,29600.0,100.1657,100.185,100.0494,100.114,29600.0
2014-01-28 15:30:00,154.98,155.23,154.68,154.73,71500.0,100.1011,100.2626,99.9073,99.9396,71500.0
2014-01-29 09:30:00,153.29,155.36,153.01,154.54,53100.0,99.0095,100.3465,98.8287,99.8169,53100.0
2014-01-29 10:00:00,154.51,154.75,153.53,153.54,40400.0,99.7975,99.9525,99.1645,99.171,40400.0
2014-01-29 10:30:00,153.64,154.52,153.64,154.09,61300.0,99.2356,99.804,99.2356,99.5262,61300.0
2014-01-29 11:00:00,154.14,154.64,154.11,154.45,24600.0,99.5585,99.8815,99.5391,99.7588,24600.0
2014-01-29 11:30:00,154.47,154.63,154.16,154.28,20500.0,99.7717,99.875,99.5714,99.649,20500.0
2014-01-29 12:00:00,154.34,154.43,153.84,153.84,49700.0,99.6877,99.7458,99.3648,99.3648,49700.0
2014-01-29 12:30:00,153.88,154.08,153.54,154.0,11900.0,99.3906,99.5198,99.171,99.4681,11900.0
2014-01-29 13:00:00,153.97,154.23,153.68,154.22,16200.0,99.4487,99.6167,99.2614,99.6102,16200.0
2014-01-29 13:30:00,154.24,154.85,154.24,154.7,19600.0,99.6231,100.0171,99.6231,99.9202,19600.0
2014-01-29 14:00:00,154.58,154.86,153.84,154.77,43900.0,99.8427,100.0236,99.3648,99.9654,43900.0
2014-01-29 14:30:00,154.69,155.04,154.21,154.25,29500.0,99.9138,100.1398,99.6037,99.6296,29500.0
2014-01-29 15:00:00,154.23,154.42,153.76,154.19,49500.0,99.6167,99.7394,99.3131,99.5908,49500.0
2014-01-29 15:30:00,154.19,154.83,154.08,154.49,81900.0,99.5908,100.0042,99.5198,99.7846,81900.0
2014-01-30 09:30:00,155.33,156.45,155.33,155.92,50500.0,100.3271,101.0505,100.3271,100.7082,50500.0
2014-01-30 10:00:00,155.96,156.29,155.74,155.96,26200.0,100.7341,100.9472,100.592,100.7341,26200.0
2014-01-30 10:30:00,155.93,156.56,155.93,156.2,25400.0,100.7147,101.1216,100.7147,100.8891,25400.0
2014-01-30 11:00:00,156.22,157.24,156.06,156.95,36100.0,100.902,101.5608,100.7986,101.3735,36100.0
2014-01-30 11:30:00,156.92,157.9,156.92,157.81,33500.0,101.3541,101.9871,101.3541,101.929,33500.0
2014-01-30 12:00:00,157.82,157.87,157.34,157.51,26800.0,101.9354,101.9677,101.6254,101.7352,26800.0
2014-01-30 12:30:00,157.51,157.85,157.42,157.47,18800.0,101.7352,101.9548,101.6771,101.7094,18800.0
2014-01-30 13:00:00,157.42,157.55,156.9,156.93,18300.0,101.6771,101.761,101.3412,101.3606,18300.0
2014-01-30 13:30:00,156.9,157.11,156.8,156.92,22800.0,101.3412,101.4768,101.2766,101.3541,22800.0
2014-01-30 14:00:00,156.87,156.91,156.53,156.9,27600.0,101.3218,101.3477,101.1022,101.3412,27600.0
2014-01-30 14:30:00,156.89,157.07,156.8,156.97,29100.0,101.3347,101.451,101.2766,101.3864,29100.0
2014-01-30 15:00:00,156.98,157.31,156.95,157.07,38900.0,101.3929,101.606,101.3735,101.451,38900.0
2014-01-30 15:30:00,157.05,157.21,156.71,156.81,107400.0,101.4381,101.5414,101.2185,101.2831,107400.0
2014-01-31 09:30:00,155.52,156.81,155.09,156.59,52900.0,100.4499,101.2831,100.1721,101.141,52900.0
2014-01-31 10:00:00,156.47,158.14,156.34,157.58,94100.0,101.0635,102.1421,100.9795,101.7804,94100.0
2014-01-31 10:30:00,157.57,158.01,157.49,157.78,33300.0,101.774,102.0581,101.7223,101.9096,33300.0
2014-01-31 11:00:00,157.84,158.27,157.54,158.03,50000.0,101.9483,102.2261,101.7546,102.0711,50000.0
2014-01-31 11:30:00,157.99,158.0,157.7,157.84,20900.0,102.0452,102.0517,101.8579,101.9483,20900.0
2014-01-31 12:00:00,157.96,158.05,157.62,158.04,27900.0,102.0259,102.084,101.8062,102.0775,27900.0
2014-01-31 12:30:00,157.98,158.18,157.75,158.01,23000.0,102.0388,102.1679,101.8902,102.0581,23000.0
2014-01-31 13:00:00,158.02,158.39,157.87,158.28,42700.0,102.0646,102.3036,101.9677,102.2325,42700.0
2014-01-31 13:30:00,158.26,158.64,158.14,158.64,19300.0,102.2196,102.4651,102.1421,102.4651,19300.0
2014-01-31 14:00:00,158.61,158.71,158.43,158.55,19100.0,102.4457,102.5103,102.3294,102.4069,19100.0
2014-01-31 14:30:00,158.52,158.73,158.2,158.31,23500.0,102.3876,102.5232,102.1809,102.2519,23500.0
2014-01-31 15:00:00,158.27,158.32,157.73,157.81,43700.0,102.2261,102.2584,101.8773,101.929,43700.0
2014-01-31 15:30:00,157.8,158.0,157.18,157.44,143600.0,101.9225,102.0517,101.5221,101.69,143600.0
2014-02-03 09:30:00,157.35,157.41,156.23,157.15,56800.0,101.6319,101.6706,100.9084,101.5027,56800.0
2014-02-03 10:00:00,157.01,157.01,156.28,156.55,38800.0,101.4122,101.4122,100.9407,101.1151,38800.0
2014-02-03 10:30:00,156.5,156.7,155.67,155.67,18700.0,101.0828,101.212,100.5467,100.5467,18700.0
2014-02-03 11:00:00,155.68,155.92,155.48,155.57,16900.0,100.5532,100.7082,100.424,100.4822,16900.0
2014-02-03 11:30:00,155.56,155.83,155.0,155.03,35700.0,100.4757,100.6501,100.114,100.1334,35700.0
2014-02-03 12:00:00,155.06,155.86,155.0,155.7,20800.0,100.1527,100.6695,100.114,100.5661,20800.0
2014-02-03 12:30:00,155.75,155.95,155.48,155.49,11000.0,100.5984,100.7276,100.424,100.4305,11000.0
2014-02-03 13:00:00,155.55,156.08,155.33,155.58,47800.0,100.4692,100.8116,100.3271,100.4886,47800.0
2014-02-03 13:30:00,155.35,156.11,155.29,155.9,107700.0,100.3401,100.8309,100.3013,100.6953,107700.0
2014-02-03 14:00:00,155.84,156.53,155.83,156.46,25300.0,100.6565,101.1022,100.6501,101.057,25300.0
2014-02-03 14:30:00,156.35,156.5,155.99,155.99,39600.0,100.986,101.0828,100.7534,100.7534,39600.0
2014-02-03 15:00:00,155.99,156.25,155.78,156.16,35000.0,100.7534,100.9214,100.6178,100.8632,35000.0
2014-02-03 15:30:00,156.22,156.33,155.38,155.98,81100.0,100.902,100.973,100.3594,100.747,81100.0
2014-02-04 09:30:00,156.63,157.31,155.61,157.03,83100.0,101.1668,101.606,100.508,101.4252,83100.0
2014-02-04 10:00:00,156.96,157.56,156.84,157.38,84600.0,101.38,101.7675,101.3024,101.6512,84600.0
2014-02-04 10:30:00,157.32,157.79,157.05,157.19,31900.0,101.6125,101.916,101.4381,101.5285,31900.0
2014-02-04 11:00:00,157.19,157.55,157.04,157.13,21500.0,101.5285,101.761,101.4316,101.4898,21500.0
2014-02-04 11:30:00,157.15,157.65,156.77,157.6,37100.0,101.5027,101.8256,101.2572,101.7933,37100.0
2014-02-04 12:00:00,157.68,158.57,157.63,158.43,27100.0,101.845,102.4198,101.8127,102.3294,27100.0
2014-02-04 12:30:00,158.4,158.57,158.21,158.21,40100.0,102.31,102.4198,102.1873,102.1873,40100.0
2014-02-04 13:00:00,158.19,158.61,158.13,158.37,26100.0,102.1744,102.4457,102.1357,102.2907,26100.0
2014-02-04 13:30:00,158.39,158.43,157.75,157.93,27000.0,102.3036,102.3294,101.8902,102.0065,27000.0
2014-02-04 14:00:00,157.88,158.68,157.83,158.51,32000.0,101.9742,102.4909,101.9419,102.3811,32000.0
2014-02-04 14:30:00,158.53,158.67,158.35,158.64,33900.0,102.394,102.4844,102.2778,102.4651,33900.0
2014-02-04 15:00:00,158.69,158.81,158.01,158.01,60700.0,102.4974,102.5749,102.0581,102.0581,60700.0
2014-02-04 15:30:00,158.03,158.71,157.9,158.58,149200.0,102.0711,102.5103,101.9871,102.4263,149200.0
2014-02-05 09:30:00,158.09,158.46,157.24,158.03,43100.0,102.1098,102.3488,101.5608,102.0711,43100.0
2014-02-05 10:00:00,158.1,158.77,157.7,157.94,84200.0,102.1163,102.549,101.8579,102.0129,84200.0
2014-02-05 10:30:00,157.8,158.1,157.62,157.99,26700.0,101.9225,102.1163,101.8062,102.0452,26700.0
2014-02-05 11:00:00,157.9,157.97,157.45,157.76,33200.0,101.9871,102.0323,101.6964,101.8967,33200.0
2014-02-05 11:30:00,157.75,158.15,157.7,158.04,25800.0,101.8902,102.1486,101.8579,102.0775,25800.0
2014-02-05 12:00:00,158.02,158.24,157.7,157.77,23000.0,102.0646,102.2067,101.8579,101.9031,23000.0
2014-02-05 12:30:00,157.78,157.81,157.51,157.76,22600.0,101.9096,101.929,101.7352,101.8967,22600.0
2014-02-05 13:00:00,157.7,157.8,157.61,157.74,75500.0,101.8579,101.9225,101.7998,101.8838,75500.0
2014-02-05 13:30:00,157.74,157.97,157.63,157.75,22500.0,101.8838,102.0323,101.8127,101.8902,22500.0
2014-02-05 14:00:00,157.71,157.87,157.32,157.5,37900.0,101.8644,101.9677,101.6125,101.7287,37900.0
2014-02-05 14:30:00,157.5,157.64,157.24,157.33,22300.0,101.7287,101.8192,101.5608,101.6189,22300.0
2014-02-05 15:00:00,157.35,157.81,157.35,157.73,26000.0,101.6319,101.929,101.6319,101.8773,26000.0
2014-02-05 15:30:00,157.8,158.1,157.7,157.84,133000.0,101.9225,102.1163,101.8579,101.9483,133000.0
2014-02-06 09:30:00,157.89,158.14,157.34,158.04,33100.0,101.9806,102.1421,101.6254,102.0775,33100.0
2014-02-06 10:00:00,157.96,158.52,157.96,158.25,43300.0,102.0259,102.3876,102.0259,102.2132,43300.0
2014-02-06 10:30:00,158.21,158.36,158.11,158.13,29800.0,102.1873,102.2842,102.1227,102.1357,29800.0
2014-02-06 11:00:00,158.18,158.4,157.9,157.96,109800.0,102.1679,102.31,101.9871,102.0259,109800.0
2014-02-06 11:30:00,158.1,158.28,157.95,158.1,25600.0,102.1163,102.2325,102.0194,102.1163,25600.0
2014-02-06 12:00:00,158.18,158.23,157.94,158.08,23800.0,102.1679,102.2002,102.0129,102.1034,23800.0
2014-02-06 12:30:00,158.06,158.15,157.83,157.83,11800.0,102.0904,102.1486,101.9419,101.9419,11800.0
2014-02-06 13:00:00,157.79,157.91,157.43,157.43,24500.0,101.916,101.9936,101.6835,101.6835,24500.0
2014-02-06 13:30:00,157.49,157.66,157.26,157.28,60700.0,101.7223,101.8321,101.5737,101.5866,60700.0
2014-02-06 14:00:00,157.29,157.93,157.29,157.85,37700.0,101.5931,102.0065,101.5931,101.9548,37700.0
2014-02-06 14:30:00,157.92,158.13,157.84,157.99,24400.0,102.0,102.1357,101.9483,102.0452,24400.0
2014-02-06 15:00:00,158.01,158.34,157.98,158.05,65700.0,102.0581,102.2713,102.0388,102.084,65700.0
2014-02-06 15:30:00,158.06,158.4,157.94,158.38,116900.0,102.0904,102.31,102.0129,102.2971,116900.0
2014-02-07 09:30:00,158.83,159.87,158.28,158.82,52700.0,102.5878,103.2595,102.2325,102.5813,52700.0
2014-02-07 10:00:00,158.82,159.33,158.12,158.29,54500.0,102.5813,102.9107,102.1292,102.239,54500.0
2014-02-07 10:30:00,158.43,159.5,158.28,158.81,79100.0,102.3294,103.0205,102.2325,102.5749,79100.0
2014-02-07 11:00:00,158.73,158.88,158.53,158.62,37600.0,102.5232,102.6201,102.394,102.4521,37600.0
2014-02-07 11:30:00,158.6,159.05,158.5,158.95,16500.0,102.4392,102.7299,102.3746,102.6653,16500.0
2014-02-07 12:00:00,158.88,159.17,158.65,159.01,22500.0,102.6201,102.8074,102.4715,102.704,22500.0
2014-02-07 12:30:00,159.05,159.19,158.82,159.1,33200.0,102.7299,102.8203,102.5813,102.7622,33200.0
2014-02-07 13:00:00,159.13,159.46,159.05,159.46,17500.0,102.7815,102.9947,102.7299,102.9947,17500.0
2014-02-07 13:30:00,159.46,160.05,159.38,159.97,31200.0,102.9947,103.3758,102.943,103.3241,31200.0
2014-02-07 14:00:00,159.94,160.04,159.44,159.57,111900.0,103.3047,103.3693,102.9818,103.0657,111900.0
2014-02-07 14:30:00,159.61,159.95,159.43,159.91,23700.0,103.0916,103.3112,102.9753,103.2853,23700.0
2014-02-07 15:00:00,159.91,160.21,159.66,160.21,81000.0,103.2853,103.4791,103.1239,103.4791,81000.0
2014-02-07 15:30:00,160.21,160.35,160.03,160.22,100600.0,103.4791,103.5695,103.3629,103.4856,100600.0
2014-02-10 09:30:00,160.2,160.97,159.7,160.58,33300.0,103.4727,103.97,103.1497,103.7181,33300.0
2014-02-10 10:00:00,160.62,161.11,160.51,160.72,41900.0,103.7439,104.0604,103.6729,103.8085,41900.0
2014-02-10 10:30:00,160.82,161.21,160.6,161.17,31700.0,103.8731,104.125,103.731,104.0992,31700.0
2014-02-10 11:00:00,161.19,161.19,160.81,161.14,30600.0,104.1121,104.1121,103.8667,104.0798,30600.0
2014-02-10 11:30:00,161.13,161.49,161.01,161.43,38100.0,104.0733,104.3059,103.9958,104.2671,38100.0
2014-02-10 12:00:00,161.39,161.87,161.35,161.45,67000.0,104.2413,104.5513,104.2154,104.28,67000.0
2014-02-10 12:30:00,161.46,161.56,161.32,161.54,16500.0,104.2865,104.3511,104.1961,104.3382,16500.0
2014-02-10 13:00:00,161.48,161.51,161.1,161.18,43000.0,104.2994,104.3188,104.054,104.1056,43000.0
2014-02-10 13:30:00,161.14,161.66,161.1,161.66,27200.0,104.0798,104.4157,104.054,104.4157,27200.0
2014-02-10 14:00:00,161.7,162.06,161.61,161.94,18200.0,104.4415,104.674,104.3834,104.5965,18200.0
2014-02-10 14:30:00,161.98,161.99,161.8,161.98,29300.0,104.6224,104.6288,104.5061,104.6224,29300.0
2014-02-10 15:00:00,161.94,162.21,161.88,162.03,41400.0,104.5965,104.7709,104.5578,104.6547,41400.0
2014-02-10 15:30:00,162.06,162.36,161.88,162.04,100600.0,104.674,104.8678,104.5578,104.6611,100600.0
2014-02-11 09:30:00,161.62,162.38,161.25,162.26,30100.0,104.3898,104.8807,104.1509,104.8032,30100.0
2014-02-11 10:00:00,162.29,162.6,161.87,162.46,22300.0,104.8226,105.0228,104.5513,104.9324,22300.0
2014-02-11 10:30:00,162.46,162.91,162.27,162.61,50900.0,104.9324,105.223,104.8097,105.0293,50900.0
2014-02-11 11:00:00,162.71,163.25,162.67,163.09,37500.0,105.0939,105.4426,105.068,105.3393,37500.0
2014-02-11 11:30:00,163.04,163.79,163.01,163.79,49100.0,105.307,105.7914,105.2876,105.7914,49100.0
2014-02-11 12:00:00,163.84,164.06,163.78,163.97,26000.0,105.8237,105.9658,105.785,105.9077,26000.0
2014-02-11 12:30:00,163.98,164.81,163.97,164.08,22500.0,105.9141,106.4502,105.9077,105.9787,22500.0
2014-02-11 13:00:00,164.12,164.28,163.93,164.15,40100.0,106.0046,106.1079,105.8819,106.024,40100.0
2014-02-11 13:30:00,164.25,164.29,163.97,164.05,20000.0,106.0885,106.1144,105.9077,105.9594,20000.0
2014-02-11 14:00:00,163.99,164.05,163.57,163.73,25900.0,105.9206,105.9594,105.6493,105.7527,25900.0
2014-02-11 14:30:00,163.69,163.96,163.52,163.94,44700.0,105.7268,105.9012,105.617,105.8883,44700.0
2014-02-11 15:00:00,163.99,164.2,163.46,163.5,41200.0,105.9206,106.0562,105.5783,105.6041,41200.0
2014-02-11 15:30:00,163.56,163.61,163.23,163.43,82000.0,105.6429,105.6752,105.4297,105.5589,82000.0
2014-02-12 09:30:00,163.67,163.67,162.99,163.39,15200.0,105.7139,105.7139,105.2747,105.5331,15200.0
2014-02-12 10:00:00,163.47,163.56,162.14,162.4,27800.0,105.5847,105.6429,104.7257,104.8936,27800.0
2014-02-12 10:30:00,162.41,162.73,162.0,162.62,24700.0,104.9001,105.1068,104.6353,105.0357,24700.0
2014-02-12 11:00:00,162.62,162.95,162.52,162.65,22300.0,105.0357,105.2489,104.9711,105.0551,22300.0
2014-02-12 11:30:00,162.63,162.64,162.07,162.18,23000.0,105.0422,105.0486,104.6805,104.7515,23000.0
2014-02-12 12:00:00,162.17,162.81,162.16,162.75,32300.0,104.7451,105.1584,104.7386,105.1197,32300.0
2014-02-12 12:30:00,162.81,163.07,162.69,162.98,10700.0,105.1584,105.3264,105.0809,105.2683,10700.0
2014-02-12 13:00:00,163.02,163.52,162.99,163.42,27300.0,105.2941,105.617,105.2747,105.5524,27300.0
2014-02-12 13:30:00,163.4,163.59,163.31,163.56,21300.0,105.5395,105.6622,105.4814,105.6429,21300.0
2014-02-12 14:00:00,163.56,163.68,163.44,163.53,22400.0,105.6429,105.7204,105.5654,105.6235,22400.0
2014-02-12 14:30:00,163.5,163.5,163.05,163.22,27800.0,105.6041,105.6041,105.3135,105.4233,27800.0
2014-02-12 15:00:00,163.22,163.42,163.13,163.19,58500.0,105.4233,105.5524,105.3651,105.4039,58500.0
2014-02-12 15:30:00,163.19,163.54,163.05,163.51,79100.0,105.4039,105.63,105.3135,105.6106,79100.0
2014-02-13 09:30:00,162.9,163.98,162.29,163.51,37200.0,105.2166,105.9141,104.8226,105.6106,37200.0
2014-02-13 10:00:00,163.53,164.34,163.46,164.22,60600.0,105.6235,106.1467,105.5783,106.0692,60600.0
2014-02-13 10:30:00,164.22,164.37,164.07,164.37,24300.0,106.0692,106.166,105.9723,106.166,24300.0
2014-02-13 11:00:00,164.31,164.69,164.13,164.56,25200.0,106.1273,106.3727,106.011,106.2888,25200.0
2014-02-13 11:30:00,164.57,164.62,164.29,164.29,16000.0,106.2952,106.3275,106.1144,106.1144,16000.0
2014-02-13 12:00:00,164.3,164.41,164.16,164.41,22500.0,106.1208,106.1919,106.0304,106.1919,22500.0
2014-02-13 12:30:00,164.44,164.53,164.32,164.41,24300.0,106.2113,106.2694,106.1338,106.1919,24300.0
2014-02-13 13:00:00,164.39,164.8,164.39,164.76,25700.0,106.179,106.4438,106.179,106.4179,25700.0
2014-02-13 13:30:00,164.79,165.18,164.77,165.09,18900.0,106.4373,106.6892,106.4244,106.6311,18900.0
2014-02-13 14:00:00,165.16,165.19,164.91,164.92,29300.0,106.6763,106.6957,106.5148,106.5213,29300.0
2014-02-13 14:30:00,164.84,165.08,164.84,165.06,19200.0,106.4696,106.6246,106.4696,106.6117,19200.0
2014-02-13 15:00:00,165.01,165.12,164.6,164.69,29700.0,106.5794,106.6505,106.3146,106.3727,29700.0
2014-02-13 15:30:00,164.7,164.89,164.41,164.47,84100.0,106.3792,106.5019,106.1919,106.2306,84100.0
2014-02-14 09:30:00,164.19,165.25,164.07,165.12,26600.0,106.0498,106.7344,105.9723,106.6505,26600.0
2014-02-14 10:00:00,165.12,165.37,164.94,165.1,32200.0,106.6505,106.8119,106.5342,106.6376,32200.0
2014-02-14 10:30:00,165.1,165.39,165.03,165.12,24100.0,106.6376,106.8249,106.5923,106.6505,24100.0
2014-02-14 11:00:00,165.12,165.37,164.97,164.98,12200.0,106.6505,106.8119,106.5536,106.56,12200.0
2014-02-14 11:30:00,164.98,165.05,164.64,164.74,15400.0,106.56,106.6053,106.3404,106.405,15400.0
2014-02-14 12:00:00,164.74,164.82,164.52,164.78,24000.0,106.405,106.4567,106.2629,106.4309,24000.0
2014-02-14 12:30:00,164.78,165.36,164.76,165.31,20100.0,106.4309,106.8055,106.4179,106.7732,20100.0
2014-02-14 13:00:00,165.32,165.58,165.23,165.46,11800.0,106.7797,106.9476,106.7215,106.8701,11800.0
2014-02-14 13:30:00,165.5,165.56,165.37,165.51,9400.0,106.8959,106.9347,106.8119,106.9024,9400.0
2014-02-14 14:00:00,165.45,165.73,165.44,165.71,15200.0,106.8636,107.0445,106.8572,107.0316,15200.0
2014-02-14 14:30:00,165.65,166.1,165.63,165.85,37700.0,106.9928,107.2834,106.9799,107.122,37700.0
2014-02-14 15:00:00,165.84,165.96,165.7,165.8,22100.0,107.1155,107.193,107.0251,107.0897,22100.0
2014-02-14 15:30:00,165.87,165.9,165.71,165.8,61100.0,107.1349,107.1543,107.0316,107.0897,61100.0
2014-02-18 09:30:00,165.41,165.97,164.82,165.66,31200.0,106.8378,107.1995,106.4567,106.9993,31200.0
2014-02-18 10:00:00,165.59,165.84,165.46,165.61,74300.0,106.954,107.1155,106.8701,106.967,74300.0
2014-02-18 10:30:00,165.57,165.77,165.47,165.73,25600.0,106.9411,107.0703,106.8765,107.0445,25600.0
2014-02-18 11:00:00,165.75,166.34,165.59,166.28,17300.0,107.0574,107.4385,106.954,107.3997,17300.0
2014-02-18 11:30:00,166.2,166.85,166.2,166.34,30200.0,107.348,107.7679,107.348,107.4385,30200.0
2014-02-18 12:00:00,166.29,166.63,166.29,166.5,30000.0,107.4062,107.6258,107.4062,107.5418,30000.0
2014-02-18 12:30:00,166.47,166.64,166.21,166.24,26200.0,107.5224,107.6322,107.3545,107.3739,26200.0
2014-02-18 13:00:00,166.22,166.31,166.11,166.12,18300.0,107.361,107.4191,107.2899,107.2964,18300.0
2014-02-18 13:30:00,166.1,166.31,166.01,166.28,25200.0,107.2834,107.4191,107.2253,107.3997,25200.0
2014-02-18 14:00:00,166.27,166.36,166.07,166.07,23300.0,107.3933,107.4514,107.2641,107.2641,23300.0
2014-02-18 14:30:00,166.03,166.33,166.03,166.3,31900.0,107.2382,107.432,107.2382,107.4126,31900.0
2014-02-18 15:00:00,166.31,166.73,166.22,166.68,40900.0,107.4191,107.6904,107.361,107.6581,40900.0
2014-02-18 15:30:00,166.66,167.03,166.6,166.96,133500.0,107.6452,107.8841,107.6064,107.8389,133500.0
2014-02-19 09:30:00,166.87,167.58,166.03,167.16,35300.0,107.7808,108.2394,107.2382,107.9681,35300.0
2014-02-19 10:00:00,167.14,167.73,167.11,167.64,19000.0,107.9552,108.3363,107.9358,108.2781,19000.0
2014-02-19 10:30:00,167.71,167.87,167.19,167.38,34000.0,108.3233,108.4267,107.9875,108.1102,34000.0
2014-02-19 11:00:00,167.39,167.53,166.87,167.32,42700.0,108.1167,108.2071,107.7808,108.0714,42700.0
2014-02-19 11:30:00,167.39,167.64,167.09,167.19,20600.0,108.1167,108.2781,107.9229,107.9875,20600.0
2014-02-19 12:00:00,167.19,167.57,166.78,167.01,23300.0,107.9875,108.2329,107.7227,107.8712,23300.0
2014-02-19 12:30:00,167.01,167.31,166.81,167.05,20200.0,107.8712,108.065,107.742,107.8971,20200.0
2014-02-19 13:00:00,167.11,167.85,167.05,167.6,25100.0,107.9358,108.4138,107.8971,108.2523,25100.0
2014-02-19 13:30:00,167.53,167.7,167.28,167.6,36400.0,108.2071,108.3169,108.0456,108.2523,36400.0
2014-02-19 14:00:00,167.53,167.62,166.47,167.04,40200.0,108.2071,108.2652,107.5224,107.8906,40200.0
2014-02-19 14:30:00,167.04,167.52,166.89,167.49,40600.0,107.8906,108.2006,107.7937,108.1812,40600.0
2014-02-19 15:00:00,167.42,167.52,166.52,166.53,27900.0,108.136,108.2006,107.5547,107.5612,27900.0
2014-02-19 15:30:00,166.51,166.73,166.11,166.51,94100.0,107.5483,107.6904,107.2899,107.5483,94100.0
2014-02-20 09:30:00,166.72,167.73,166.26,166.5,34200.0,107.6839,108.3363,107.3868,107.5418,34200.0
2014-02-20 10:00:00,166.4,166.57,165.63,166.39,47500.0,107.4772,107.587,106.9799,107.4708,47500.0
2014-02-20 10:30:00,166.39,166.5,165.62,165.86,61400.0,107.4708,107.5418,106.9734,107.1284,61400.0
2014-02-20 11:00:00,165.92,166.27,165.86,166.12,52500.0,107.1672,107.3933,107.1284,107.2964,52500.0
2014-02-20 11:30:00,166.11,166.41,165.81,165.94,32600.0,107.2899,107.4837,107.0961,107.1801,32600.0
2014-02-20 12:00:00,165.95,166.57,165.67,166.48,24100.0,107.1866,107.587,107.0057,107.5289,24100.0
2014-02-20 12:30:00,166.53,166.7,165.92,165.93,30000.0,107.5612,107.671,107.1672,107.1736,30000.0
2014-02-20 13:00:00,165.96,166.26,165.61,166.16,23200.0,107.193,107.3868,106.967,107.3222,23200.0
2014-02-20 13:30:00,166.23,166.32,165.86,165.86,19400.0,107.3674,107.4255,107.1284,107.1284,19400.0
2014-02-20 14:00:00,165.89,166.16,165.73,165.78,18400.0,107.1478,107.3222,107.0445,107.0768,18400.0
2014-02-20 14:30:00,165.83,166.34,165.79,166.27,31900.0,107.1091,107.4385,107.0832,107.3933,31900.0
2014-02-20 15:00:00,166.31,166.58,166.26,166.49,32100.0,107.4191,107.5935,107.3868,107.5353,32100.0
2014-02-20 15:30:00,166.52,166.86,166.34,166.52,105500.0,107.5547,107.7743,107.4385,107.5547,105500.0
2014-02-21 09:30:00,166.54,167.0,164.52,165.81,87800.0,107.5676,107.8648,106.2629,107.0961,87800.0
2014-02-21 10:00:00,165.81,166.5,165.67,166.04,40500.0,107.0961,107.5418,107.0057,107.2447,40500.0
2014-02-21 10:30:00,166.13,167.19,166.0,166.75,75900.0,107.3028,107.9875,107.2189,107.7033,75900.0
2014-02-21 11:00:00,166.75,167.0,165.81,166.81,49300.0,107.7033,107.8648,107.0961,107.742,49300.0
2014-02-21 11:30:00,166.81,166.99,166.51,166.71,50700.0,107.742,107.8583,107.5483,107.6774,50700.0
2014-02-21 12:00:00,166.73,167.49,166.73,166.87,37400.0,107.6904,108.1812,107.6904,107.7808,37400.0
2014-02-21 12:30:00,166.87,167.0,166.16,166.3,25100.0,107.7808,107.8648,107.3222,107.4126,25100.0
2014-02-21 13:00:00,166.25,166.44,165.83,165.93,36900.0,107.3803,107.5031,107.1091,107.1736,36900.0
2014-02-21 13:30:00,166.04,166.1,165.68,166.1,25500.0,107.2447,107.2834,107.0122,107.2834,25500.0
2014-02-21 14:00:00,166.06,166.28,165.92,165.95,26800.0,107.2576,107.3997,107.1672,107.1866,26800.0
2014-02-21 14:30:00,165.98,166.19,165.67,165.99,39800.0,107.2059,107.3416,107.0057,107.2124,39800.0
2014-02-21 15:00:00,166.01,166.01,165.44,165.49,40100.0,107.2253,107.2253,106.8572,106.8895,40100.0
2014-02-21 15:30:00,165.54,166.59,165.54,166.43,181300.0,106.9217,107.5999,106.9217,107.4966,181300.0
2014-02-24 09:30:00,166.57,167.5,166.57,167.48,27800.0,107.587,108.1877,107.587,108.1748,27800.0
2014-02-24 10:00:00,167.48,167.5,166.79,167.14,110000.0,108.1748,108.1877,107.7291,107.9552,110000.0
2014-02-24 10:30:00,167.17,167.38,166.76,166.86,32600.0,107.9746,108.1102,107.7097,107.7743,32600.0
2014-02-24 11:00:00,166.85,167.15,166.6,167.05,58500.0,107.7679,107.9616,107.6064,107.8971,58500.0
2014-02-24 11:30:00,167.05,167.39,166.91,167.25,23100.0,107.8971,108.1167,107.8066,108.0262,23100.0
2014-02-24 12:00:00,167.2,167.58,167.18,167.47,15700.0,107.9939,108.2394,107.981,108.1683,15700.0
2014-02-24 12:30:00,167.43,167.65,167.36,167.65,28000.0,108.1425,108.2846,108.0973,108.2846,28000.0
2014-02-24 13:00:00,167.66,167.76,167.45,167.72,15600.0,108.291,108.3556,108.1554,108.3298,15600.0
2014-02-24 13:30:00,167.69,167.82,167.26,167.26,29800.0,108.3104,108.3944,108.0327,108.0327,29800.0
2014-02-24 14:00:00,167.26,167.54,167.2,167.4,27500.0,108.0327,108.2135,107.9939,108.1231,27500.0
2014-02-24 14:30:00,167.41,167.46,167.11,167.13,21800.0,108.1296,108.1619,107.9358,107.9487,21800.0
2014-02-24 15:00:00,167.11,167.59,167.06,167.24,64600.0,107.9358,108.2458,107.9035,108.0198,64600.0
2014-02-24 15:30:00,167.24,167.33,166.68,166.79,163900.0,108.0198,108.0779,107.6581,107.7291,163900.0
2014-02-25 09:30:00,166.75,167.42,166.6,167.36,22800.0,107.7033,108.136,107.6064,108.0973,22800.0
2014-02-25 10:00:00,167.28,167.67,166.78,167.47,61700.0,108.0456,108.2975,107.7227,108.1683,61700.0
2014-02-25 10:30:00,167.55,168.6,167.53,168.33,68200.0,108.22,108.8982,108.2071,108.7238,68200.0
2014-02-25 11:00:00,168.28,168.61,167.91,168.53,15900.0,108.6915,108.9047,108.4525,108.853,15900.0
2014-02-25 11:30:00,168.55,168.63,167.95,167.95,19000.0,108.8659,108.9176,108.4784,108.4784,19000.0
2014-02-25 12:00:00,167.95,168.3,167.89,168.09,23500.0,108.4784,108.7044,108.4396,108.5688,23500.0
2014-02-25 12:30:00,168.07,168.24,167.93,168.09,16300.0,108.5559,108.6657,108.4654,108.5688,16300.0
2014-02-25 13:00:00,168.1,168.67,167.97,168.67,21600.0,108.5752,108.9434,108.4913,108.9434,21600.0
2014-02-25 13:30:00,168.57,168.74,168.47,168.53,25000.0,108.8788,108.9886,108.8142,108.853,25000.0
2014-02-25 14:00:00,168.51,168.67,168.11,168.67,50700.0,108.8401,108.9434,108.5817,108.9434,50700.0
2014-02-25 14:30:00,168.65,168.67,168.26,168.28,77200.0,108.9305,108.9434,108.6786,108.6915,77200.0
2014-02-25 15:00:00,168.29,168.4,167.73,167.73,96800.0,108.698,108.769,108.3363,108.3363,96800.0
2014-02-25 15:30:00,167.59,167.81,167.36,167.7,75800.0,108.2458,108.3879,108.0973,108.3169,75800.0
2014-02-26 09:30:00,166.44,167.5,165.85,167.11,40200.0,107.5031,108.1877,107.122,107.9358,40200.0
2014-02-26 10:00:00,167.16,168.05,166.71,168.03,60400.0,107.9681,108.5429,107.6774,108.53,60400.0
2014-02-26 10:30:00,168.03,168.68,167.79,168.18,125400.0,108.53,108.9499,108.375,108.6269,125400.0
2014-02-26 11:00:00,168.08,168.2,167.55,168.16,73400.0,108.5623,108.6398,108.22,108.614,73400.0
2014-02-26 11:30:00,168.08,168.1,167.58,167.73,23400.0,108.5623,108.5752,108.2394,108.3363,23400.0
2014-02-26 12:00:00,167.69,167.97,167.46,167.68,28100.0,108.3104,108.4913,108.1619,108.304,28100.0
2014-02-26 12:30:00,167.68,167.84,167.02,167.15,40200.0,108.304,108.4073,107.8777,107.9616,40200.0
2014-02-26 13:00:00,167.19,167.52,166.99,167.33,21100.0,107.9875,108.2006,107.8583,108.0779,21100.0
2014-02-26 13:30:00,167.38,167.6,167.14,167.17,28000.0,108.1102,108.2523,107.9552,107.9746,28000.0
2014-02-26 14:00:00,167.22,167.43,166.96,167.2,48600.0,108.0069,108.1425,107.8389,107.9939,48600.0
2014-02-26 14:30:00,167.3,167.39,167.0,167.12,34600.0,108.0585,108.1167,107.8648,107.9423,34600.0
2014-02-26 15:00:00,167.12,167.21,166.64,166.76,34700.0,107.9423,108.0004,107.6322,107.7097,34700.0
2014-02-26 15:30:00,166.73,167.24,166.67,167.11,112000.0,107.6904,108.0198,107.6516,107.9358,112000.0
2014-02-27 09:30:00,167.24,168.43,167.11,168.0,42600.0,108.0198,108.7884,107.9358,108.5107,42600.0
2014-02-27 10:00:00,168.13,168.13,167.04,167.04,22600.0,108.5946,108.5946,107.8906,107.8906,22600.0
2014-02-27 10:30:00,167.04,167.66,166.89,167.28,21200.0,107.8906,108.291,107.7937,108.0456,21200.0
2014-02-27 11:00:00,167.19,167.41,167.04,167.2,154500.0,107.9875,108.1296,107.8906,107.9939,154500.0
2014-02-27 11:30:00,167.06,167.4,166.64,166.71,54000.0,107.9035,108.1231,107.6322,107.6774,54000.0
2014-02-27 12:00:00,166.64,166.8,166.14,166.25,41500.0,107.6322,107.7356,107.3093,107.3803,41500.0
2014-02-27 12:30:00,166.29,166.29,165.89,166.06,35200.0,107.4062,107.4062,107.1478,107.2576,35200.0
2014-02-27 13:00:00,166.11,166.28,165.9,166.14,23600.0,107.2899,107.3997,107.1543,107.3093,23600.0
2014-02-27 13:30:00,166.19,166.47,166.05,166.22,12700.0,107.3416,107.5224,107.2512,107.361,12700.0
2014-02-27 14:00:00,166.23,166.56,166.02,166.16,12700.0,107.3674,107.5806,107.2318,107.3222,12700.0
2014-02-27 14:30:00,166.15,166.35,165.79,166.21,13200.0,107.3157,107.4449,107.0832,107.3545,13200.0
2014-02-27 15:00:00,166.22,166.58,166.11,166.56,21100.0,107.361,107.5935,107.2899,107.5806,21100.0
2014-02-27 15:30:00,166.54,166.59,166.16,166.58,60700.0,107.5676,107.5999,107.3222,107.5935,60700.0
2014-02-28 09:30:00,166.73,167.79,166.73,167.56,36400.0,107.6904,108.375,107.6904,108.2265,36400.0
2014-02-28 10:00:00,167.48,168.04,167.42,167.99,68100.0,108.1748,108.5365,108.136,108.5042,68100.0
2014-02-28 10:30:00,167.91,168.36,167.72,168.36,46600.0,108.4525,108.7432,108.3298,108.7432,46600.0
2014-02-28 11:00:00,168.28,168.51,167.9,168.17,50200.0,108.6915,108.8401,108.4461,108.6205,50200.0
2014-02-28 11:30:00,168.16,168.56,168.08,168.45,36800.0,108.614,108.8724,108.5623,108.8013,36800.0
2014-02-28 12:00:00,168.43,169.23,168.28,169.23,79600.0,108.7884,109.3051,108.6915,109.3051,79600.0
2014-02-28 12:30:00,169.18,169.29,169.0,169.02,26900.0,109.2728,109.3439,109.1566,109.1695,26900.0
2014-02-28 13:00:00,168.99,169.02,168.45,168.47,26200.0,109.1501,109.1695,108.8013,108.8142,26200.0
2014-02-28 13:30:00,168.52,168.53,168.18,168.22,39200.0,108.8465,108.853,108.6269,108.6528,39200.0
2014-02-28 14:00:00,168.19,168.8,168.07,168.77,37600.0,108.6334,109.0274,108.5559,109.008,37600.0
2014-02-28 14:30:00,168.79,169.05,168.74,169.03,46800.0,109.0209,109.1888,108.9886,109.1759,46800.0
2014-02-28 15:00:00,169.04,169.38,168.42,169.37,79800.0,109.1824,109.402,108.7819,109.3955,79800.0
2014-02-28 15:30:00,169.31,169.6,168.89,169.05,191900.0,109.3568,109.5441,109.0855,109.1888,191900.0
2014-03-03 09:30:00,168.2,168.93,168.17,168.67,127300.0,108.6398,109.1113,108.6205,108.9434,127300.0
2014-03-03 10:00:00,168.67,168.73,167.28,167.46,45900.0,108.9434,108.9822,108.0456,108.1619,45900.0
2014-03-03 10:30:00,167.29,167.49,166.97,167.39,29300.0,108.0521,108.1812,107.8454,108.1167,29300.0
2014-03-03 11:00:00,167.49,167.96,166.99,167.73,34100.0,108.1812,108.4848,107.8583,108.3363,34100.0
2014-03-03 11:30:00,167.78,168.06,167.55,167.79,52100.0,108.3686,108.5494,108.22,108.375,52100.0
2014-03-03 12:00:00,167.68,168.09,167.63,168.09,12500.0,108.304,108.5688,108.2717,108.5688,12500.0
2014-03-03 12:30:00,168.16,168.24,167.85,168.18,30500.0,108.614,108.6657,108.4138,108.6269,30500.0
2014-03-03 13:00:00,168.17,168.48,168.1,168.18,31700.0,108.6205,108.8207,108.5752,108.6269,31700.0
2014-03-03 13:30:00,168.16,168.5,168.02,168.38,17600.0,108.614,108.8336,108.5236,108.7561,17600.0
2014-03-03 14:00:00,168.5,168.95,168.5,168.95,32100.0,108.8336,109.1243,108.8336,109.1243,32100.0
2014-03-03 14:30:00,168.84,168.98,168.38,168.41,37200.0,109.0532,109.1436,108.7561,108.7755,37200.0
2014-03-03 15:00:00,168.43,168.6,168.11,168.33,34000.0,108.7884,108.8982,108.5817,108.7238,34000.0
2014-03-03 15:30:00,168.3,168.7,168.14,168.68,71800.0,108.7044,108.9628,108.6011,108.9499,71800.0
2014-03-04 09:30:00,168.69,170.57,168.69,170.51,60000.0,108.9563,110.1706,108.9563,110.1319,60000.0
2014-03-04 10:00:00,170.51,170.7,169.93,170.05,41900.0,110.1319,110.2546,109.7572,109.8347,41900.0
2014-03-04 10:30:00,170.22,170.3,169.74,170.14,35100.0,109.9445,109.9962,109.6345,109.8929,35100.0
2014-03-04 11:00:00,170.01,170.42,169.81,170.26,13700.0,109.8089,110.0737,109.6797,109.9704,13700.0
2014-03-04 11:30:00,170.43,170.49,169.94,170.2,17000.0,110.0802,110.1189,109.7637,109.9316,17000.0
2014-03-04 12:00:00,170.23,170.64,170.05,170.5,22900.0,109.951,110.2158,109.8347,110.1254,22900.0
2014-03-04 12:30:00,170.38,170.48,170.02,170.22,21800.0,110.0479,110.1125,109.8154,109.9445,21800.0
2014-03-04 13:00:00,170.14,170.38,169.97,170.26,15600.0,109.8929,110.0479,109.7831,109.9704,15600.0
2014-03-04 13:30:00,170.19,170.23,169.87,170.11,17100.0,109.9252,109.951,109.7185,109.8735,17100.0
2014-03-04 14:00:00,170.11,170.24,169.91,169.98,8100.0,109.8735,109.9575,109.7443,109.7895,8100.0
2014-03-04 14:30:00,170.08,170.17,169.8,169.95,10000.0,109.8541,109.9122,109.6733,109.7702,10000.0
2014-03-04 15:00:00,169.98,170.4,169.94,170.24,31200.0,109.7895,110.0608,109.7637,109.9575,31200.0
2014-03-04 15:30:00,170.2,171.05,170.09,170.87,92800.0,109.9316,110.4806,109.8606,110.3644,92800.0
2014-03-05 09:30:00,170.75,171.75,170.71,171.69,80700.0,110.2869,110.9328,110.261,110.894,80700.0
2014-03-05 10:00:00,171.61,172.11,171.21,172.08,25800.0,110.8423,111.1653,110.584,111.1459,25800.0
2014-03-05 10:30:00,172.08,172.1,171.45,171.6,85000.0,111.1459,111.1588,110.739,110.8359,85000.0
2014-03-05 11:00:00,171.6,171.77,170.65,170.93,63800.0,110.8359,110.9457,110.2223,110.4031,63800.0
2014-03-05 11:30:00,170.92,170.92,170.2,170.63,27600.0,110.3967,110.3967,109.9316,110.2094,27600.0
2014-03-05 12:00:00,170.31,170.52,170.12,170.33,16600.0,110.0027,110.1383,109.88,110.0156,16600.0
2014-03-05 12:30:00,170.33,170.84,170.24,170.77,21800.0,110.0156,110.345,109.9575,110.2998,21800.0
2014-03-05 13:00:00,170.8,171.2,170.8,170.81,25400.0,110.3192,110.5775,110.3192,110.3256,25400.0
2014-03-05 13:30:00,170.85,170.85,170.41,170.52,13800.0,110.3515,110.3515,110.0673,110.1383,13800.0
2014-03-05 14:00:00,170.56,170.75,170.47,170.49,10800.0,110.1641,110.2869,110.106,110.1189,10800.0
2014-03-05 14:30:00,170.56,170.56,170.15,170.23,15000.0,110.1641,110.1641,109.8993,109.951,15000.0
2014-03-05 15:00:00,170.22,170.29,170.0,170.12,24700.0,109.9445,109.9898,109.8024,109.88,24700.0
2014-03-05 15:30:00,170.14,171.26,170.07,171.19,113000.0,109.8929,110.6163,109.8477,110.5711,113000.0
2014-03-06 09:30:00,171.09,171.41,170.12,170.66,78400.0,110.5065,110.7132,109.88,110.2287,78400.0
2014-03-06 10:00:00,170.67,170.67,169.21,170.0,103200.0,110.2352,110.2352,109.2922,109.8024,103200.0
2014-03-06 10:30:00,170.14,170.17,169.81,169.84,32000.0,109.8929,109.9122,109.6797,109.6991,32000.0
2014-03-06 11:00:00,169.94,169.95,169.67,169.92,52100.0,109.7637,109.7702,109.5893,109.7508,52100.0
2014-03-06 11:30:00,169.93,169.97,169.74,169.74,28600.0,109.7572,109.7831,109.6345,109.6345,28600.0
2014-03-06 12:00:00,169.81,169.97,169.2,169.22,38900.0,109.6797,109.7831,109.2857,109.2986,38900.0
2014-03-06 12:30:00,169.29,169.53,169.22,169.38,7700.0,109.3439,109.4989,109.2986,109.402,7700.0
2014-03-06 13:00:00,169.4,169.72,169.34,169.51,16100.0,109.4149,109.6216,109.3762,109.486,16100.0
2014-03-06 13:30:00,169.53,169.7,169.41,169.64,10500.0,109.4989,109.6087,109.4214,109.5699,10500.0
2014-03-06 14:00:00,169.6,169.62,169.39,169.52,16000.0,109.5441,109.557,109.4085,109.4924,16000.0
2014-03-06 14:30:00,169.52,169.6,169.4,169.46,18800.0,109.4924,109.5441,109.4149,109.4537,18800.0
2014-03-06 15:00:00,169.55,169.63,169.46,169.56,31300.0,109.5118,109.5635,109.4537,109.5183,31300.0
2014-03-06 15:30:00,169.56,169.86,169.26,169.41,101300.0,109.5183,109.712,109.3245,109.4214,101300.0
2014-03-07 09:30:00,168.82,168.82,167.29,167.33,114900.0,109.0403,109.0403,108.0521,108.0779,114900.0
2014-03-07 10:00:00,167.32,168.21,167.2,168.08,71000.0,108.0714,108.6463,107.9939,108.5623,71000.0
2014-03-07 10:30:00,168.16,168.38,167.81,167.91,27800.0,108.614,108.7561,108.3879,108.4525,27800.0
2014-03-07 11:00:00,167.9,167.9,167.5,167.61,22800.0,108.4461,108.4461,108.1877,108.2588,22800.0
2014-03-07 11:30:00,167.58,168.1,167.58,167.7,69500.0,108.2394,108.5752,108.2394,108.3169,69500.0
2014-03-07 12:00:00,167.7,167.83,167.26,167.83,37900.0,108.3169,108.4009,108.0327,108.4009,37900.0
2014-03-07 12:30:00,167.81,168.02,167.67,167.73,14500.0,108.3879,108.5236,108.2975,108.3363,14500.0
2014-03-07 13:00:00,167.63,167.69,166.9,166.99,34400.0,108.2717,108.3104,107.8002,107.8583,34400.0
2014-03-07 13:30:00,166.97,167.16,166.73,167.12,32600.0,107.8454,107.9681,107.6904,107.9423,32600.0
2014-03-07 14:00:00,167.17,167.19,166.67,166.69,44800.0,107.9746,107.9875,107.6516,107.6645,44800.0
2014-03-07 14:30:00,166.69,167.53,166.66,167.47,27700.0,107.6645,108.2071,107.6452,108.1683,27700.0
2014-03-07 15:00:00,167.5,167.8,167.32,167.49,29800.0,108.1877,108.3815,108.0714,108.1812,29800.0
2014-03-07 15:30:00,167.5,167.61,167.07,167.44,97200.0,108.1877,108.2588,107.91,108.149,97200.0
2014-03-10 09:30:00,167.58,167.83,166.65,166.66,33600.0,108.2394,108.4009,107.6387,107.6452,33600.0
2014-03-10 10:00:00,166.82,167.0,166.33,166.85,80500.0,107.7485,107.8648,107.432,107.7679,80500.0
2014-03-10 10:30:00,166.88,167.08,166.61,166.85,25000.0,107.7872,107.9164,107.6129,107.7679,25000.0
2014-03-10 11:00:00,166.73,166.82,166.58,166.71,25100.0,107.6904,107.7485,107.5935,107.6774,25100.0
2014-03-10 11:30:00,166.72,166.78,166.06,166.23,14500.0,107.6839,107.7227,107.2576,107.3674,14500.0
2014-03-10 12:00:00,166.23,166.49,166.12,166.4,27500.0,107.3674,107.5353,107.2964,107.4772,27500.0
2014-03-10 12:30:00,166.43,166.43,166.11,166.26,23200.0,107.4966,107.4966,107.2899,107.3868,23200.0
2014-03-10 13:00:00,166.23,166.47,166.17,166.47,20700.0,107.3674,107.5224,107.3287,107.5224,20700.0
2014-03-10 13:30:00,166.46,166.49,166.08,166.21,19300.0,107.516,107.5353,107.2705,107.3545,19300.0
2014-03-10 14:00:00,166.25,166.43,166.07,166.25,9700.0,107.3803,107.4966,107.2641,107.3803,9700.0
2014-03-10 14:30:00,166.28,166.53,166.16,166.41,23100.0,107.3997,107.5612,107.3222,107.4837,23100.0
2014-03-10 15:00:00,166.31,166.52,166.26,166.48,22100.0,107.4191,107.5547,107.3868,107.5289,22100.0
2014-03-10 15:30:00,166.54,167.16,166.44,167.11,78000.0,107.5676,107.9681,107.5031,107.9358,78000.0
2014-03-11 09:30:00,168.0,168.18,166.95,166.95,21400.0,108.5107,108.6269,107.8325,107.8325,21400.0
2014-03-11 10:00:00,167.04,167.42,166.91,167.36,50900.0,107.8906,108.136,107.8066,108.0973,50900.0
2014-03-11 10:30:00,167.46,167.87,167.4,167.81,33400.0,108.1619,108.4267,108.1231,108.3879,33400.0
2014-03-11 11:00:00,167.83,168.0,167.74,167.96,42100.0,108.4009,108.5107,108.3427,108.4848,42100.0
2014-03-11 11:30:00,167.98,167.98,167.59,167.86,24200.0,108.4977,108.4977,108.2458,108.4202,24200.0
2014-03-11 12:00:00,167.83,167.9,167.48,167.62,9700.0,108.4009,108.4461,108.1748,108.2652,9700.0
2014-03-11 12:30:00,167.55,167.58,167.41,167.49,13700.0,108.22,108.2394,108.1296,108.1812,13700.0
2014-03-11 13:00:00,167.37,167.53,167.2,167.34,61400.0,108.1037,108.2071,107.9939,108.0844,61400.0
2014-03-11 13:30:00,167.35,167.87,167.27,167.68,17300.0,108.0908,108.4267,108.0391,108.304,17300.0
2014-03-11 14:00:00,167.64,167.74,167.47,167.58,22800.0,108.2781,108.3427,108.1683,108.2394,22800.0
2014-03-11 14:30:00,167.55,167.71,167.5,167.55,32500.0,108.22,108.3233,108.1877,108.22,32500.0
2014-03-11 15:00:00,167.57,167.78,167.4,167.57,44300.0,108.2329,108.3686,108.1231,108.2329,44300.0
2014-03-11 15:30:00,167.56,167.98,167.52,167.78,90400.0,108.2265,108.4977,108.2006,108.3686,90400.0
2014-03-12 09:30:00,165.93,167.01,165.85,166.71,31200.0,108.0732,108.7766,108.0211,108.5812,31200.0
2014-03-12 10:00:00,166.65,166.71,166.26,166.5,29400.0,108.5421,108.5812,108.2881,108.4444,29400.0
2014-03-12 10:30:00,166.59,166.71,166.41,166.68,22000.0,108.5031,108.5812,108.3858,108.5617,22000.0
2014-03-12 11:00:00,166.69,166.7,166.33,166.4,28100.0,108.5682,108.5747,108.3337,108.3793,28100.0
2014-03-12 11:30:00,166.43,166.58,166.15,166.4,41900.0,108.3988,108.4965,108.2165,108.3793,41900.0
2014-03-12 12:00:00,166.39,166.65,166.32,166.4,23300.0,108.3728,108.5421,108.3272,108.3793,23300.0
2014-03-12 12:30:00,166.47,166.51,166.22,166.46,24400.0,108.4249,108.451,108.2621,108.4184,24400.0
2014-03-12 13:00:00,166.47,166.47,166.22,166.37,16300.0,108.4249,108.4249,108.2621,108.3598,16300.0
2014-03-12 13:30:00,166.27,166.51,166.23,166.46,23100.0,108.2946,108.451,108.2686,108.4184,23100.0
2014-03-12 14:00:00,166.44,166.7,166.4,166.67,26000.0,108.4054,108.5747,108.3793,108.5552,26000.0
2014-03-12 14:30:00,166.61,166.68,166.49,166.49,18300.0,108.5161,108.5617,108.4379,108.4379,18300.0
2014-03-12 15:00:00,166.5,166.69,166.5,166.64,24100.0,108.4444,108.5682,108.4444,108.5356,24100.0
2014-03-12 15:30:00,166.62,166.86,166.46,166.79,146300.0,108.5226,108.6789,108.4184,108.6333,146300.0
2014-03-13 09:30:00,167.25,167.69,166.61,166.67,37900.0,108.9329,109.2195,108.5161,108.5552,37900.0
2014-03-13 10:00:00,166.68,166.7,166.0,166.51,17800.0,108.5617,108.5747,108.1188,108.451,17800.0
2014-03-13 10:30:00,166.5,166.87,166.46,166.58,47000.0,108.4444,108.6854,108.4184,108.4965,47000.0
2014-03-13 11:00:00,166.59,166.73,166.5,166.5,12400.0,108.5031,108.5942,108.4444,108.4444,12400.0
2014-03-13 11:30:00,166.5,166.98,166.48,166.92,18000.0,108.4444,108.7571,108.4314,108.718,18000.0
2014-03-13 12:00:00,166.92,167.02,166.72,166.72,15600.0,108.718,108.7831,108.5877,108.5877,15600.0
2014-03-13 12:30:00,166.75,167.08,166.67,167.08,21500.0,108.6073,108.8222,108.5552,108.8222,21500.0
2014-03-13 13:00:00,167.09,167.57,166.79,167.45,31900.0,108.8287,109.1413,108.6333,109.0632,31900.0
2014-03-13 13:30:00,167.52,167.61,167.21,167.47,27600.0,109.1088,109.1674,108.9069,109.0762,27600.0
2014-03-13 14:00:00,167.42,167.46,167.2,167.37,34000.0,109.0437,109.0697,108.9004,109.0111,34000.0
2014-03-13 14:30:00,167.33,167.55,167.22,167.46,36900.0,108.985,109.1283,108.9134,109.0697,36900.0
2014-03-13 15:00:00,167.45,167.5,167.09,167.24,47700.0,109.0632,109.0958,108.8287,108.9264,47700.0
2014-03-13 15:30:00,167.3,167.34,166.87,167.18,131300.0,108.9655,108.9915,108.6854,108.8873,131300.0
2014-03-14 09:30:00,166.43,167.81,166.43,167.66,39100.0,108.3988,109.2977,108.3988,109.2,39100.0
2014-03-14 10:00:00,167.56,167.96,167.39,167.9,49200.0,109.1348,109.3954,109.0241,109.3563,49200.0
2014-03-14 10:30:00,167.81,168.1,167.76,167.94,43100.0,109.2977,109.4865,109.2651,109.3823,43100.0
2014-03-14 11:00:00,167.94,168.0,167.66,167.85,30000.0,109.3823,109.4214,109.2,109.3237,30000.0
2014-03-14 11:30:00,167.83,168.56,167.75,168.43,28000.0,109.3107,109.7862,109.2586,109.7015,28000.0
2014-03-14 12:00:00,168.48,168.62,168.3,168.54,25500.0,109.734,109.8252,109.6168,109.7731,25500.0
2014-03-14 12:30:00,168.41,168.54,168.21,168.48,40500.0,109.6885,109.7731,109.5582,109.734,40500.0
2014-03-14 13:00:00,168.49,168.56,168.08,168.25,59800.0,109.7406,109.7862,109.4735,109.5842,59800.0
2014-03-14 13:30:00,168.28,168.53,167.77,167.82,84400.0,109.6038,109.7666,109.2716,109.3042,84400.0
2014-03-14 14:00:00,167.81,168.26,167.79,168.17,61200.0,109.2977,109.5908,109.2846,109.5321,61200.0
2014-03-14 14:30:00,168.16,168.47,167.96,168.01,147200.0,109.5256,109.7275,109.3954,109.4279,147200.0
2014-03-14 15:00:00,168.03,168.17,167.76,168.16,66300.0,109.441,109.5321,109.2651,109.5256,66300.0
2014-03-14 15:30:00,168.09,168.24,167.88,168.18,108200.0,109.48,109.5777,109.3433,109.5387,108200.0
2014-03-17 09:30:00,169.5,169.67,168.36,169.11,70900.0,110.3984,110.5091,109.6559,110.1444,70900.0
2014-03-17 10:00:00,169.05,169.62,169.05,169.31,21000.0,110.1053,110.4765,110.1053,110.2746,21000.0
2014-03-17 10:30:00,169.36,169.56,169.2,169.4,43200.0,110.3072,110.4375,110.203,110.3333,43200.0
2014-03-17 11:00:00,169.45,169.57,168.7,168.74,39200.0,110.3658,110.444,109.8773,109.9034,39200.0
2014-03-17 11:30:00,168.69,168.84,168.54,168.84,35800.0,109.8708,109.9685,109.7731,109.9685,35800.0
2014-03-17 12:00:00,168.85,168.85,168.46,168.6,27500.0,109.975,109.975,109.721,109.8122,27500.0
2014-03-17 12:30:00,168.65,168.83,168.43,168.75,19200.0,109.8448,109.962,109.7015,109.9099,19200.0
2014-03-17 13:00:00,168.77,168.84,168.32,168.37,25600.0,109.9229,109.9685,109.6298,109.6624,25600.0
2014-03-17 13:30:00,168.38,168.52,167.84,167.93,17300.0,109.6689,109.7601,109.3172,109.3758,17300.0
2014-03-17 14:00:00,167.92,168.26,167.68,168.13,32300.0,109.3693,109.5908,109.213,109.5061,32300.0
2014-03-17 14:30:00,168.09,168.09,167.66,167.82,27500.0,109.48,109.48,109.2,109.3042,27500.0
2014-03-17 15:00:00,167.83,168.07,167.78,167.94,26500.0,109.3107,109.467,109.2781,109.3823,26500.0
2014-03-17 15:30:00,167.95,168.11,167.69,168.1,70100.0,109.3888,109.4931,109.2195,109.4865,70100.0
2014-03-18 09:30:00,167.96,168.17,167.17,167.99,24000.0,109.3954,109.5321,108.8808,109.4149,24000.0
2014-03-18 10:00:00,168.0,168.14,167.63,167.9,22700.0,109.4214,109.5126,109.1804,109.3563,22700.0
2014-03-18 10:30:00,167.86,168.19,167.55,167.55,36700.0,109.3302,109.5452,109.1283,109.1283,36700.0
2014-03-18 11:00:00,167.54,167.99,167.53,167.96,35900.0,109.1218,109.4149,109.1153,109.3954,35900.0
2014-03-18 11:30:00,167.98,168.1,167.81,167.89,12400.0,109.4084,109.4865,109.2977,109.3498,12400.0
2014-03-18 12:00:00,167.97,168.04,167.81,168.02,16500.0,109.4019,109.4475,109.2977,109.4344,16500.0
2014-03-18 12:30:00,167.98,168.1,167.89,168.03,9600.0,109.4084,109.4865,109.3498,109.441,9600.0
2014-03-18 13:00:00,167.99,168.27,167.94,168.12,20700.0,109.4149,109.5973,109.3823,109.4996,20700.0
2014-03-18 13:30:00,168.13,170.0,168.13,168.52,54900.0,109.5061,110.7241,109.5061,109.7601,54900.0
2014-03-18 14:00:00,168.52,168.81,168.51,168.73,23300.0,109.7601,109.949,109.7536,109.8969,23300.0
2014-03-18 14:30:00,168.72,168.95,168.67,168.75,14000.0,109.8904,110.0402,109.8578,109.9099,14000.0
2014-03-18 15:00:00,168.72,168.75,168.25,168.35,28300.0,109.8904,109.9099,109.5842,109.6494,28300.0
2014-03-18 15:30:00,168.32,168.72,168.22,168.42,112000.0,109.6298,109.8904,109.5647,109.695,112000.0
2014-03-19 09:30:00,168.74,169.5,168.47,169.36,34200.0,109.9034,110.3984,109.7275,110.3072,34200.0
2014-03-19 10:00:00,169.25,169.6,169.18,169.34,24200.0,110.2356,110.4635,110.19,110.2942,24200.0
2014-03-19 10:30:00,169.24,169.28,168.75,168.77,41500.0,110.229,110.2551,109.9099,109.9229,41500.0
2014-03-19 11:00:00,168.77,168.8,168.29,168.34,16900.0,109.9229,109.9425,109.6103,109.6429,16900.0
2014-03-19 11:30:00,168.26,168.39,167.78,167.83,36700.0,109.5908,109.6754,109.2781,109.3107,36700.0
2014-03-19 12:00:00,167.86,168.02,167.72,167.72,17100.0,109.3302,109.4344,109.239,109.239,17100.0
2014-03-19 12:30:00,167.71,167.72,167.23,167.62,20200.0,109.2325,109.239,108.9199,109.1739,20200.0
2014-03-19 13:00:00,167.64,168.02,167.63,167.79,17500.0,109.1869,109.4344,109.1804,109.2846,17500.0
2014-03-19 13:30:00,167.79,168.12,167.79,168.09,15200.0,109.2846,109.4996,109.2846,109.48,15200.0
2014-03-19 14:00:00,168.09,168.42,166.68,166.68,107700.0,109.48,109.695,108.5617,108.5617,107700.0
2014-03-19 14:30:00,166.68,166.89,165.95,166.55,40100.0,108.5617,108.6985,108.0862,108.477,40100.0
2014-03-19 15:00:00,166.55,166.67,165.91,166.65,106300.0,108.477,108.5552,108.0602,108.5421,106300.0
2014-03-19 15:30:00,166.66,167.06,166.51,166.93,142400.0,108.5486,108.8092,108.451,108.7245,142400.0
2014-03-20 09:30:00,166.49,167.06,164.65,164.67,48100.0,108.4379,108.8092,107.2395,107.2525,48100.0
2014-03-20 10:00:00,164.72,165.88,164.65,165.59,75200.0,107.2851,108.0406,107.2395,107.8517,75200.0
2014-03-20 10:30:00,165.7,165.96,165.43,165.72,22900.0,107.9234,108.0927,107.7475,107.9364,22900.0
2014-03-20 11:00:00,165.75,165.75,165.3,165.44,26900.0,107.9559,107.9559,107.6629,107.754,26900.0
2014-03-20 11:30:00,165.48,166.0,165.44,165.99,21200.0,107.7801,108.1188,107.754,108.1123,21200.0
2014-03-20 12:00:00,166.0,166.71,165.97,166.68,24800.0,108.1188,108.5812,108.0992,108.5617,24800.0
2014-03-20 12:30:00,166.67,166.89,166.39,166.81,18900.0,108.5552,108.6985,108.3728,108.6463,18900.0
2014-03-20 13:00:00,166.82,167.18,166.81,166.99,22000.0,108.6529,108.8873,108.6463,108.7636,22000.0
2014-03-20 13:30:00,167.01,167.19,166.62,166.76,22200.0,108.7766,108.8938,108.5226,108.6138,22200.0
2014-03-20 14:00:00,166.79,167.44,166.63,167.38,32700.0,108.6333,109.0567,108.5291,109.0176,32700.0
2014-03-20 14:30:00,167.35,167.55,167.22,167.41,24400.0,108.9981,109.1283,108.9134,109.0371,24400.0
2014-03-20 15:00:00,167.4,167.44,167.1,167.1,23900.0,109.0306,109.0567,108.8352,108.8352,23900.0
2014-03-20 15:30:00,167.14,167.63,167.02,167.57,84100.0,108.8613,109.1804,108.7831,109.1413,84100.0
2014-03-21 09:30:00,169.06,169.4,167.6,169.4,230300.0,110.1118,110.3333,109.1609,110.3333,230300.0
2014-03-21 10:00:00,169.23,169.89,168.87,169.27,38800.0,110.2225,110.6524,109.9881,110.2486,38800.0
2014-03-21 10:30:00,169.46,170.0,169.2,169.82,22600.0,110.3723,110.7241,110.203,110.6068,22600.0
2014-03-21 11:00:00,169.82,169.96,169.24,169.4,62100.0,110.6068,110.698,110.229,110.3333,62100.0
2014-03-21 11:30:00,169.4,169.69,169.12,169.14,30500.0,110.3333,110.5221,110.1509,110.1639,30500.0
2014-03-21 12:00:00,169.15,169.15,168.68,168.99,25100.0,110.1704,110.1704,109.8643,110.0662,25100.0
2014-03-21 12:30:00,168.98,169.04,168.71,168.83,16100.0,110.0597,110.0988,109.8839,109.962,16100.0
2014-03-21 13:00:00,168.87,169.12,168.71,168.86,30200.0,109.9881,110.1509,109.8839,109.9815,30200.0
2014-03-21 13:30:00,168.92,169.01,168.48,168.74,28600.0,110.0206,110.0792,109.734,109.9034,28600.0
2014-03-21 14:00:00,168.71,168.93,168.55,168.68,40000.0,109.8839,110.0271,109.7796,109.8643,40000.0
2014-03-21 14:30:00,168.63,168.97,168.59,168.77,32400.0,109.8317,110.0532,109.8057,109.9229,32400.0
2014-03-21 15:00:00,168.74,169.38,168.73,169.38,44700.0,109.9034,110.3202,109.8969,110.3202,44700.0
2014-03-21 15:30:00,169.32,169.45,169.03,169.21,259800.0,110.2812,110.3658,110.0923,110.2095,259800.0
2014-03-24 09:30:00,169.2,169.36,167.7,168.44,69500.0,110.203,110.3072,109.226,109.708,69500.0
2014-03-24 10:00:00,168.23,168.31,167.55,168.1,95000.0,109.5712,109.6233,109.1283,109.4865,95000.0
2014-03-24 10:30:00,168.11,168.37,167.74,167.8,33000.0,109.4931,109.6624,109.2521,109.2912,33000.0
2014-03-24 11:00:00,167.68,168.01,167.66,167.76,26300.0,109.213,109.4279,109.2,109.2651,26300.0
2014-03-24 11:30:00,167.75,167.92,167.67,167.82,24500.0,109.2586,109.3693,109.2065,109.3042,24500.0
2014-03-24 12:00:00,167.79,167.91,167.59,167.59,23000.0,109.2846,109.3628,109.1544,109.1544,23000.0
2014-03-24 12:30:00,167.6,167.8,167.52,167.72,12600.0,109.1609,109.2912,109.1088,109.239,12600.0
2014-03-24 13:00:00,167.72,168.0,167.66,167.84,12600.0,109.239,109.4214,109.2,109.3172,12600.0
2014-03-24 13:30:00,167.85,167.91,167.61,167.66,17800.0,109.3237,109.3628,109.1674,109.2,17800.0
2014-03-24 14:00:00,167.67,168.08,167.67,167.86,17400.0,109.2065,109.4735,109.2065,109.3302,17400.0
2014-03-24 14:30:00,167.84,168.12,167.81,167.89,20600.0,109.3172,109.4996,109.2977,109.3498,20600.0
2014-03-24 15:00:00,167.85,168.05,167.7,167.98,21800.0,109.3237,109.454,109.226,109.4084,21800.0
2014-03-24 15:30:00,168.05,168.2,167.71,167.91,107700.0,109.454,109.5517,109.2325,109.3628,107700.0
2014-03-25 09:30:00,168.53,168.99,168.14,168.42,54700.0,109.7666,110.0662,109.5126,109.695,54700.0
2014-03-25 10:00:00,168.52,168.59,168.09,168.29,80800.0,109.7601,109.8057,109.48,109.6103,80800.0
2014-03-25 10:30:00,168.3,168.46,168.04,168.1,103500.0,109.6168,109.721,109.4475,109.4865,103500.0
2014-03-25 11:00:00,168.16,168.21,167.84,167.89,55700.0,109.5256,109.5582,109.3172,109.3498,55700.0
2014-03-25 11:30:00,167.81,167.93,167.35,167.87,57700.0,109.2977,109.3758,108.9981,109.3367,57700.0
2014-03-25 12:00:00,167.85,168.04,167.75,167.9,15300.0,109.3237,109.4475,109.2586,109.3563,15300.0
2014-03-25 12:30:00,168.0,168.07,167.89,167.98,22300.0,109.4214,109.467,109.3498,109.4084,22300.0
2014-03-25 13:00:00,167.96,168.17,167.86,168.13,12000.0,109.3954,109.5321,109.3302,109.5061,12000.0
2014-03-25 13:30:00,168.19,168.34,168.09,168.31,12400.0,109.5452,109.6429,109.48,109.6233,12400.0
2014-03-25 14:00:00,168.32,168.86,168.29,168.62,20000.0,109.6298,109.9815,109.6103,109.8252,20000.0
2014-03-25 14:30:00,168.65,168.96,168.59,168.9,16200.0,109.8448,110.0467,109.8057,110.0076,16200.0
2014-03-25 15:00:00,168.89,169.18,168.87,169.01,31600.0,110.0011,110.19,109.9881,110.0792,31600.0
2014-03-25 15:30:00,169.01,169.19,168.82,168.95,121500.0,110.0792,110.1965,109.9555,110.0402,121500.0
2014-03-26 09:30:00,169.15,169.77,167.38,167.47,35800.0,110.1704,110.5742,109.0176,109.0762,35800.0
2014-03-26 10:00:00,167.52,167.74,167.11,167.61,76400.0,109.1088,109.2521,108.8417,109.1674,76400.0
2014-03-26 10:30:00,167.6,167.81,167.51,167.72,18800.0,109.1609,109.2977,109.1023,109.239,18800.0
2014-03-26 11:00:00,167.76,168.08,167.66,168.07,13200.0,109.2651,109.4735,109.2,109.467,13200.0
2014-03-26 11:30:00,168.05,168.13,167.67,167.77,12900.0,109.454,109.5061,109.2065,109.2716,12900.0
2014-03-26 12:00:00,167.77,168.18,167.63,168.17,17100.0,109.2716,109.5387,109.1804,109.5321,17100.0
2014-03-26 12:30:00,168.13,168.33,168.07,168.1,40500.0,109.5061,109.6363,109.467,109.4865,40500.0
2014-03-26 13:00:00,168.16,168.16,167.65,167.69,13100.0,109.5256,109.5256,109.1935,109.2195,13100.0
2014-03-26 13:30:00,167.68,167.73,167.28,167.5,38200.0,109.213,109.2456,108.9525,109.0958,38200.0
2014-03-26 14:00:00,167.44,167.74,167.35,167.66,59200.0,109.0567,109.2521,108.9981,109.2,59200.0
2014-03-26 14:30:00,167.67,168.06,167.6,168.06,32600.0,109.2065,109.4605,109.1609,109.4605,32600.0
2014-03-26 15:00:00,168.06,168.09,167.72,167.81,47300.0,109.4605,109.48,109.239,109.2977,47300.0
2014-03-26 15:30:00,167.81,167.96,167.66,167.86,168800.0,109.2977,109.3954,109.2,109.3302,168800.0
2014-03-27 09:30:00,167.66,167.66,166.51,166.8,103100.0,109.2,109.2,108.451,108.6398,103100.0
2014-03-27 10:00:00,166.87,167.01,166.32,166.96,49500.0,108.6854,108.7766,108.3272,108.744,49500.0
2014-03-27 10:30:00,166.97,167.21,166.67,166.91,68600.0,108.7506,108.9069,108.5552,108.7115,68600.0
2014-03-27 11:00:00,166.9,167.21,166.8,166.93,25600.0,108.705,108.9069,108.6398,108.7245,25600.0
2014-03-27 11:30:00,166.94,167.15,166.59,167.15,22900.0,108.731,108.8678,108.5031,108.8678,22900.0
2014-03-27 12:00:00,167.18,167.39,166.87,167.3,17900.0,108.8873,109.0241,108.6854,108.9655,17900.0
2014-03-27 12:30:00,167.34,167.42,167.09,167.42,15000.0,108.9915,109.0437,108.8287,109.0437,15000.0
2014-03-27 13:00:00,167.4,168.0,167.4,167.98,26000.0,109.0306,109.4214,109.0306,109.4084,26000.0
2014-03-27 13:30:00,168.0,168.0,167.51,167.52,18300.0,109.4214,109.4214,109.1023,109.1088,18300.0
2014-03-27 14:00:00,167.47,167.68,167.33,167.62,26200.0,109.0762,109.213,108.985,109.1739,26200.0
2014-03-27 14:30:00,167.62,167.7,167.33,167.5,23800.0,109.1739,109.226,108.985,109.0958,23800.0
2014-03-27 15:00:00,167.47,167.72,167.33,167.61,28300.0,109.0762,109.239,108.985,109.1674,28300.0
2014-03-27 15:30:00,167.63,167.88,167.46,167.6,79100.0,109.1804,109.3433,109.0697,109.1609,79100.0
2014-03-28 09:30:00,168.06,169.0,167.95,168.69,24900.0,109.4605,110.0727,109.3888,109.8708,24900.0
2014-03-28 10:00:00,168.77,169.13,168.59,168.95,33200.0,109.9229,110.1574,109.8057,110.0402,33200.0
2014-03-28 10:30:00,168.98,169.26,168.7,169.01,29100.0,110.0597,110.2421,109.8773,110.0792,29100.0
2014-03-28 11:00:00,169.01,169.02,168.58,168.74,27700.0,110.0792,110.0858,109.7992,109.9034,27700.0
2014-03-28 11:30:00,168.72,168.88,168.45,168.82,20400.0,109.8904,109.9946,109.7145,109.9555,20400.0
2014-03-28 12:00:00,168.81,169.23,168.74,169.0,21800.0,109.949,110.2225,109.9034,110.0727,21800.0
2014-03-28 12:30:00,169.03,169.17,168.91,168.91,21800.0,110.0923,110.1835,110.0141,110.0141,21800.0
2014-03-28 13:00:00,168.95,169.0,168.59,168.76,10900.0,110.0402,110.0727,109.8057,109.9164,10900.0
2014-03-28 13:30:00,168.82,168.82,168.54,168.64,16900.0,109.9555,109.9555,109.7731,109.8383,16900.0
2014-03-28 14:00:00,168.67,168.77,168.18,168.24,28600.0,109.8578,109.9229,109.5387,109.5777,28600.0
2014-03-28 14:30:00,168.25,168.28,167.82,167.87,22500.0,109.5842,109.6038,109.3042,109.3367,22500.0
2014-03-28 15:00:00,167.93,168.03,167.61,167.69,23400.0,109.3758,109.441,109.1674,109.2195,23400.0
2014-03-28 15:30:00,167.65,168.05,167.65,168.03,68900.0,109.1935,109.454,109.1935,109.441,68900.0
2014-03-31 09:30:00,168.59,168.84,167.46,168.04,23000.0,109.8057,109.9685,109.0697,109.4475,23000.0
2014-03-31 10:00:00,168.22,168.98,168.2,168.68,19700.0,109.5647,110.0597,109.5517,109.8643,19700.0
2014-03-31 10:30:00,168.76,169.5,168.74,168.97,24400.0,109.9164,110.3984,109.9034,110.0532,24400.0
2014-03-31 11:00:00,169.0,169.52,168.73,169.1,26500.0,110.0727,110.4114,109.8969,110.1379,26500.0
2014-03-31 11:30:00,169.08,169.16,168.9,169.16,12500.0,110.1248,110.1769,110.0076,110.1769,12500.0
2014-03-31 12:00:00,169.16,169.55,169.16,169.26,15000.0,110.1769,110.431,110.1769,110.2421,15000.0
2014-03-31 12:30:00,169.24,169.38,168.99,169.32,11900.0,110.229,110.3202,110.0662,110.2812,11900.0
2014-03-31 13:00:00,169.39,169.44,168.83,168.94,68200.0,110.3267,110.3593,109.962,110.0337,68200.0
2014-03-31 13:30:00,168.94,169.03,168.71,168.79,15500.0,110.0337,110.0923,109.8839,109.936,15500.0
2014-03-31 14:00:00,168.77,168.93,168.69,168.91,17100.0,109.9229,110.0271,109.8708,110.0141,17100.0
2014-03-31 14:30:00,168.85,169.03,168.5,168.54,25900.0,109.975,110.0923,109.7471,109.7731,25900.0
2014-03-31 15:00:00,168.53,168.58,168.07,168.08,29900.0,109.7666,109.7992,109.467,109.4735,29900.0
2014-03-31 15:30:00,168.1,168.55,168.06,168.49,103300.0,109.4865,109.7796,109.4605,109.7406,103300.0
2014-04-01 09:30:00,168.69,169.08,168.0,168.49,33600.0,109.8708,110.1248,109.4214,109.7406,33600.0
2014-04-01 10:00:00,168.39,168.66,168.13,168.13,28800.0,109.6754,109.8513,109.5061,109.5061,28800.0
2014-04-01 10:30:00,168.16,168.25,167.56,167.56,20700.0,109.5256,109.5842,109.1348,109.1348,20700.0
2014-04-01 11:00:00,167.51,167.91,167.41,167.72,52100.0,109.1023,109.3628,109.0371,109.239,52100.0
2014-04-01 11:30:00,167.84,168.14,167.73,167.94,13600.0,109.3172,109.5126,109.2456,109.3823,13600.0
2014-04-01 12:00:00,167.82,167.82,167.44,167.67,13200.0,109.3042,109.3042,109.0567,109.2065,13200.0
2014-04-01 12:30:00,167.75,168.14,167.75,168.1,10900.0,109.2586,109.5126,109.2586,109.4865,10900.0
2014-04-01 13:00:00,168.04,168.26,167.96,168.15,15700.0,109.4475,109.5908,109.3954,109.5191,15700.0
2014-04-01 13:30:00,168.19,168.4,168.08,168.33,12000.0,109.5452,109.6819,109.4735,109.6363,12000.0
2014-04-01 14:00:00,168.36,168.37,168.11,168.12,15400.0,109.6559,109.6624,109.4931,109.4996,15400.0
2014-04-01 14:30:00,168.17,168.53,168.03,168.52,30100.0,109.5321,109.7666,109.441,109.7601,30100.0
2014-04-01 15:00:00,168.53,168.65,168.2,168.65,23900.0,109.7666,109.8448,109.5517,109.8448,23900.0
2014-04-01 15:30:00,168.65,169.61,168.43,169.41,120000.0,109.8448,110.47,109.7015,110.3398,120000.0
2014-04-02 09:30:00,169.1,169.61,168.79,169.13,26100.0,110.1379,110.47,109.936,110.1574,26100.0
2014-04-02 10:00:00,169.07,169.27,168.66,169.13,24300.0,110.1183,110.2486,109.8513,110.1574,24300.0
2014-04-02 10:30:00,169.13,169.45,168.9,169.0,23300.0,110.1574,110.3658,110.0076,110.0727,23300.0
2014-04-02 11:00:00,169.0,169.28,168.49,169.18,31400.0,110.0727,110.2551,109.7406,110.19,31400.0
2014-04-02 11:30:00,169.22,169.39,168.56,169.39,21200.0,110.216,110.3267,109.7862,110.3267,21200.0
2014-04-02 12:00:00,169.41,169.95,169.21,169.86,20900.0,110.3398,110.6915,110.2095,110.6329,20900.0
2014-04-02 12:30:00,169.8,169.9,169.58,169.68,18800.0,110.5938,110.6589,110.4505,110.5156,18800.0
2014-04-02 13:00:00,169.68,169.77,169.53,169.72,12400.0,110.5156,110.5742,110.4179,110.5417,12400.0
2014-04-02 13:30:00,169.71,169.71,169.4,169.55,16800.0,110.5352,110.5352,110.3333,110.431,16800.0
2014-04-02 14:00:00,169.52,169.63,169.27,169.27,38400.0,110.4114,110.4831,110.2486,110.2486,38400.0
2014-04-02 14:30:00,169.23,169.37,169.04,169.36,10900.0,110.2225,110.3137,110.0988,110.3072,10900.0
2014-04-02 15:00:00,169.3,170.0,169.3,170.0,24400.0,110.2681,110.7241,110.2681,110.7241,24400.0
2014-04-02 15:30:00,170.05,170.13,169.88,169.9,85000.0,110.7566,110.8087,110.6459,110.6589,85000.0
2014-04-03 09:30:00,169.84,169.84,168.76,168.84,16600.0,110.6198,110.6198,109.9164,109.9685,16600.0
2014-04-03 10:00:00,168.85,169.45,168.58,169.17,30000.0,109.975,110.3658,109.7992,110.1835,30000.0
2014-04-03 10:30:00,169.0,169.1,168.83,169.03,6700.0,110.0727,110.1379,109.962,110.0923,6700.0
2014-04-03 11:00:00,169.05,169.16,168.74,168.9,20100.0,110.1053,110.1769,109.9034,110.0076,20100.0
2014-04-03 11:30:00,168.89,169.05,168.81,169.05,9900.0,110.0011,110.1053,109.949,110.1053,9900.0
2014-04-03 12:00:00,168.96,169.26,168.75,168.78,5600.0,110.0467,110.2421,109.9099,109.9294,5600.0
2014-04-03 12:30:00,168.77,169.03,168.64,168.89,13500.0,109.9229,110.0923,109.8383,110.0011,13500.0
2014-04-03 13:00:00,168.9,169.38,168.87,169.27,20400.0,110.0076,110.3202,109.9881,110.2486,20400.0
2014-04-03 13:30:00,169.25,169.33,169.01,169.01,18000.0,110.2356,110.2877,110.0792,110.0792,18000.0
2014-04-03 14:00:00,169.04,169.04,168.73,168.73,11800.0,110.0988,110.0988,109.8969,109.8969,11800.0
2014-04-03 14:30:00,168.78,169.09,168.59,168.96,32800.0,109.9294,110.1314,109.8057,110.0467,32800.0
2014-04-03 15:00:00,169.02,169.18,168.96,169.14,19100.0,110.0858,110.19,110.0467,110.1639,19100.0
2014-04-03 15:30:00,169.18,169.66,169.11,169.22,109300.0,110.19,110.5026,110.1444,110.216,109300.0
2014-04-04 09:30:00,170.34,170.44,168.98,169.82,24800.0,110.9455,111.0106,110.0597,110.6068,24800.0
2014-04-04 10:00:00,169.8,170.1,169.73,169.86,12700.0,110.5938,110.7892,110.5482,110.6329,12700.0
2014-04-04 10:30:00,169.84,170.19,169.74,170.04,12200.0,110.6198,110.8478,110.5547,110.7501,12200.0
2014-04-04 11:00:00,170.03,170.24,169.89,170.23,21100.0,110.7436,110.8804,110.6524,110.8739,21100.0
2014-04-04 11:30:00,170.2,170.35,169.87,170.14,41200.0,110.8543,110.952,110.6394,110.8152,41200.0
2014-04-04 12:00:00,170.16,170.21,169.81,169.81,23500.0,110.8283,110.8608,110.6003,110.6003,23500.0
2014-04-04 12:30:00,169.88,170.0,169.42,169.46,13800.0,110.6459,110.7241,110.3463,110.3723,13800.0
2014-04-04 13:00:00,169.54,169.77,169.35,169.58,14500.0,110.4244,110.5742,110.3007,110.4505,14500.0
2014-04-04 13:30:00,169.5,169.58,169.1,169.27,18000.0,110.3984,110.4505,110.1379,110.2486,18000.0
2014-04-04 14:00:00,169.32,169.56,169.0,169.36,14600.0,110.2812,110.4375,110.0727,110.3072,14600.0
2014-04-04 14:30:00,169.27,169.53,169.16,169.53,38300.0,110.2486,110.4179,110.1769,110.4179,38300.0
2014-04-04 15:00:00,169.47,169.9,169.32,169.85,33000.0,110.3789,110.6589,110.2812,110.6264,33000.0
2014-04-04 15:30:00,169.76,169.8,169.47,169.58,61000.0,110.5677,110.5938,110.3789,110.4505,61000.0
2014-04-07 09:30:00,169.61,170.44,168.9,170.44,30200.0,110.47,111.0106,110.0076,111.0106,30200.0
2014-04-07 10:00:00,170.29,170.93,170.16,170.28,26200.0,110.9129,111.3298,110.8283,110.9064,26200.0
2014-04-07 10:30:00,170.34,170.35,169.67,169.93,22100.0,110.9455,110.952,110.5091,110.6785,22100.0
2014-04-07 11:00:00,169.89,170.13,169.79,170.12,21000.0,110.6524,110.8087,110.5873,110.8022,21000.0
2014-04-07 11:30:00,170.05,170.5,170.05,170.29,34900.0,110.7566,111.0497,110.7566,110.9129,34900.0
2014-04-07 12:00:00,170.24,170.44,170.14,170.42,31600.0,110.8804,111.0106,110.8152,110.9976,31600.0
2014-04-07 12:30:00,170.37,170.72,170.23,170.67,22800.0,110.965,111.193,110.8739,111.1604,22800.0
2014-04-07 13:00:00,170.69,170.79,170.33,170.4,23100.0,111.1735,111.2386,110.939,110.9846,23100.0
2014-04-07 13:30:00,170.46,170.52,169.78,169.78,22400.0,111.0237,111.0627,110.5808,110.5808,22400.0
2014-04-07 14:00:00,169.77,169.97,169.69,169.73,24600.0,110.5742,110.7045,110.5221,110.5482,24600.0
2014-04-07 14:30:00,169.77,170.2,169.77,170.06,26300.0,110.5742,110.8543,110.5742,110.7631,26300.0
2014-04-07 15:00:00,170.09,170.35,169.91,170.3,38500.0,110.7827,110.952,110.6654,110.9194,38500.0
2014-04-07 15:30:00,170.22,170.37,169.63,169.73,98800.0,110.8673,110.965,110.4831,110.5482,98800.0
2014-04-08 09:30:00,169.63,169.9,168.96,169.56,20800.0,110.4831,110.6589,110.0467,110.4375,20800.0
2014-04-08 10:00:00,169.59,169.63,168.81,168.97,21200.0,110.457,110.4831,109.949,110.0532,21200.0
2014-04-08 10:30:00,168.91,169.73,168.86,169.69,34000.0,110.0141,110.5482,109.9815,110.5221,34000.0
2014-04-08 11:00:00,169.54,170.46,169.54,170.45,31100.0,110.4244,111.0237,110.4244,111.0171,31100.0
2014-04-08 11:30:00,170.37,170.76,170.21,170.65,34700.0,110.965,111.2191,110.8608,111.1474,34700.0
2014-04-08 12:00:00,170.7,170.78,170.0,170.09,26000.0,111.18,111.2321,110.7241,110.7827,26000.0
2014-04-08 12:30:00,170.04,170.08,169.74,169.84,19000.0,110.7501,110.7762,110.5547,110.6198,19000.0
2014-04-08 13:00:00,169.83,169.94,169.43,169.92,56000.0,110.6133,110.685,110.3528,110.6719,56000.0
2014-04-08 13:30:00,169.88,170.59,169.88,170.54,15200.0,110.6459,111.1083,110.6459,111.0758,15200.0
2014-04-08 14:00:00,170.5,170.57,170.33,170.57,17000.0,111.0497,111.0953,110.939,111.0953,17000.0
2014-04-08 14:30:00,170.51,170.73,170.51,170.73,27800.0,111.0562,111.1995,111.0562,111.1995,27800.0
2014-04-08 15:00:00,170.73,171.28,170.63,171.21,43300.0,111.1995,111.5577,111.1344,111.5121,43300.0
2014-04-08 15:30:00,171.2,171.46,171.07,171.37,83500.0,111.5056,111.675,111.421,111.6164,83500.0
2014-04-09 09:30:00,171.33,171.36,170.11,170.29,34100.0,111.5903,111.6098,110.7957,110.9129,34100.0
2014-04-09 10:00:00,170.24,170.76,170.16,170.67,35100.0,110.8804,111.2191,110.8283,111.1604,35100.0
2014-04-09 10:30:00,170.76,170.9,170.06,170.23,25300.0,111.2191,111.3102,110.7631,110.8739,25300.0
2014-04-09 11:00:00,170.17,170.2,169.69,169.69,22100.0,110.8348,110.8543,110.5221,110.5221,22100.0
2014-04-09 11:30:00,169.67,170.14,169.51,169.82,21900.0,110.5091,110.8152,110.4049,110.6068,21900.0
2014-04-09 12:00:00,169.81,169.98,169.64,169.74,14300.0,110.6003,110.711,110.4896,110.5547,14300.0
2014-04-09 12:30:00,169.73,169.78,169.45,169.55,15600.0,110.5482,110.5808,110.3658,110.431,15600.0
2014-04-09 13:00:00,169.55,169.73,169.09,169.24,16900.0,110.431,110.5482,110.1314,110.229,16900.0
2014-04-09 13:30:00,169.23,169.45,169.1,169.23,11900.0,110.2225,110.3658,110.1379,110.2225,11900.0
2014-04-09 14:00:00,169.33,170.67,169.33,170.39,38200.0,110.2877,111.1604,110.2877,110.9781,38200.0
2014-04-09 14:30:00,170.4,170.54,169.89,170.02,34500.0,110.9846,111.0758,110.6524,110.7371,34500.0
2014-04-09 15:00:00,169.94,170.19,169.84,169.94,24800.0,110.685,110.8478,110.6198,110.685,24800.0
2014-04-09 15:30:00,169.94,170.25,169.81,170.16,66500.0,110.685,110.8869,110.6003,110.8283,66500.0
2014-04-10 09:30:00,170.61,171.27,170.01,170.92,36100.0,111.1214,111.5512,110.7306,111.3233,36100.0
2014-04-10 10:00:00,170.92,171.25,170.6,171.24,28400.0,111.3233,111.5382,111.1148,111.5317,28400.0
2014-04-10 10:30:00,171.24,171.36,170.55,170.55,32600.0,111.5317,111.6098,111.0823,111.0823,32600.0
2014-04-10 11:00:00,170.54,170.66,169.85,169.86,24300.0,111.0758,111.1539,110.6264,110.6329,24300.0
2014-04-10 11:30:00,169.97,170.71,169.97,170.59,17700.0,110.7045,111.1865,110.7045,111.1083,17700.0
2014-04-10 12:00:00,170.59,170.67,170.13,170.24,31500.0,111.1083,111.1604,110.8087,110.8804,31500.0
2014-04-10 12:30:00,170.29,170.35,169.54,169.63,23400.0,110.9129,110.952,110.4244,110.4831,23400.0
2014-04-10 13:00:00,169.66,170.08,169.54,169.68,26300.0,110.5026,110.7762,110.4244,110.5156,26300.0
2014-04-10 13:30:00,169.75,170.15,169.56,170.15,41000.0,110.5612,110.8217,110.4375,110.8217,41000.0
2014-04-10 14:00:00,170.14,170.49,170.1,170.16,38200.0,110.8152,111.0432,110.7892,110.8283,38200.0
2014-04-10 14:30:00,170.09,170.13,169.5,169.59,57600.0,110.7827,110.8087,110.3984,110.457,57600.0
2014-04-10 15:00:00,169.57,169.63,169.08,169.53,47700.0,110.444,110.4831,110.1248,110.4179,47700.0
2014-04-10 15:30:00,169.51,169.9,169.35,169.35,120200.0,110.4049,110.6589,110.3007,110.3007,120200.0
2014-04-11 09:30:00,168.41,170.42,168.41,169.25,65800.0,109.6885,110.9976,109.6885,110.2356,65800.0
2014-04-11 10:00:00,169.25,169.97,169.19,169.84,24200.0,110.2356,110.7045,110.1965,110.6198,24200.0
2014-04-11 10:30:00,169.78,169.88,169.34,169.75,24200.0,110.5808,110.6459,110.2942,110.5612,24200.0
2014-04-11 11:00:00,169.64,169.69,169.03,169.38,26300.0,110.4896,110.5221,110.0923,110.3202,26300.0
2014-04-11 11:30:00,169.38,169.42,168.72,168.77,17700.0,110.3202,110.3463,109.8904,109.9229,17700.0
2014-04-11 12:00:00,168.81,168.88,168.55,168.74,16000.0,109.949,109.9946,109.7796,109.9034,16000.0
2014-04-11 12:30:00,168.81,168.81,168.52,168.71,12700.0,109.949,109.949,109.7601,109.8839,12700.0
2014-04-11 13:00:00,168.75,168.9,168.52,168.72,11100.0,109.9099,110.0076,109.7601,109.8904,11100.0
2014-04-11 13:30:00,168.67,169.21,168.63,169.08,14300.0,109.8578,110.2095,109.8317,110.1248,14300.0
2014-04-11 14:00:00,169.01,169.08,168.52,168.75,19900.0,110.0792,110.1248,109.7601,109.9099,19900.0
2014-04-11 14:30:00,168.71,168.82,168.4,168.77,24500.0,109.8839,109.9555,109.6819,109.9229,24500.0
2014-04-11 15:00:00,168.71,169.05,168.58,169.0,28000.0,109.8839,110.1053,109.7992,110.0727,28000.0
2014-04-11 15:30:00,169.0,169.17,168.55,168.55,92200.0,110.0727,110.1835,109.7796,109.7796,92200.0
2014-04-14 09:30:00,169.49,169.71,168.51,169.17,19300.0,110.3919,110.5352,109.7536,110.1835,19300.0
2014-04-14 10:00:00,169.12,169.23,168.72,168.75,16300.0,110.1509,110.2225,109.8904,109.9099,16300.0
2014-04-14 10:30:00,168.76,169.1,168.59,168.77,22500.0,109.9164,110.1379,109.8057,109.9229,22500.0
2014-04-14 11:00:00,168.78,169.4,168.65,169.12,30600.0,109.9294,110.3333,109.8448,110.1509,30600.0
2014-04-14 11:30:00,169.12,169.48,169.03,169.28,14400.0,110.1509,110.3854,110.0923,110.2551,14400.0
2014-04-14 12:00:00,169.34,169.43,169.21,169.27,11700.0,110.2942,110.3528,110.2095,110.2486,11700.0
2014-04-14 12:30:00,169.29,169.36,169.14,169.16,10100.0,110.2616,110.3072,110.1639,110.1769,10100.0
2014-04-14 13:00:00,169.23,169.23,168.77,168.98,19300.0,110.2225,110.2225,109.9229,110.0597,19300.0
2014-04-14 13:30:00,168.97,169.27,168.93,169.05,8800.0,110.0532,110.2486,110.0271,110.1053,8800.0
2014-04-14 14:00:00,169.01,169.28,168.97,168.99,24700.0,110.0792,110.2551,110.0532,110.0662,24700.0
2014-04-14 14:30:00,168.91,169.03,168.77,168.87,28300.0,110.0141,110.0923,109.9229,109.9881,28300.0
2014-04-14 15:00:00,168.85,168.88,168.21,168.51,37300.0,109.975,109.9946,109.5582,109.7536,37300.0
2014-04-14 15:30:00,168.52,169.7,168.52,169.48,182500.0,109.7601,110.5287,109.7601,110.3854,182500.0
2014-04-15 09:30:00,169.75,171.12,169.18,170.69,27400.0,110.5612,111.4535,110.19,111.1735,27400.0
2014-04-15 10:00:00,170.59,170.93,169.91,170.29,32900.0,111.1083,111.3298,110.6654,110.9129,32900.0
2014-04-15 10:30:00,170.24,170.62,170.1,170.27,34300.0,110.8804,111.1279,110.7892,110.8999,34300.0
2014-04-15 11:00:00,170.28,170.5,170.02,170.45,22000.0,110.9064,111.0497,110.7371,111.0171,22000.0
2014-04-15 11:30:00,170.5,170.7,170.38,170.69,17900.0,111.0497,111.18,110.9716,111.1735,17900.0
2014-04-15 12:00:00,170.6,170.68,170.23,170.48,22400.0,111.1148,111.1669,110.8739,111.0367,22400.0
2014-04-15 12:30:00,170.41,170.7,170.33,170.45,23900.0,110.9911,111.18,110.939,111.0171,23900.0
2014-04-15 13:00:00,170.45,170.65,170.32,170.59,40900.0,111.0171,111.1474,110.9325,111.1083,40900.0
2014-04-15 13:30:00,170.64,170.86,170.23,170.4,81400.0,111.1409,111.2842,110.8739,110.9846,81400.0
2014-04-15 14:00:00,170.43,170.63,170.3,170.34,57000.0,111.0041,111.1344,110.9194,110.9455,57000.0
2014-04-15 14:30:00,170.39,170.88,170.34,170.56,54500.0,110.9781,111.2972,110.9455,111.0888,54500.0
2014-04-15 15:00:00,170.59,171.26,170.59,171.06,40500.0,111.1083,111.5447,111.1083,111.4144,40500.0
2014-04-15 15:30:00,171.02,171.03,170.56,170.9,109100.0,111.3884,111.3949,111.0888,111.3102,109100.0
2014-04-16 09:30:00,171.5,171.88,171.19,171.47,26900.0,111.701,111.9485,111.4991,111.6815,26900.0
2014-04-16 10:00:00,171.28,171.52,171.02,171.05,10100.0,111.5577,111.7141,111.3884,111.4079,10100.0
2014-04-16 10:30:00,171.02,171.38,170.94,171.01,22100.0,111.3884,111.6229,111.3363,111.3819,22100.0
2014-04-16 11:00:00,170.94,171.05,170.6,170.65,29900.0,111.3363,111.4079,111.1148,111.1474,29900.0
2014-04-16 11:30:00,170.65,170.94,170.62,170.94,22900.0,111.1474,111.3363,111.1279,111.3363,22900.0
2014-04-16 12:00:00,170.96,171.24,170.94,171.11,20100.0,111.3493,111.5317,111.3363,111.447,20100.0
2014-04-16 12:30:00,171.11,171.31,171.05,171.25,32700.0,111.447,111.5773,111.4079,111.5382,32700.0
2014-04-16 13:00:00,171.25,171.62,171.25,171.57,45500.0,111.5382,111.7792,111.5382,111.7466,45500.0
2014-04-16 13:30:00,171.59,172.15,171.52,172.14,146400.0,111.7596,112.1244,111.7141,112.1179,146400.0
2014-04-16 14:00:00,172.16,172.16,171.85,172.11,16500.0,112.1309,112.1309,111.929,112.0983,16500.0
2014-04-16 14:30:00,172.1,172.47,172.08,172.41,26500.0,112.0918,112.3328,112.0788,112.2937,26500.0
2014-04-16 15:00:00,172.39,172.54,172.29,172.33,28600.0,112.2807,112.3784,112.2156,112.2416,28600.0
2014-04-16 15:30:00,172.29,172.3,171.92,172.07,86300.0,112.2156,112.2221,111.9746,112.0723,86300.0
2014-04-17 09:30:00,171.52,172.07,171.16,171.16,52000.0,111.7141,112.0723,111.4796,111.4796,52000.0
2014-04-17 10:00:00,171.12,171.58,170.82,171.43,28700.0,111.4535,111.7531,111.2581,111.6554,28700.0
2014-04-17 10:30:00,171.5,171.56,171.23,171.49,13500.0,111.701,111.7401,111.5252,111.6945,13500.0
2014-04-17 11:00:00,171.56,171.6,171.27,171.43,11600.0,111.7401,111.7662,111.5512,111.6554,11600.0
2014-04-17 11:30:00,171.38,171.64,171.29,171.64,4300.0,111.6229,111.7922,111.5643,111.7922,4300.0
2014-04-17 12:00:00,171.63,171.63,170.84,171.06,9600.0,111.7857,111.7857,111.2712,111.4144,9600.0
2014-04-17 12:30:00,171.11,171.11,170.76,170.92,10800.0,111.447,111.447,111.2191,111.3233,10800.0
2014-04-17 13:00:00,170.93,171.3,170.92,171.0,14300.0,111.3298,111.5708,111.3233,111.3754,14300.0
2014-04-17 13:30:00,171.03,171.35,170.93,171.25,13400.0,111.3949,111.6033,111.3298,111.5382,13400.0
2014-04-17 14:00:00,171.3,171.4,171.0,171.34,39100.0,111.5708,111.6359,111.3754,111.5968,39100.0
2014-04-17 14:30:00,171.36,171.42,171.26,171.38,9900.0,111.6098,111.6489,111.5447,111.6229,9900.0
2014-04-17 15:00:00,171.42,171.89,171.36,171.86,20900.0,111.6489,111.955,111.6098,111.9355,20900.0
2014-04-17 15:30:00,171.85,172.41,171.64,172.23,69100.0,111.929,112.2937,111.7922,112.1765,69100.0
2014-04-21 09:30:00,172.63,172.99,171.96,172.09,22300.0,112.437,112.6715,112.0006,112.0853,22300.0
2014-04-21 10:00:00,172.21,173.0,172.19,173.0,19300.0,112.1635,112.678,112.1504,112.678,19300.0
2014-04-21 10:30:00,172.98,173.08,172.63,172.64,16400.0,112.665,112.7301,112.437,112.4435,16400.0
2014-04-21 11:00:00,172.62,172.77,172.48,172.69,15000.0,112.4305,112.5282,112.3393,112.4761,15000.0
2014-04-21 11:30:00,172.69,172.75,172.01,172.27,19400.0,112.4761,112.5152,112.0332,112.2025,19400.0
2014-04-21 12:00:00,172.26,172.4,172.16,172.23,10000.0,112.196,112.2872,112.1309,112.1765,10000.0
2014-04-21 12:30:00,172.21,172.68,172.09,172.56,14500.0,112.1635,112.4696,112.0853,112.3914,14500.0
2014-04-21 13:00:00,172.6,172.68,172.42,172.51,24300.0,112.4175,112.4696,112.3002,112.3589,24300.0
2014-04-21 13:30:00,172.56,172.66,172.35,172.57,16200.0,112.3914,112.4566,112.2546,112.3979,16200.0
2014-04-21 14:00:00,172.62,172.72,172.39,172.57,14900.0,112.4305,112.4956,112.2807,112.3979,14900.0
2014-04-21 14:30:00,172.63,173.24,172.58,173.05,29400.0,112.437,112.8343,112.4045,112.7106,29400.0
2014-04-21 15:00:00,173.02,173.11,172.96,173.02,24600.0,112.691,112.7496,112.652,112.691,24600.0
2014-04-21 15:30:00,173.01,173.11,172.81,173.07,102400.0,112.6845,112.7496,112.5543,112.7236,102400.0
2014-04-22 09:30:00,172.89,173.54,172.42,173.5,17600.0,112.6064,113.0297,112.3002,113.0037,17600.0
2014-04-22 10:00:00,173.29,173.56,172.31,172.31,13100.0,112.8669,113.0427,112.2286,112.2286,13100.0
2014-04-22 10:30:00,172.31,172.43,171.74,172.36,30600.0,112.2286,112.3068,111.8573,112.2612,30600.0
2014-04-22 11:00:00,172.4,172.76,172.13,172.53,21600.0,112.2872,112.5217,112.1114,112.3719,21600.0
2014-04-22 11:30:00,172.6,172.74,172.42,172.46,20900.0,112.4175,112.5087,112.3002,112.3263,20900.0
2014-04-22 12:00:00,172.55,172.6,172.35,172.4,23700.0,112.3849,112.4175,112.2546,112.2872,23700.0
2014-04-22 12:30:00,172.41,172.65,172.37,172.63,10200.0,112.2937,112.45,112.2677,112.437,10200.0
2014-04-22 13:00:00,172.68,172.99,172.63,172.95,15000.0,112.4696,112.6715,112.437,112.6454,15000.0
2014-04-22 13:30:00,173.01,173.24,172.97,173.07,10200.0,112.6845,112.8343,112.6585,112.7236,10200.0
2014-04-22 14:00:00,173.06,173.08,172.77,172.87,9400.0,112.7171,112.7301,112.5282,112.5933,9400.0
2014-04-22 14:30:00,172.86,173.16,172.86,173.12,7100.0,112.5868,112.7822,112.5868,112.7562,7100.0
2014-04-22 15:00:00,173.1,173.33,172.89,173.13,18600.0,112.7431,112.8929,112.6064,112.7627,18600.0
2014-04-22 15:30:00,173.18,173.5,173.13,173.28,53800.0,112.7952,113.0037,112.7627,112.8604,53800.0
2014-04-23 09:30:00,173.47,173.47,172.28,172.4,14700.0,112.9841,112.9841,112.2091,112.2872,14700.0
2014-04-23 10:00:00,172.4,173.1,172.31,172.77,19000.0,112.2872,112.7431,112.2286,112.5282,19000.0
2014-04-23 10:30:00,172.75,173.22,172.64,172.68,12100.0,112.5152,112.8213,112.4435,112.4696,12100.0
2014-04-23 11:00:00,172.63,172.88,172.43,172.88,15700.0,112.437,112.5998,112.3068,112.5998,15700.0
2014-04-23 11:30:00,172.94,173.14,172.94,173.04,10800.0,112.6389,112.7692,112.6389,112.7041,10800.0
2014-04-23 12:00:00,173.1,173.31,173.08,173.29,18600.0,112.7431,112.8799,112.7301,112.8669,18600.0
2014-04-23 12:30:00,173.25,173.32,172.99,172.99,53400.0,112.8408,112.8864,112.6715,112.6715,53400.0
2014-04-23 13:00:00,173.0,173.37,172.8,173.34,45100.0,112.678,112.919,112.5477,112.8995,45100.0
2014-04-23 13:30:00,173.34,173.36,173.2,173.26,17100.0,112.8995,112.9125,112.8083,112.8473,17100.0
2014-04-23 14:00:00,173.25,173.38,173.14,173.25,23400.0,112.8408,112.9255,112.7692,112.8408,23400.0
2014-04-23 14:30:00,173.25,173.25,173.06,173.23,33500.0,112.8408,112.8408,112.7171,112.8278,33500.0
2014-04-23 15:00:00,173.22,173.37,173.0,173.12,24100.0,112.8213,112.919,112.678,112.7562,24100.0
2014-04-23 15:30:00,173.13,173.38,172.74,173.3,168200.0,112.7627,112.9255,112.5087,112.8734,168200.0
2014-04-24 09:30:00,173.51,173.74,172.77,173.74,16100.0,113.0102,113.16,112.5282,113.16,16100.0
2014-04-24 10:00:00,173.59,173.9,173.38,173.51,18700.0,113.0623,113.2642,112.9255,113.0102,18700.0
2014-04-24 10:30:00,173.5,173.67,173.36,173.36,13800.0,113.0037,113.1144,112.9125,112.9125,13800.0
2014-04-24 11:00:00,173.42,173.73,173.33,173.57,24400.0,112.9516,113.1535,112.8929,113.0493,24400.0
2014-04-24 11:30:00,173.5,173.97,173.5,173.83,8400.0,113.0037,113.3098,113.0037,113.2186,8400.0
2014-04-24 12:00:00,173.88,173.94,173.67,173.67,4500.0,113.2512,113.2902,113.1144,113.1144,4500.0
2014-04-24 12:30:00,173.57,173.72,173.29,173.63,26400.0,113.0493,113.147,112.8669,113.0883,26400.0
2014-04-24 13:00:00,173.66,173.73,173.46,173.51,26300.0,113.1079,113.1535,112.9776,113.0102,26300.0
2014-04-24 13:30:00,173.5,173.6,173.39,173.44,15900.0,113.0037,113.0688,112.932,112.9646,15900.0
2014-04-24 14:00:00,173.48,173.62,173.35,173.57,11500.0,112.9906,113.0818,112.906,113.0493,11500.0
2014-04-24 14:30:00,173.58,173.68,173.53,173.65,13400.0,113.0558,113.1209,113.0232,113.1014,13400.0
2014-04-24 15:00:00,173.63,173.72,173.54,173.68,20900.0,113.0883,113.147,113.0297,113.1209,20900.0
2014-04-24 15:30:00,173.75,174.01,173.64,174.0,55900.0,113.1665,113.3358,113.0948,113.3293,55900.0
2014-04-25 09:30:00,174.08,174.22,173.43,173.56,26600.0,113.3814,113.4726,112.9581,113.0427,26600.0
2014-04-25 10:00:00,173.56,173.91,173.35,173.6,11200.0,113.0427,113.2707,112.906,113.0688,11200.0
2014-04-25 10:30:00,173.64,173.81,173.51,173.7,47600.0,113.0948,113.2056,113.0102,113.1339,47600.0
2014-04-25 11:00:00,173.75,173.82,173.53,173.68,34200.0,113.1665,113.2121,113.0232,113.1209,34200.0
2014-04-25 11:30:00,173.62,174.01,173.56,173.84,11900.0,113.0818,113.3358,113.0427,113.2251,11900.0
2014-04-25 12:00:00,173.82,173.89,173.62,173.66,6100.0,113.2121,113.2577,113.0818,113.1079,6100.0
2014-04-25 12:30:00,173.67,173.78,173.56,173.63,10100.0,113.1144,113.186,113.0427,113.0883,10100.0
2014-04-25 13:00:00,173.54,173.55,173.3,173.4,25100.0,113.0297,113.0362,112.8734,112.9385,25100.0
2014-04-25 13:30:00,173.38,173.46,173.19,173.35,18700.0,112.9255,112.9776,112.8018,112.906,18700.0
2014-04-25 14:00:00,173.3,173.44,173.25,173.35,27500.0,112.8734,112.9646,112.8408,112.906,27500.0
2014-04-25 14:30:00,173.26,173.42,173.17,173.27,25600.0,112.8473,112.9516,112.7887,112.8539,25600.0
2014-04-25 15:00:00,173.24,173.64,173.18,173.64,29200.0,112.8343,113.0948,112.7952,113.0948,29200.0
2014-04-25 15:30:00,173.63,173.71,173.32,173.55,89900.0,113.0883,113.1404,112.8864,113.0362,89900.0
2014-04-28 09:30:00,174.27,175.03,173.54,174.78,21600.0,113.5052,114.0002,113.0297,113.8374,21600.0
2014-04-28 10:00:00,174.81,175.1,174.36,174.55,16400.0,113.8569,114.0458,113.5638,113.6875,16400.0
2014-04-28 10:30:00,174.47,174.9,174.47,174.75,9500.0,113.6354,113.9155,113.6354,113.8178,9500.0
2014-04-28 11:00:00,174.75,174.95,174.47,174.55,34100.0,113.8178,113.9481,113.6354,113.6875,34100.0
2014-04-28 11:30:00,174.59,174.71,174.16,174.34,23400.0,113.7136,113.7918,113.4335,113.5508,23400.0
2014-04-28 12:00:00,174.34,174.95,174.23,174.88,22500.0,113.5508,113.9481,113.4791,113.9025,22500.0
2014-04-28 12:30:00,174.92,174.92,174.33,174.37,12700.0,113.9285,113.9285,113.5443,113.5703,12700.0
2014-04-28 13:00:00,174.32,174.33,173.66,173.86,34400.0,113.5377,113.5443,113.1079,113.2381,34400.0
2014-04-28 13:30:00,173.87,174.58,173.68,174.35,33800.0,113.2447,113.7071,113.1209,113.5573,33800.0
2014-04-28 14:00:00,174.4,174.74,174.29,174.66,25200.0,113.5898,113.8113,113.5182,113.7592,25200.0
2014-04-28 14:30:00,174.69,174.93,174.54,174.77,14900.0,113.7787,113.935,113.681,113.8308,14900.0
2014-04-28 15:00:00,174.8,175.39,174.7,175.23,41000.0,113.8504,114.2347,113.7852,114.1304,41000.0
2014-04-28 15:30:00,175.24,175.61,175.11,175.51,142300.0,114.137,114.3779,114.0523,114.3128,142300.0
2014-04-29 09:30:00,176.3,176.72,175.75,175.87,41100.0,114.8274,115.1009,114.4691,114.5473,41100.0
2014-04-29 10:00:00,175.87,176.19,175.61,175.61,70200.0,114.5473,114.7557,114.3779,114.3779,70200.0
2014-04-29 10:30:00,175.67,175.94,175.17,175.56,30600.0,114.417,114.5929,114.0914,114.3454,30600.0
2014-04-29 11:00:00,175.56,175.89,175.56,175.73,18600.0,114.3454,114.5603,114.3454,114.4561,18600.0
2014-04-29 11:30:00,175.67,175.94,175.66,175.72,25000.0,114.417,114.5929,114.4105,114.4496,25000.0
2014-04-29 12:00:00,175.77,175.93,175.59,175.76,18700.0,114.4822,114.5864,114.3649,114.4756,18700.0
2014-04-29 12:30:00,175.76,175.83,175.57,175.66,32600.0,114.4756,114.5212,114.3519,114.4105,32600.0
2014-04-29 13:00:00,175.6,175.62,175.27,175.39,31500.0,114.3714,114.3845,114.1565,114.2347,31500.0
2014-04-29 13:30:00,175.44,175.8,175.28,175.71,18400.0,114.2672,114.5017,114.163,114.4431,18400.0
2014-04-29 14:00:00,175.68,175.82,175.54,175.67,29900.0,114.4235,114.5147,114.3324,114.417,29900.0
2014-04-29 14:30:00,175.67,175.93,175.58,175.93,17100.0,114.417,114.5864,114.3584,114.5864,17100.0
2014-04-29 15:00:00,175.86,176.13,175.82,176.11,44400.0,114.5408,114.7166,114.5147,114.7036,44400.0
2014-04-29 15:30:00,176.11,176.11,175.81,175.95,97700.0,114.7036,114.7036,114.5082,114.5994,97700.0
2014-04-30 09:30:00,175.8,175.9,175.15,175.53,18600.0,114.5017,114.5668,114.0783,114.3258,18600.0
2014-04-30 10:00:00,175.52,175.7,175.33,175.52,17700.0,114.3193,114.4366,114.1956,114.3193,17700.0
2014-04-30 10:30:00,175.55,175.89,175.55,175.82,11100.0,114.3389,114.5603,114.3389,114.5147,11100.0
2014-04-30 11:00:00,175.84,175.93,175.53,175.59,57400.0,114.5277,114.5864,114.3258,114.3649,57400.0
2014-04-30 11:30:00,175.56,175.64,175.29,175.45,14800.0,114.3454,114.3975,114.1695,114.2737,14800.0
2014-04-30 12:00:00,175.48,175.49,175.29,175.45,9400.0,114.2933,114.2998,114.1695,114.2737,9400.0
2014-04-30 12:30:00,175.39,175.44,175.22,175.25,17100.0,114.2347,114.2672,114.1239,114.1435,17100.0
2014-04-30 13:00:00,175.25,175.26,174.68,174.68,15700.0,114.1435,114.15,113.7722,113.7722,15700.0
2014-04-30 13:30:00,174.68,174.9,174.66,174.79,9200.0,113.7722,113.9155,113.7592,113.8439,9200.0
2014-04-30 14:00:00,174.77,175.2,174.35,175.17,19800.0,113.8308,114.1109,113.5573,114.0914,19800.0
2014-04-30 14:30:00,175.18,175.49,175.12,175.41,17600.0,114.0979,114.2998,114.0588,114.2477,17600.0
2014-04-30 15:00:00,175.38,175.42,175.0,175.34,22500.0,114.2281,114.2542,113.9806,114.2021,22500.0
2014-04-30 15:30:00,175.4,175.69,175.1,175.5,90600.0,114.2412,114.43,114.0458,114.3063,90600.0
2014-05-01 09:30:00,175.27,175.5,173.3,173.78,76700.0,114.1565,114.3063,112.8734,113.186,76700.0
2014-05-01 10:00:00,173.8,174.46,173.8,174.34,42400.0,113.1991,113.6289,113.1991,113.5508,42400.0
2014-05-01 10:30:00,174.31,174.33,173.68,174.03,49700.0,113.5312,113.5443,113.1209,113.3489,49700.0
2014-05-01 11:00:00,173.97,174.18,173.74,173.77,37600.0,113.3098,113.4466,113.16,113.1795,37600.0
2014-05-01 11:30:00,173.77,174.34,173.59,174.34,27600.0,113.1795,113.5508,113.0623,113.5508,27600.0
2014-05-01 12:00:00,174.3,175.0,174.3,174.94,29500.0,113.5247,113.9806,113.5247,113.9416,29500.0
2014-05-01 12:30:00,174.87,175.06,174.74,174.91,30300.0,113.896,114.0197,113.8113,113.922,30300.0
2014-05-01 13:00:00,174.95,175.51,174.87,175.27,14200.0,113.9481,114.3128,113.896,114.1565,14200.0
2014-05-01 13:30:00,175.36,175.37,174.47,174.62,31000.0,114.2151,114.2216,113.6354,113.7331,31000.0
2014-05-01 14:00:00,174.65,174.95,174.65,174.85,15400.0,113.7527,113.9481,113.7527,113.8829,15400.0
2014-05-01 14:30:00,174.82,174.88,174.33,174.48,23300.0,113.8634,113.9025,113.5443,113.642,23300.0
2014-05-01 15:00:00,174.52,174.85,174.32,174.62,27900.0,113.668,113.8829,113.5377,113.7331,27900.0
2014-05-01 15:30:00,174.65,176.49,174.6,176.19,141200.0,113.7527,114.9511,113.7201,114.7557,141200.0
2014-05-02 09:30:00,172.4,172.51,169.49,171.25,137400.0,112.2872,112.3589,110.3919,111.5382,137400.0
2014-05-02 10:00:00,171.34,172.25,171.06,171.79,56200.0,111.5968,112.1895,111.4144,111.8899,56200.0
2014-05-02 10:30:00,171.85,172.07,171.45,171.92,56900.0,111.929,112.0723,111.6685,111.9746,56900.0
2014-05-02 11:00:00,171.87,172.01,170.9,171.14,55400.0,111.942,112.0332,111.3102,111.4666,55400.0
2014-05-02 11:30:00,171.13,171.73,170.91,170.94,48400.0,111.46,111.8508,111.3167,111.3363,48400.0
2014-05-02 12:00:00,170.95,171.35,170.54,170.59,101600.0,111.3428,111.6033,111.0758,111.1083,101600.0
2014-05-02 12:30:00,170.6,170.71,170.17,170.54,38100.0,111.1148,111.1865,110.8348,111.0758,38100.0
2014-05-02 13:00:00,170.53,170.66,170.33,170.53,41500.0,111.0692,111.1539,110.939,111.0692,41500.0
2014-05-02 13:30:00,170.53,171.0,170.53,170.67,35300.0,111.0692,111.3754,111.0692,111.1604,35300.0
2014-05-02 14:00:00,170.67,170.97,170.52,170.52,44600.0,111.1604,111.3558,111.0627,111.0627,44600.0
2014-05-02 14:30:00,170.56,170.59,170.01,170.06,63500.0,111.0888,111.1083,110.7306,110.7631,63500.0
2014-05-02 15:00:00,170.1,170.22,170.0,170.01,102000.0,110.7892,110.8673,110.7241,110.7306,102000.0
2014-05-02 15:30:00,170.04,170.75,169.64,170.52,158500.0,110.7501,111.2125,110.4896,111.0627,158500.0
2014-05-05 09:30:00,170.19,171.31,170.08,171.14,46700.0,110.8478,111.5773,110.7762,111.4666,46700.0
2014-05-05 10:00:00,171.22,171.36,170.9,171.09,74100.0,111.5187,111.6098,111.3102,111.434,74100.0
2014-05-05 10:30:00,171.11,171.41,171.11,171.25,42800.0,111.447,111.6424,111.447,111.5382,42800.0
2014-05-05 11:00:00,171.29,171.38,171.0,171.37,59100.0,111.5643,111.6229,111.3754,111.6164,59100.0
2014-05-05 11:30:00,171.42,171.5,171.16,171.27,56600.0,111.6489,111.701,111.4796,111.5512,56600.0
2014-05-05 12:00:00,171.3,171.33,171.08,171.16,53400.0,111.5708,111.5903,111.4275,111.4796,53400.0
2014-05-05 12:30:00,171.18,171.3,171.08,171.2,24900.0,111.4926,111.5708,111.4275,111.5056,24900.0
2014-05-05 13:00:00,171.19,171.25,170.92,171.18,30500.0,111.4991,111.5382,111.3233,111.4926,30500.0
2014-05-05 13:30:00,171.18,171.31,170.99,171.14,43700.0,111.4926,111.5773,111.3689,111.4666,43700.0
2014-05-05 14:00:00,171.15,171.34,171.13,171.3,44200.0,111.4731,111.5968,111.46,111.5708,44200.0
2014-05-05 14:30:00,171.31,171.55,171.28,171.55,31500.0,111.5773,111.7336,111.5577,111.7336,31500.0
2014-05-05 15:00:00,171.57,171.97,171.44,171.97,36500.0,111.7466,112.0071,111.6619,112.0071,36500.0
2014-05-05 15:30:00,172.0,172.0,171.48,171.9,192700.0,112.0267,112.0267,111.688,111.9616,192700.0
2014-05-06 09:30:00,171.07,171.12,170.21,170.47,28500.0,111.421,111.4535,110.8608,111.0302,28500.0
2014-05-06 10:00:00,170.49,170.59,170.3,170.44,56400.0,111.0432,111.1083,110.9194,111.0106,56400.0
2014-05-06 10:30:00,170.44,170.99,170.07,170.94,65300.0,111.0106,111.3689,110.7696,111.3363,65300.0
2014-05-06 11:00:00,170.92,171.73,170.81,171.73,22900.0,111.3233,111.8508,111.2516,111.8508,22900.0
2014-05-06 11:30:00,171.74,171.77,171.41,171.42,21600.0,111.8573,111.8769,111.6424,111.6489,21600.0
2014-05-06 12:00:00,171.42,171.71,171.37,171.46,11900.0,111.6489,111.8378,111.6164,111.675,11900.0
2014-05-06 12:30:00,171.39,171.5,170.92,170.92,11200.0,111.6294,111.701,111.3233,111.3233,11200.0
2014-05-06 13:00:00,170.95,171.04,170.42,170.42,18400.0,111.3428,111.4014,110.9976,110.9976,18400.0
2014-05-06 13:30:00,170.43,170.68,170.41,170.44,14700.0,111.0041,111.1669,110.9911,111.0106,14700.0
2014-05-06 14:00:00,170.46,170.79,170.36,170.47,14500.0,111.0237,111.2386,110.9585,111.0302,14500.0
2014-05-06 14:30:00,170.46,170.73,170.4,170.4,11000.0,111.0237,111.1995,110.9846,110.9846,11000.0
2014-05-06 15:00:00,170.4,170.7,170.31,170.53,29200.0,110.9846,111.18,110.926,111.0692,29200.0
2014-05-06 15:30:00,170.46,170.89,170.45,170.86,80800.0,111.0237,111.3037,111.0171,111.2842,80800.0
2014-05-07 09:30:00,171.36,172.63,171.07,172.59,33500.0,111.6098,112.437,111.421,112.411,33500.0
2014-05-07 10:00:00,172.6,172.6,171.55,171.88,48000.0,112.4175,112.4175,111.7336,111.9485,48000.0
2014-05-07 10:30:00,171.95,172.58,171.77,172.25,85100.0,111.9941,112.4045,111.8769,112.1895,85100.0
2014-05-07 11:00:00,172.32,172.47,171.94,172.11,37800.0,112.2351,112.3328,111.9876,112.0983,37800.0
2014-05-07 11:30:00,172.14,172.71,172.13,172.67,49300.0,112.1179,112.4891,112.1114,112.4631,49300.0
2014-05-07 12:00:00,172.63,172.78,172.2,172.21,23200.0,112.437,112.5347,112.1569,112.1635,23200.0
2014-05-07 12:30:00,172.26,172.39,171.71,171.81,30200.0,112.196,112.2807,111.8378,111.9029,30200.0
2014-05-07 13:00:00,171.78,172.06,171.73,171.73,25000.0,111.8834,112.0658,111.8508,111.8508,25000.0
2014-05-07 13:30:00,171.78,171.9,171.56,171.65,18200.0,111.8834,111.9616,111.7401,111.7987,18200.0
2014-05-07 14:00:00,171.71,172.04,171.56,172.0,28800.0,111.8378,112.0527,111.7401,112.0267,28800.0
2014-05-07 14:30:00,172.03,172.35,171.99,172.19,30300.0,112.0462,112.2546,112.0202,112.1504,30300.0
2014-05-07 15:00:00,172.2,172.26,171.98,172.17,30000.0,112.1569,112.196,112.0137,112.1374,30000.0
2014-05-07 15:30:00,172.19,173.35,172.09,173.19,227500.0,112.1504,112.906,112.0853,112.8018,227500.0
2014-05-08 09:30:00,172.33,172.85,171.73,172.15,41100.0,112.2416,112.5803,111.8508,112.1244,41100.0
2014-05-08 10:00:00,172.21,172.46,171.16,171.16,44300.0,112.1635,112.3263,111.4796,111.4796,44300.0
2014-05-08 10:30:00,171.15,171.36,171.08,171.3,43400.0,111.4731,111.6098,111.4275,111.5708,43400.0
2014-05-08 11:00:00,171.26,171.38,170.76,170.9,49200.0,111.5447,111.6229,111.2191,111.3102,49200.0
2014-05-08 11:30:00,170.93,171.49,170.92,171.32,28100.0,111.3298,111.6945,111.3233,111.5838,28100.0
2014-05-08 12:00:00,171.29,171.29,170.43,170.53,73500.0,111.5643,111.5643,111.0041,111.0692,73500.0
2014-05-08 12:30:00,170.51,170.59,170.19,170.32,37100.0,111.0562,111.1083,110.8478,110.9325,37100.0
2014-05-08 13:00:00,170.33,170.81,170.29,170.76,31100.0,110.939,111.2516,110.9129,111.2191,31100.0
2014-05-08 13:30:00,170.76,171.52,170.75,171.52,24400.0,111.2191,111.7141,111.2125,111.7141,24400.0
2014-05-08 14:00:00,171.54,171.63,171.25,171.62,24500.0,111.7271,111.7857,111.5382,111.7792,24500.0
2014-05-08 14:30:00,171.6,171.62,171.36,171.39,38900.0,111.7662,111.7792,111.6098,111.6294,38900.0
2014-05-08 15:00:00,171.4,171.41,170.83,171.4,44700.0,111.6359,111.6424,111.2646,111.6359,44700.0
2014-05-08 15:30:00,171.36,171.58,171.2,171.49,66100.0,111.6098,111.7531,111.5056,111.6945,66100.0
2014-05-09 09:30:00,171.46,172.75,171.28,171.74,24900.0,111.675,112.5152,111.5577,111.8573,24900.0
2014-05-09 10:00:00,171.76,171.87,171.49,171.7,12000.0,111.8704,111.942,111.6945,111.8313,12000.0
2014-05-09 10:30:00,171.71,171.96,171.55,171.79,17900.0,111.8378,112.0006,111.7336,111.8899,17900.0
2014-05-09 11:00:00,171.61,171.66,171.06,171.31,36300.0,111.7727,111.8052,111.4144,111.5773,36300.0
2014-05-09 11:30:00,171.25,171.39,170.95,171.09,42800.0,111.5382,111.6294,111.3428,111.434,42800.0
2014-05-09 12:00:00,171.08,171.2,170.71,170.71,52500.0,111.4275,111.5056,111.1865,111.1865,52500.0
2014-05-09 12:30:00,170.71,171.08,170.6,170.95,21700.0,111.1865,111.4275,111.1148,111.3428,21700.0
2014-05-09 13:00:00,171.0,171.06,170.81,170.92,8300.0,111.3754,111.4144,111.2516,111.3233,8300.0
2014-05-09 13:30:00,170.93,171.11,170.83,171.04,16600.0,111.3298,111.447,111.2646,111.4014,16600.0
2014-05-09 14:00:00,171.03,171.14,170.89,171.06,18200.0,111.3949,111.4666,111.3037,111.4144,18200.0
2014-05-09 14:30:00,171.09,171.32,171.04,171.32,12000.0,111.434,111.5838,111.4014,111.5838,12000.0
2014-05-09 15:00:00,171.38,171.44,171.22,171.44,15600.0,111.6229,111.6619,111.5187,111.6619,15600.0
2014-05-09 15:30:00,171.42,171.69,171.35,171.64,48300.0,111.6489,111.8248,111.6033,111.7922,48300.0
2014-05-12 09:30:00,171.88,171.91,171.16,171.55,27600.0,111.9485,111.9681,111.4796,111.7336,27600.0
2014-05-12 10:00:00,171.69,171.92,171.3,171.66,44900.0,111.8248,111.9746,111.5708,111.8052,44900.0
2014-05-12 10:30:00,171.68,171.92,171.57,171.63,41800.0,111.8183,111.9746,111.7466,111.7857,41800.0
2014-05-12 11:00:00,171.61,172.16,171.56,172.16,57000.0,111.7727,112.1309,111.7401,112.1309,57000.0
2014-05-12 11:30:00,172.26,172.57,172.2,172.2,23600.0,112.196,112.3979,112.1569,112.1569,23600.0
2014-05-12 12:00:00,172.21,172.26,171.96,172.03,11200.0,112.1635,112.196,112.0006,112.0462,11200.0
2014-05-12 12:30:00,172.04,172.12,171.87,172.0,13900.0,112.0527,112.1048,111.942,112.0267,13900.0
2014-05-12 13:00:00,171.97,172.0,171.76,171.81,13200.0,112.0071,112.0267,111.8704,111.9029,13200.0
2014-05-12 13:30:00,171.76,171.91,171.64,171.85,13400.0,111.8704,111.9681,111.7922,111.929,13400.0
2014-05-12 14:00:00,171.82,171.96,171.77,171.87,11600.0,111.9094,112.0006,111.8769,111.942,11600.0
2014-05-12 14:30:00,171.85,171.95,171.78,171.89,14900.0,111.929,111.9941,111.8834,111.955,14900.0
2014-05-12 15:00:00,171.89,171.9,171.65,171.66,22400.0,111.955,111.9616,111.7987,111.8052,22400.0
2014-05-12 15:30:00,171.68,171.89,171.54,171.86,103400.0,111.8183,111.955,111.7271,111.9355,103400.0
2014-05-13 09:30:00,172.04,173.65,171.62,173.22,85400.0,112.0527,113.1014,111.7792,112.8213,85400.0
2014-05-13 10:00:00,173.24,173.24,172.39,172.62,24100.0,112.8343,112.8343,112.2807,112.4305,24100.0
2014-05-13 10:30:00,172.66,172.84,172.15,172.37,21800.0,112.4566,112.5738,112.1244,112.2677,21800.0
2014-05-13 11:00:00,172.31,172.41,171.85,172.18,15800.0,112.2286,112.2937,111.929,112.1439,15800.0
2014-05-13 11:30:00,172.19,172.46,172.15,172.3,16500.0,112.1504,112.3263,112.1244,112.2221,16500.0
2014-05-13 12:00:00,172.28,172.29,171.81,171.92,8400.0,112.2091,112.2156,111.9029,111.9746,8400.0
2014-05-13 12:30:00,171.85,171.94,171.54,171.56,10100.0,111.929,111.9876,111.7271,111.7401,10100.0
2014-05-13 13:00:00,171.52,171.53,171.34,171.42,36000.0,111.7141,111.7206,111.5968,111.6489,36000.0
2014-05-13 13:30:00,171.47,171.59,171.08,171.15,23600.0,111.6815,111.7596,111.4275,111.4731,23600.0
2014-05-13 14:00:00,171.16,171.18,170.84,170.88,20400.0,111.4796,111.4926,111.2712,111.2972,20400.0
2014-05-13 14:30:00,170.88,170.94,170.42,170.44,36400.0,111.2972,111.3363,110.9976,111.0106,36400.0
2014-05-13 15:00:00,170.47,170.56,170.23,170.4,50200.0,111.0302,111.0888,110.8739,110.9846,50200.0
2014-05-13 15:30:00,170.4,170.5,168.29,170.43,171200.0,110.9846,111.0497,109.6103,111.0041,171200.0
2014-05-14 09:30:00,170.71,170.71,169.88,170.43,23500.0,111.1865,111.1865,110.6459,111.0041,23500.0
2014-05-14 10:00:00,170.43,170.69,170.0,170.69,26100.0,111.0041,111.1735,110.7241,111.1735,26100.0
2014-05-14 10:30:00,170.67,171.18,170.64,170.91,21200.0,111.1604,111.4926,111.1409,111.3167,21200.0
2014-05-14 11:00:00,170.92,171.34,170.88,171.34,12200.0,111.3233,111.5968,111.2972,111.5968,12200.0
2014-05-14 11:30:00,171.34,171.87,171.07,171.19,33100.0,111.5968,111.942,111.421,111.4991,33100.0
2014-05-14 12:00:00,171.2,171.58,171.2,171.3,19200.0,111.5056,111.7531,111.5056,111.5708,19200.0
2014-05-14 12:30:00,171.34,171.62,171.33,171.54,11600.0,111.5968,111.7792,111.5903,111.7271,11600.0
2014-05-14 13:00:00,171.52,171.64,171.33,171.55,18100.0,111.7141,111.7922,111.5903,111.7336,18100.0
2014-05-14 13:30:00,171.55,171.87,171.55,171.87,14200.0,111.7336,111.942,111.7336,111.942,14200.0
2014-05-14 14:00:00,171.85,171.92,171.71,171.71,12800.0,111.929,111.9746,111.8378,111.8378,12800.0
2014-05-14 14:30:00,171.74,171.81,171.51,171.7,14200.0,111.8573,111.9029,111.7075,111.8313,14200.0
2014-05-14 15:00:00,171.65,171.75,171.31,171.74,25700.0,111.7987,111.8639,111.5773,111.8573,25700.0
2014-05-14 15:30:00,171.71,171.74,171.31,171.56,176900.0,111.8378,111.8573,111.5773,111.7401,176900.0
2014-05-15 09:30:00,171.27,171.81,170.4,170.55,30700.0,111.5512,111.9029,110.9846,111.0823,30700.0
2014-05-15 10:00:00,170.37,170.7,170.09,170.61,13800.0,110.965,111.18,110.7827,111.1214,13800.0
2014-05-15 10:30:00,170.61,170.81,170.21,170.32,26400.0,111.1214,111.2516,110.8608,110.9325,26400.0
2014-05-15 11:00:00,170.37,170.5,169.9,169.9,22000.0,110.965,111.0497,110.6589,110.6589,22000.0
2014-05-15 11:30:00,169.83,170.21,169.75,169.77,18800.0,110.6133,110.8608,110.5612,110.5742,18800.0
2014-05-15 12:00:00,169.76,169.93,169.46,169.65,12700.0,110.5677,110.6785,110.3723,110.4961,12700.0
2014-05-15 12:30:00,169.6,170.06,169.54,170.06,10100.0,110.4635,110.7631,110.4244,110.7631,10100.0
2014-05-15 13:00:00,170.1,170.11,169.98,170.01,9400.0,110.7892,110.7957,110.711,110.7306,9400.0
2014-05-15 13:30:00,169.98,170.08,169.78,169.99,15400.0,110.711,110.7762,110.5808,110.7175,15400.0
2014-05-15 14:00:00,169.96,170.12,169.81,169.85,29200.0,110.698,110.8022,110.6003,110.6264,29200.0
2014-05-15 14:30:00,169.86,169.88,168.94,169.06,47900.0,110.6329,110.6459,110.0337,110.1118,47900.0
2014-05-15 15:00:00,169.09,169.34,169.07,169.23,15500.0,110.1314,110.2942,110.1183,110.2225,15500.0
2014-05-15 15:30:00,169.24,170.66,169.18,170.55,101100.0,110.229,111.1539,110.19,111.0823,101100.0
2014-05-16 09:30:00,170.27,171.06,169.62,170.82,73400.0,110.8999,111.4144,110.4765,111.2581,73400.0
2014-05-16 10:00:00,170.71,171.01,170.55,170.65,12300.0,111.1865,111.3819,111.0823,111.1474,12300.0
2014-05-16 10:30:00,170.74,171.35,170.69,171.28,9000.0,111.206,111.6033,111.1735,111.5577,9000.0
2014-05-16 11:00:00,171.3,171.4,171.15,171.27,11700.0,111.5708,111.6359,111.4731,111.5512,11700.0
2014-05-16 11:30:00,171.21,171.23,170.9,171.19,10700.0,111.5121,111.5252,111.3102,111.4991,10700.0
2014-05-16 12:00:00,171.14,171.3,170.95,171.27,20200.0,111.4666,111.5708,111.3428,111.5512,20200.0
2014-05-16 12:30:00,171.27,171.43,171.18,171.4,12300.0,111.5512,111.6554,111.4926,111.6359,12300.0
2014-05-16 13:00:00,171.33,171.47,171.29,171.4,8400.0,111.5903,111.6815,111.5643,111.6359,8400.0
2014-05-16 13:30:00,171.42,171.42,171.16,171.22,11000.0,111.6489,111.6489,111.4796,111.5187,11000.0
2014-05-16 14:00:00,171.24,171.24,170.81,170.9,13000.0,111.5317,111.5317,111.2516,111.3102,13000.0
2014-05-16 14:30:00,170.92,171.45,170.91,171.45,18400.0,111.3233,111.6685,111.3167,111.6685,18400.0
2014-05-16 15:00:00,171.46,171.65,171.43,171.61,24100.0,111.675,111.7987,111.6554,111.7727,24100.0
2014-05-16 15:30:00,171.62,172.47,171.62,172.39,145700.0,111.7792,112.3328,111.7792,112.2807,145700.0
2014-05-19 09:30:00,171.77,171.85,170.51,171.78,25200.0,111.8769,111.929,111.0562,111.8834,25200.0
2014-05-19 10:00:00,171.82,171.97,171.06,171.22,21700.0,111.9094,112.0071,111.4144,111.5187,21700.0
2014-05-19 10:30:00,171.18,171.33,171.02,171.33,17600.0,111.4926,111.5903,111.3884,111.5903,17600.0
2014-05-19 11:00:00,171.3,171.88,171.3,171.67,11300.0,111.5708,111.9485,111.5708,111.8118,11300.0
2014-05-19 11:30:00,171.73,171.82,171.57,171.64,19000.0,111.8508,111.9094,111.7466,111.7922,19000.0
2014-05-19 12:00:00,171.62,172.04,171.62,171.97,23100.0,111.7792,112.0527,111.7792,112.0071,23100.0
2014-05-19 12:30:00,171.95,172.11,171.88,172.03,21200.0,111.9941,112.0983,111.9485,112.0462,21200.0
2014-05-19 13:00:00,171.99,172.05,171.59,171.66,18100.0,112.0202,112.0593,111.7596,111.8052,18100.0
2014-05-19 13:30:00,171.65,171.73,171.4,171.48,13600.0,111.7987,111.8508,111.6359,111.688,13600.0
2014-05-19 14:00:00,171.5,171.59,171.35,171.41,11900.0,111.701,111.7596,111.6033,111.6424,11900.0
2014-05-19 14:30:00,171.42,171.58,171.34,171.58,13200.0,111.6489,111.7531,111.5968,111.7531,13200.0
2014-05-19 15:00:00,171.61,171.95,171.55,171.94,30900.0,111.7727,111.9941,111.7336,111.9876,30900.0
2014-05-19 15:30:00,171.97,172.22,171.92,171.92,75500.0,112.0071,112.17,111.9746,111.9746,75500.0
2014-05-20 09:30:00,172.19,172.62,171.39,171.5,36500.0,112.1504,112.4305,111.6294,111.701,36500.0
2014-05-20 10:00:00,171.6,171.86,171.32,171.35,23300.0,111.7662,111.9355,111.5838,111.6033,23300.0
2014-05-20 10:30:00,171.41,171.56,170.9,171.01,20800.0,111.6424,111.7401,111.3102,111.3819,20800.0
2014-05-20 11:00:00,171.01,171.1,170.45,170.47,27400.0,111.3819,111.4405,111.0171,111.0302,27400.0
2014-05-20 11:30:00,170.46,170.54,170.15,170.23,31800.0,111.0237,111.0758,110.8217,110.8739,31800.0
2014-05-20 12:00:00,170.23,170.68,170.04,170.61,16200.0,110.8739,111.1669,110.7501,111.1214,16200.0
2014-05-20 12:30:00,170.55,170.8,170.43,170.57,12600.0,111.0823,111.2451,111.0041,111.0953,12600.0
2014-05-20 13:00:00,170.5,170.85,170.46,170.74,13300.0,111.0497,111.2777,111.0237,111.206,13300.0
2014-05-20 13:30:00,170.64,170.85,170.55,170.65,17900.0,111.1409,111.2777,111.0823,111.1474,17900.0
2014-05-20 14:00:00,170.68,170.87,170.68,170.71,15700.0,111.1669,111.2907,111.1669,111.1865,15700.0
2014-05-20 14:30:00,170.68,170.76,170.49,170.6,19400.0,111.1669,111.2191,111.0432,111.1148,19400.0
2014-05-20 15:00:00,170.62,171.01,170.54,170.89,30800.0,111.1279,111.3819,111.0758,111.3037,30800.0
2014-05-20 15:30:00,170.89,171.09,170.72,170.79,77900.0,111.3037,111.434,111.193,111.2386,77900.0
2014-05-21 09:30:00,170.87,171.51,170.47,170.56,18400.0,111.2907,111.7075,111.0302,111.0888,18400.0
2014-05-21 10:00:00,170.68,171.0,170.32,170.54,14100.0,111.1669,111.3754,110.9325,111.0758,14100.0
2014-05-21 10:30:00,170.56,170.62,170.36,170.53,12200.0,111.0888,111.1279,110.9585,111.0692,12200.0
2014-05-21 11:00:00,170.45,170.95,170.41,170.84,9900.0,111.0171,111.3428,110.9911,111.2712,9900.0
2014-05-21 11:30:00,170.84,170.88,170.62,170.77,9800.0,111.2712,111.2972,111.1279,111.2256,9800.0
2014-05-21 12:00:00,170.78,170.78,170.28,170.28,10000.0,111.2321,111.2321,110.9064,110.9064,10000.0
2014-05-21 12:30:00,170.3,170.31,170.11,170.27,13500.0,110.9194,110.926,110.7957,110.8999,13500.0
2014-05-21 13:00:00,170.28,170.32,170.2,170.2,7100.0,110.9064,110.9325,110.8543,110.8543,7100.0
2014-05-21 13:30:00,170.2,170.33,170.16,170.29,10800.0,110.8543,110.939,110.8283,110.9129,10800.0
2014-05-21 14:00:00,170.3,170.53,170.19,170.5,10200.0,110.9194,111.0692,110.8478,111.0497,10200.0
2014-05-21 14:30:00,170.51,170.72,170.49,170.67,8800.0,111.0562,111.193,111.0432,111.1604,8800.0
2014-05-21 15:00:00,170.7,170.87,170.63,170.72,14600.0,111.18,111.2907,111.1344,111.193,14600.0
2014-05-21 15:30:00,170.74,170.77,170.3,170.34,68200.0,111.206,111.2256,110.9194,110.9455,68200.0
2014-05-22 09:30:00,170.6,170.84,169.89,170.07,30100.0,111.1148,111.2712,110.6524,110.7696,30100.0
2014-05-22 10:00:00,170.11,170.23,169.77,169.94,12200.0,110.7957,110.8739,110.5742,110.685,12200.0
2014-05-22 10:30:00,169.97,170.47,169.97,170.34,21000.0,110.7045,111.0302,110.7045,110.9455,21000.0
2014-05-22 11:00:00,170.33,170.97,170.29,170.97,13400.0,110.939,111.3558,110.9129,111.3558,13400.0
2014-05-22 11:30:00,171.04,171.05,170.66,170.77,14500.0,111.4014,111.4079,111.1539,111.2256,14500.0
2014-05-22 12:00:00,170.74,170.87,170.62,170.65,23100.0,111.206,111.2907,111.1279,111.1474,23100.0
2014-05-22 12:30:00,170.6,170.64,170.47,170.54,9900.0,111.1148,111.1409,111.0302,111.0758,9900.0
2014-05-22 13:00:00,170.56,170.78,170.54,170.78,7300.0,111.0888,111.2321,111.0758,111.2321,7300.0
2014-05-22 13:30:00,170.77,170.77,170.33,170.33,11200.0,111.2256,111.2256,110.939,110.939,11200.0
2014-05-22 14:00:00,170.35,170.56,170.29,170.52,9600.0,110.952,111.0888,110.9129,111.0627,9600.0
2014-05-22 14:30:00,170.52,170.52,170.31,170.39,15700.0,111.0627,111.0627,110.926,110.9781,15700.0
2014-05-22 15:00:00,170.4,170.44,170.22,170.26,24400.0,110.9846,111.0106,110.8673,110.8934,24400.0
2014-05-22 15:30:00,170.25,170.3,169.62,169.72,100900.0,110.8869,110.9194,110.4765,110.5417,100900.0
2014-05-23 09:30:00,170.48,171.48,170.12,170.86,54000.0,111.0367,111.688,110.8022,111.2842,54000.0
2014-05-23 10:00:00,170.9,171.08,170.53,170.53,53400.0,111.3102,111.4275,111.0692,111.0692,53400.0
2014-05-23 10:30:00,170.66,171.22,170.65,170.91,27600.0,111.1539,111.5187,111.1474,111.3167,27600.0
2014-05-23 11:00:00,170.95,171.18,170.61,170.61,21600.0,111.3428,111.4926,111.1214,111.1214,21600.0
2014-05-23 11:30:00,170.67,171.57,170.64,171.44,25900.0,111.1604,111.7466,111.1409,111.6619,25900.0
2014-05-23 12:00:00,171.41,171.52,171.3,171.44,6400.0,111.6424,111.7141,111.5708,111.6619,6400.0
2014-05-23 12:30:00,171.47,171.49,171.22,171.22,4200.0,111.6815,111.6945,111.5187,111.5187,4200.0
2014-05-23 13:00:00,171.22,171.22,170.67,170.85,9200.0,111.5187,111.5187,111.1604,111.2777,9200.0
2014-05-23 13:30:00,170.77,170.94,170.77,170.84,3400.0,111.2256,111.3363,111.2256,111.2712,3400.0
2014-05-23 14:00:00,170.83,171.1,170.83,171.03,6100.0,111.2646,111.4405,111.2646,111.3949,6100.0
2014-05-23 14:30:00,171.03,171.13,170.92,170.92,7500.0,111.3949,111.46,111.3233,111.3233,7500.0
2014-05-23 15:00:00,170.89,171.11,170.89,171.02,7800.0,111.3037,111.447,111.3037,111.3884,7800.0
2014-05-23 15:30:00,171.07,171.48,171.06,171.39,58300.0,111.421,111.688,111.4144,111.6294,58300.0
2014-05-27 09:30:00,171.69,172.41,171.69,172.06,13800.0,111.8248,112.2937,111.8248,112.0658,13800.0
2014-05-27 10:00:00,172.15,172.15,171.39,171.56,15300.0,112.1244,112.1244,111.6294,111.7401,15300.0
2014-05-27 10:30:00,171.72,171.8,171.54,171.67,25900.0,111.8443,111.8964,111.7271,111.8118,25900.0
2014-05-27 11:00:00,171.67,172.12,171.67,172.03,43300.0,111.8118,112.1048,111.8118,112.0462,43300.0
2014-05-27 11:30:00,172.0,172.01,171.74,171.79,24500.0,112.0267,112.0332,111.8573,111.8899,24500.0
2014-05-27 12:00:00,171.74,171.85,171.65,171.76,10300.0,111.8573,111.929,111.7987,111.8704,10300.0
2014-05-27 12:30:00,171.75,171.9,171.68,171.88,25800.0,111.8639,111.9616,111.8183,111.9485,25800.0
2014-05-27 13:00:00,171.9,171.95,171.8,171.91,24800.0,111.9616,111.9941,111.8964,111.9681,24800.0
2014-05-27 13:30:00,171.91,172.06,171.88,171.97,48600.0,111.9681,112.0658,111.9485,112.0071,48600.0
2014-05-27 14:00:00,171.97,172.02,171.95,171.95,13500.0,112.0071,112.0397,111.9941,111.9941,13500.0
2014-05-27 14:30:00,171.92,171.98,171.64,171.8,18700.0,111.9746,112.0137,111.7922,111.8964,18700.0
2014-05-27 15:00:00,171.81,171.98,171.8,171.95,12600.0,111.9029,112.0137,111.8964,111.9941,12600.0
2014-05-27 15:30:00,171.95,172.49,171.92,172.38,88800.0,111.9941,112.3458,111.9746,112.2742,88800.0
2014-05-28 09:30:00,172.22,172.22,170.24,170.6,40500.0,112.17,112.17,110.8804,111.1148,40500.0
2014-05-28 10:00:00,170.58,170.62,170.17,170.58,22900.0,111.1018,111.1279,110.8348,111.1018,22900.0
2014-05-28 10:30:00,170.5,170.92,170.5,170.9,21000.0,111.0497,111.3233,111.0497,111.3102,21000.0
2014-05-28 11:00:00,170.88,171.2,170.88,171.14,26900.0,111.2972,111.5056,111.2972,111.4666,26900.0
2014-05-28 11:30:00,171.13,171.2,170.48,170.61,47800.0,111.46,111.5056,111.0367,111.1214,47800.0
2014-05-28 12:00:00,170.57,170.81,170.52,170.67,12100.0,111.0953,111.2516,111.0627,111.1604,12100.0
2014-05-28 12:30:00,170.71,170.73,170.51,170.51,10000.0,111.1865,111.1995,111.0562,111.0562,10000.0
2014-05-28 13:00:00,170.5,170.64,170.2,170.26,18700.0,111.0497,111.1409,110.8543,110.8934,18700.0
2014-05-28 13:30:00,170.26,170.43,170.18,170.42,28200.0,110.8934,111.0041,110.8413,110.9976,28200.0
2014-05-28 14:00:00,170.42,170.77,170.41,170.65,24000.0,110.9976,111.2256,110.9911,111.1474,24000.0
2014-05-28 14:30:00,170.7,170.99,170.7,170.81,33200.0,111.18,111.3689,111.18,111.2516,33200.0
2014-05-28 15:00:00,170.83,171.12,170.8,170.83,17300.0,111.2646,111.4535,111.2451,111.2646,17300.0
2014-05-28 15:30:00,170.8,170.88,170.34,170.5,83400.0,111.2451,111.2972,110.9455,111.0497,83400.0
2014-05-29 09:30:00,170.57,171.28,170.1,170.45,32300.0,111.0953,111.5577,110.7892,111.0171,32300.0
2014-05-29 10:00:00,170.44,170.58,170.03,170.38,44300.0,111.0106,111.1018,110.7436,110.9716,44300.0
2014-05-29 10:30:00,170.33,170.73,170.17,170.58,23900.0,110.939,111.1995,110.8348,111.1018,23900.0
2014-05-29 11:00:00,170.54,170.72,170.38,170.63,26000.0,111.0758,111.193,110.9716,111.1344,26000.0
2014-05-29 11:30:00,170.63,170.73,170.06,170.14,38600.0,111.1344,111.1995,110.7631,110.8152,38600.0
2014-05-29 12:00:00,170.12,170.24,169.98,170.2,28900.0,110.8022,110.8804,110.711,110.8543,28900.0
2014-05-29 12:30:00,170.17,170.27,170.04,170.06,16300.0,110.8348,110.8999,110.7501,110.7631,16300.0
2014-05-29 13:00:00,170.08,170.15,170.04,170.06,18000.0,110.7762,110.8217,110.7501,110.7631,18000.0
2014-05-29 13:30:00,170.05,170.17,169.98,170.06,34900.0,110.7566,110.8348,110.711,110.7631,34900.0
2014-05-29 14:00:00,170.06,170.32,169.97,170.0,48000.0,110.7631,110.9325,110.7045,110.7241,48000.0
2014-05-29 14:30:00,169.99,170.21,169.92,170.11,52600.0,110.7175,110.8608,110.6719,110.7957,52600.0
2014-05-29 15:00:00,170.15,170.21,170.01,170.16,46200.0,110.8217,110.8608,110.7306,110.8283,46200.0
2014-05-29 15:30:00,170.16,170.21,169.85,169.94,112800.0,110.8283,110.8608,110.6264,110.685,112800.0
2014-05-30 09:30:00,170.0,171.99,169.96,171.59,52400.0,110.7241,112.0202,110.698,111.7596,52400.0
2014-05-30 10:00:00,171.61,172.13,171.56,171.87,33500.0,111.7727,112.1114,111.7401,111.942,33500.0
2014-05-30 10:30:00,171.88,172.21,171.72,172.06,21000.0,111.9485,112.1635,111.8443,112.0658,21000.0
2014-05-30 11:00:00,172.1,172.21,171.82,171.99,31500.0,112.0918,112.1635,111.9094,112.0202,31500.0
2014-05-30 11:30:00,171.98,172.14,171.86,172.11,12900.0,112.0137,112.1179,111.9355,112.0983,12900.0
2014-05-30 12:00:00,172.07,172.18,171.67,172.11,16400.0,112.0723,112.1439,111.8118,112.0983,16400.0
2014-05-30 12:30:00,172.09,172.2,171.83,171.93,23400.0,112.0853,112.1569,111.916,111.9811,23400.0
2014-05-30 13:00:00,171.97,172.13,171.87,171.87,23200.0,112.0071,112.1114,111.942,111.942,23200.0
2014-05-30 13:30:00,171.87,172.15,171.77,172.07,28700.0,111.942,112.1244,111.8769,112.0723,28700.0
2014-05-30 14:00:00,172.03,172.5,171.98,172.49,37000.0,112.0462,112.3523,112.0137,112.3458,37000.0
2014-05-30 14:30:00,172.5,172.55,171.97,171.97,43600.0,112.3523,112.3849,112.0071,112.0071,43600.0
2014-05-30 15:00:00,172.04,172.09,171.7,171.85,45900.0,112.0527,112.0853,111.8313,111.929,45900.0
2014-05-30 15:30:00,171.83,172.31,171.7,171.97,229400.0,111.916,112.2286,111.8313,112.0071,229400.0
2014-06-02 09:30:00,172.21,172.42,171.83,172.33,37500.0,112.1635,112.3002,111.916,112.2416,37500.0
2014-06-02 10:00:00,172.24,172.33,171.79,172.02,38800.0,112.183,112.2416,111.8899,112.0397,38800.0
2014-06-02 10:30:00,172.06,172.15,171.71,171.95,33200.0,112.0658,112.1244,111.8378,111.9941,33200.0
2014-06-02 11:00:00,171.98,172.57,171.96,172.15,27900.0,112.0137,112.3979,112.0006,112.1244,27900.0
2014-06-02 11:30:00,172.19,172.19,171.76,171.93,18400.0,112.1504,112.1504,111.8704,111.9811,18400.0
2014-06-02 12:00:00,171.96,172.05,171.84,171.99,10900.0,112.0006,112.0593,111.9225,112.0202,10900.0
2014-06-02 12:30:00,172.05,172.42,172.05,172.42,21600.0,112.0593,112.3002,112.0593,112.3002,21600.0
2014-06-02 13:00:00,172.39,172.59,172.31,172.56,17900.0,112.2807,112.411,112.2286,112.3914,17900.0
2014-06-02 13:30:00,172.53,172.8,172.46,172.61,17100.0,112.3719,112.5477,112.3263,112.424,17100.0
2014-06-02 14:00:00,172.67,172.8,172.64,172.76,18100.0,112.4631,112.5477,112.4435,112.5217,18100.0
2014-06-02 14:30:00,172.78,172.8,172.3,172.3,18200.0,112.5347,112.5477,112.2221,112.2221,18200.0
2014-06-02 15:00:00,172.26,172.35,172.11,172.15,20000.0,112.196,112.2546,112.0983,112.1244,20000.0
2014-06-02 15:30:00,172.19,172.36,172.02,172.12,71500.0,112.1504,112.2612,112.0397,112.1048,71500.0
2014-06-03 09:30:00,172.27,172.69,171.92,172.42,29600.0,112.2025,112.4761,111.9746,112.3002,29600.0
2014-06-03 10:00:00,172.42,172.42,171.75,171.88,21100.0,112.3002,112.3002,111.8639,111.9485,21100.0
2014-06-03 10:30:00,171.89,172.12,171.73,171.79,16600.0,111.955,112.1048,111.8508,111.8899,16600.0
2014-06-03 11:00:00,171.82,172.13,171.77,171.85,26000.0,111.9094,112.1114,111.8769,111.929,26000.0
2014-06-03 11:30:00,171.82,171.98,171.59,171.71,17000.0,111.9094,112.0137,111.7596,111.8378,17000.0
2014-06-03 12:00:00,171.8,171.85,171.74,171.82,10700.0,111.8964,111.929,111.8573,111.9094,10700.0
2014-06-03 12:30:00,171.79,171.79,171.53,171.56,10100.0,111.8899,111.8899,111.7206,111.7401,10100.0
2014-06-03 13:00:00,171.59,171.59,171.35,171.39,18700.0,111.7596,111.7596,111.6033,111.6294,18700.0
2014-06-03 13:30:00,171.38,171.39,171.19,171.28,29900.0,111.6229,111.6294,111.4991,111.5577,29900.0
2014-06-03 14:00:00,171.3,171.31,170.91,171.0,28300.0,111.5708,111.5773,111.3167,111.3754,28300.0
2014-06-03 14:30:00,171.02,171.02,170.85,170.9,22400.0,111.3884,111.3884,111.2777,111.3102,22400.0
2014-06-03 15:00:00,170.86,171.36,170.8,170.87,32100.0,111.2842,111.6098,111.2451,111.2907,32100.0
2014-06-03 15:30:00,170.88,171.02,170.85,171.0,76100.0,111.2972,111.3884,111.2777,111.3754,76100.0
2014-06-04 09:30:00,170.56,171.17,170.22,170.75,36200.0,111.0888,111.4861,110.8673,111.2125,36200.0
2014-06-04 10:00:00,170.85,170.92,170.35,170.45,20700.0,111.2777,111.3233,110.952,111.0171,20700.0
2014-06-04 10:30:00,170.46,170.63,170.31,170.53,37800.0,111.0237,111.1344,110.926,111.0692,37800.0
2014-06-04 11:00:00,170.53,171.46,170.52,171.46,46000.0,111.0692,111.675,111.0627,111.675,46000.0
2014-06-04 11:30:00,171.43,171.56,171.25,171.3,23100.0,111.6554,111.7401,111.5382,111.5708,23100.0
2014-06-04 12:00:00,171.29,171.35,171.14,171.28,20100.0,111.5643,111.6033,111.4666,111.5577,20100.0
2014-06-04 12:30:00,171.33,171.64,171.27,171.63,34700.0,111.5903,111.7922,111.5512,111.7857,34700.0
2014-06-04 13:00:00,171.65,171.91,171.52,171.78,14900.0,111.7987,111.9681,111.7141,111.8834,14900.0
2014-06-04 13:30:00,171.83,171.97,171.83,171.91,14400.0,111.916,112.0071,111.916,111.9681,14400.0
2014-06-04 14:00:00,171.89,172.0,171.82,171.95,20200.0,111.955,112.0267,111.9094,111.9941,20200.0
2014-06-04 14:30:00,171.94,172.03,171.86,171.93,21500.0,111.9876,112.0462,111.9355,111.9811,21500.0
2014-06-04 15:00:00,171.89,171.99,171.83,171.89,21300.0,111.955,112.0202,111.916,111.955,21300.0
2014-06-04 15:30:00,171.91,172.35,171.89,172.06,179700.0,111.9681,112.2546,111.955,112.0658,179700.0
2014-06-05 09:30:00,172.11,172.5,171.93,172.08,7300.0,112.0983,112.3523,111.9811,112.0788,7300.0
2014-06-05 10:00:00,172.02,172.12,171.74,171.98,7600.0,112.0397,112.1048,111.8573,112.0137,7600.0
2014-06-05 10:30:00,172.12,172.99,172.02,172.99,15100.0,112.1048,112.6715,112.0397,112.6715,15100.0
2014-06-05 11:00:00,172.91,173.22,172.68,173.19,19500.0,112.6194,112.8213,112.4696,112.8018,19500.0
2014-06-05 11:30:00,173.16,173.63,173.04,173.62,25900.0,112.7822,113.0883,112.7041,113.0818,25900.0
2014-06-05 12:00:00,173.59,174.08,173.59,173.91,15800.0,113.0623,113.3814,113.0623,113.2707,15800.0
2014-06-05 12:30:00,173.91,174.12,173.68,173.78,9600.0,113.2707,113.4075,113.1209,113.186,9600.0
2014-06-05 13:00:00,173.75,173.95,173.53,173.8,29400.0,113.1665,113.2968,113.0232,113.1991,29400.0
2014-06-05 13:30:00,173.86,174.24,173.77,174.24,10000.0,113.2381,113.4856,113.1795,113.4856,10000.0
2014-06-05 14:00:00,174.24,174.49,174.02,174.49,10900.0,113.4856,113.6485,113.3423,113.6485,10900.0
2014-06-05 14:30:00,174.49,174.61,174.37,174.45,20100.0,113.6485,113.7266,113.5703,113.6224,20100.0
2014-06-05 15:00:00,174.43,174.62,174.3,174.36,41800.0,113.6094,113.7331,113.5247,113.5638,41800.0
2014-06-05 15:30:00,174.31,174.78,174.27,174.6,119800.0,113.5312,113.8374,113.5052,113.7201,119800.0
2014-06-06 09:30:00,174.64,175.0,173.01,173.33,33500.0,113.7462,113.9806,112.6845,112.8929,33500.0
2014-06-06 10:00:00,173.2,173.81,173.05,173.4,31100.0,112.8083,113.2056,112.7106,112.9385,31100.0
2014-06-06 10:30:00,173.36,173.79,173.33,173.71,18100.0,112.9125,113.1925,112.8929,113.1404,18100.0
2014-06-06 11:00:00,173.68,173.71,173.08,173.11,17000.0,113.1209,113.1404,112.7301,112.7496,17000.0
2014-06-06 11:30:00,173.11,173.22,172.89,172.99,18600.0,112.7496,112.8213,112.6064,112.6715,18600.0
2014-06-06 12:00:00,173.02,173.12,172.82,172.88,7000.0,112.691,112.7562,112.5608,112.5998,7000.0
2014-06-06 12:30:00,172.85,173.04,172.74,172.77,7400.0,112.5803,112.7041,112.5087,112.5282,7400.0
2014-06-06 13:00:00,172.8,172.82,172.49,172.79,9600.0,112.5477,112.5608,112.3458,112.5412,9600.0
2014-06-06 13:30:00,172.76,172.76,172.45,172.51,15200.0,112.5217,112.5217,112.3198,112.3589,15200.0
2014-06-06 14:00:00,172.52,172.52,172.24,172.45,12000.0,112.3654,112.3654,112.183,112.3198,12000.0
2014-06-06 14:30:00,172.43,172.54,172.3,172.54,13800.0,112.3068,112.3784,112.2221,112.3784,13800.0
2014-06-06 15:00:00,172.59,172.74,172.44,172.73,25400.0,112.411,112.5087,112.3133,112.5021,25400.0
2014-06-06 15:30:00,172.78,172.84,172.47,172.81,64700.0,112.5347,112.5738,112.3328,112.5543,64700.0
2014-06-09 09:30:00,172.65,173.84,172.65,173.27,26000.0,112.45,113.2251,112.45,112.8539,26000.0
2014-06-09 10:00:00,173.15,173.23,172.51,172.66,23000.0,112.7757,112.8278,112.3589,112.4566,23000.0
2014-06-09 10:30:00,172.7,172.92,172.61,172.72,11900.0,112.4826,112.6259,112.424,112.4956,11900.0
2014-06-09 11:00:00,172.72,172.74,172.01,172.21,19400.0,112.4956,112.5087,112.0332,112.1635,19400.0
2014-06-09 11:30:00,172.25,172.25,171.56,171.58,25400.0,112.1895,112.1895,111.7401,111.7531,25400.0
2014-06-09 12:00:00,171.56,171.61,171.28,171.55,27500.0,111.7401,111.7727,111.5577,111.7336,27500.0
2014-06-09 12:30:00,171.51,171.61,171.15,171.15,18200.0,111.7075,111.7727,111.4731,111.4731,18200.0
2014-06-09 13:00:00,171.17,171.66,171.12,171.28,20300.0,111.4861,111.8052,111.4535,111.5577,20300.0
2014-06-09 13:30:00,171.28,171.43,170.84,170.87,19400.0,111.5577,111.6554,111.2712,111.2907,19400.0
2014-06-09 14:00:00,170.87,171.37,170.68,171.23,35300.0,111.2907,111.6164,111.1669,111.5252,35300.0
2014-06-09 14:30:00,171.18,171.24,170.89,171.2,23500.0,111.4926,111.5317,111.3037,111.5056,23500.0
2014-06-09 15:00:00,171.2,171.46,171.05,171.38,34200.0,111.5056,111.675,111.4079,111.6229,34200.0
2014-06-09 15:30:00,171.43,171.47,171.13,171.31,112000.0,111.6554,111.6815,111.46,111.5773,112000.0
2014-06-10 09:30:00,171.0,171.82,171.0,171.16,33800.0,111.3754,111.9094,111.3754,111.4796,33800.0
2014-06-10 10:00:00,171.23,171.65,171.01,171.43,51800.0,111.5252,111.7987,111.3819,111.6554,51800.0
2014-06-10 10:30:00,171.5,171.59,171.12,171.12,20600.0,111.701,111.7596,111.4535,111.4535,20600.0
2014-06-10 11:00:00,171.16,171.28,171.02,171.21,30600.0,111.4796,111.5577,111.3884,111.5121,30600.0
2014-06-10 11:30:00,171.2,171.51,171.07,171.21,39100.0,111.5056,111.7075,111.421,111.5121,39100.0
2014-06-10 12:00:00,171.15,171.7,171.15,171.7,30800.0,111.4731,111.8313,111.4731,111.8313,30800.0
2014-06-10 12:30:00,171.67,172.18,171.64,171.88,33100.0,111.8118,112.1439,111.7922,111.9485,33100.0
2014-06-10 13:00:00,171.88,172.02,171.42,171.5,24500.0,111.9485,112.0397,111.6489,111.701,24500.0
2014-06-10 13:30:00,171.49,171.69,171.49,171.69,22300.0,111.6945,111.8248,111.6945,111.8248,22300.0
2014-06-10 14:00:00,171.71,172.21,171.69,171.78,22600.0,111.8378,112.1635,111.8248,111.8834,22600.0
2014-06-10 14:30:00,171.72,171.77,171.58,171.61,28200.0,111.8443,111.8769,111.7531,111.7727,28200.0
2014-06-10 15:00:00,171.57,171.75,171.46,171.53,40200.0,111.7466,111.8639,111.675,111.7206,40200.0
2014-06-10 15:30:00,171.52,171.62,171.29,171.6,104600.0,111.7141,111.7792,111.5643,111.7662,104600.0
2014-06-11 09:30:00,169.91,170.57,169.41,169.88,43300.0,111.5772,112.0106,111.2488,111.5575,43300.0
2014-06-11 10:00:00,169.83,169.83,169.28,169.79,38900.0,111.5246,111.5246,111.1635,111.4984,38900.0
2014-06-11 10:30:00,169.8,169.9,169.36,169.56,54100.0,111.5049,111.5706,111.216,111.3473,54100.0
2014-06-11 11:00:00,169.51,169.7,169.31,169.51,26400.0,111.3145,111.4393,111.1832,111.3145,26400.0
2014-06-11 11:30:00,169.59,169.89,169.18,169.89,55100.0,111.367,111.564,111.0978,111.564,55100.0
2014-06-11 12:00:00,169.85,170.13,169.75,169.93,15100.0,111.5378,111.7216,111.4721,111.5903,15100.0
2014-06-11 12:30:00,169.98,170.19,169.86,170.19,15200.0,111.6231,111.761,111.5443,111.761,15200.0
2014-06-11 13:00:00,170.17,170.17,169.86,169.9,10800.0,111.7479,111.7479,111.5443,111.5706,10800.0
2014-06-11 13:30:00,169.91,169.91,169.73,169.74,17800.0,111.5772,111.5772,111.459,111.4655,17800.0
2014-06-11 14:00:00,169.74,169.8,169.53,169.76,29900.0,111.4655,111.5049,111.3276,111.4787,29900.0
2014-06-11 14:30:00,169.82,169.82,169.6,169.75,14200.0,111.5181,111.5181,111.3736,111.4721,14200.0
2014-06-11 15:00:00,169.76,169.85,169.67,169.75,29000.0,111.4787,111.5378,111.4196,111.4721,29000.0
2014-06-11 15:30:00,169.75,170.06,169.73,169.9,87600.0,111.4721,111.6757,111.459,111.5706,87600.0
2014-06-12 09:30:00,170.06,170.35,169.25,169.26,16600.0,111.6757,111.8661,111.1438,111.1503,16600.0
2014-06-12 10:00:00,169.25,169.58,168.75,168.97,30700.0,111.1438,111.3605,110.8154,110.9599,30700.0
2014-06-12 10:30:00,168.97,169.05,168.67,168.97,28700.0,110.9599,111.0124,110.7629,110.9599,28700.0
2014-06-12 11:00:00,168.9,169.55,168.88,169.44,30800.0,110.9139,111.3408,110.9008,111.2685,30800.0
2014-06-12 11:30:00,169.41,169.71,169.34,169.49,17800.0,111.2488,111.4458,111.2029,111.3014,17800.0
2014-06-12 12:00:00,169.44,169.44,169.15,169.4,9800.0,111.2685,111.2685,111.0781,111.2423,9800.0
2014-06-12 12:30:00,169.34,169.48,169.27,169.41,9600.0,111.2029,111.2948,111.1569,111.2488,9600.0
2014-06-12 13:00:00,169.42,169.51,169.34,169.46,8700.0,111.2554,111.3145,111.2029,111.2817,8700.0
2014-06-12 13:30:00,169.49,169.63,169.31,169.4,27800.0,111.3014,111.3933,111.1832,111.2423,27800.0
2014-06-12 14:00:00,169.3,169.73,169.3,169.58,20200.0,111.1766,111.459,111.1766,111.3605,20200.0
2014-06-12 14:30:00,169.68,169.68,169.41,169.5,13200.0,111.4261,111.4261,111.2488,111.3079,13200.0
2014-06-12 15:00:00,169.45,169.59,169.31,169.36,22900.0,111.2751,111.367,111.1832,111.216,22900.0
2014-06-12 15:30:00,169.4,169.52,169.16,169.42,53100.0,111.2423,111.3211,111.0847,111.2554,53100.0
2014-06-13 09:30:00,169.38,169.8,168.22,168.48,23300.0,111.2291,111.5049,110.4674,110.6381,23300.0
2014-06-13 10:00:00,168.41,169.21,168.38,169.11,42800.0,110.5921,111.1175,110.5724,111.0518,42800.0
2014-06-13 10:30:00,169.18,169.71,169.17,169.71,22100.0,111.0978,111.4458,111.0912,111.4458,22100.0
2014-06-13 11:00:00,169.68,170.01,169.68,169.94,18400.0,111.4261,111.6428,111.4261,111.5969,18400.0
2014-06-13 11:30:00,169.86,169.86,169.4,169.53,14900.0,111.5443,111.5443,111.2423,111.3276,14900.0
2014-06-13 12:00:00,169.56,169.68,169.32,169.32,15100.0,111.3473,111.4261,111.1897,111.1897,15100.0
2014-06-13 12:30:00,169.37,169.4,169.14,169.27,16000.0,111.2226,111.2423,111.0715,111.1569,16000.0
2014-06-13 13:00:00,169.31,169.36,169.16,169.35,14700.0,111.1832,111.216,111.0847,111.2094,14700.0
2014-06-13 13:30:00,169.34,169.54,169.31,169.44,20100.0,111.2029,111.3342,111.1832,111.2685,20100.0
2014-06-13 14:00:00,169.45,169.68,169.42,169.66,40700.0,111.2751,111.4261,111.2554,111.413,40700.0
2014-06-13 14:30:00,169.65,169.8,169.45,169.47,29700.0,111.4064,111.5049,111.2751,111.2882,29700.0
2014-06-13 15:00:00,169.49,169.65,169.37,169.37,39400.0,111.3014,111.4064,111.2226,111.2226,39400.0
2014-06-13 15:30:00,169.38,169.5,169.21,169.49,105800.0,111.2291,111.3079,111.1175,111.3014,105800.0
2014-06-16 09:30:00,169.39,170.75,169.15,170.24,24600.0,111.2357,112.1288,111.0781,111.7939,24600.0
2014-06-16 10:00:00,170.26,170.73,170.09,170.47,21200.0,111.807,112.1157,111.6954,111.9449,21200.0
2014-06-16 10:30:00,170.47,170.47,169.64,169.75,15100.0,111.9449,111.9449,111.3999,111.4721,15100.0
2014-06-16 11:00:00,169.76,169.84,169.35,169.6,19100.0,111.4787,111.5312,111.2094,111.3736,19100.0
2014-06-16 11:30:00,169.58,169.59,169.14,169.32,21600.0,111.3605,111.367,111.0715,111.1897,21600.0
2014-06-16 12:00:00,169.33,169.64,169.28,169.59,11800.0,111.1963,111.3999,111.1635,111.367,11800.0
2014-06-16 12:30:00,169.62,169.77,169.51,169.76,15200.0,111.3867,111.4852,111.3145,111.4787,15200.0
2014-06-16 13:00:00,169.65,170.02,169.64,169.71,17400.0,111.4064,111.6494,111.3999,111.4458,17400.0
2014-06-16 13:30:00,169.71,169.78,169.03,169.41,34500.0,111.4458,111.4918,110.9993,111.2488,34500.0
2014-06-16 14:00:00,169.41,169.68,169.38,169.65,23100.0,111.2488,111.4261,111.2291,111.4064,23100.0
2014-06-16 14:30:00,169.61,169.63,169.04,169.05,16300.0,111.3802,111.3933,111.0059,111.0124,16300.0
2014-06-16 15:00:00,169.02,169.08,168.68,169.05,30300.0,110.9927,111.0321,110.7694,111.0124,30300.0
2014-06-16 15:30:00,169.05,169.13,168.78,168.99,59600.0,111.0124,111.065,110.8351,110.973,59600.0
2014-06-17 09:30:00,168.32,168.81,167.8,168.27,39100.0,110.533,110.8548,110.1916,110.5002,39100.0
2014-06-17 10:00:00,168.47,169.34,168.39,168.8,33500.0,110.6315,111.2029,110.579,110.8483,33500.0
2014-06-17 10:30:00,168.8,168.96,168.37,168.7,15700.0,110.8483,110.9533,110.5659,110.7826,15700.0
2014-06-17 11:00:00,168.64,169.21,168.63,169.21,33500.0,110.7432,111.1175,110.7366,111.1175,33500.0
2014-06-17 11:30:00,169.21,169.46,168.94,169.23,16500.0,111.1175,111.2817,110.9402,111.1306,16500.0
2014-06-17 12:00:00,169.1,169.24,168.95,169.12,7900.0,111.0453,111.1372,110.9468,111.0584,7900.0
2014-06-17 12:30:00,169.11,169.71,169.11,169.71,10300.0,111.0518,111.4458,111.0518,111.4458,10300.0
2014-06-17 13:00:00,169.72,169.74,169.52,169.59,11300.0,111.4524,111.4655,111.3211,111.367,11300.0
2014-06-17 13:30:00,169.61,169.75,169.45,169.48,12400.0,111.3802,111.4721,111.2751,111.2948,12400.0
2014-06-17 14:00:00,169.46,169.46,169.15,169.36,10300.0,111.2817,111.2817,111.0781,111.216,10300.0
2014-06-17 14:30:00,169.35,169.77,169.28,169.76,27900.0,111.2094,111.4852,111.1635,111.4787,27900.0
2014-06-17 15:00:00,169.77,169.77,169.28,169.41,17600.0,111.4852,111.4852,111.1635,111.2488,17600.0
2014-06-17 15:30:00,169.42,169.85,169.34,169.74,72300.0,111.2554,111.5378,111.2029,111.4655,72300.0
2014-06-18 09:30:00,169.48,170.24,168.63,169.65,42800.0,111.2948,111.7939,110.7366,111.4064,42800.0
2014-06-18 10:00:00,169.75,169.98,169.12,169.13,24900.0,111.4721,111.6231,111.0584,111.065,24900.0
2014-06-18 10:30:00,169.14,169.39,168.62,168.69,16100.0,111.0715,111.2357,110.73,110.776,16100.0
2014-06-18 11:00:00,168.65,168.98,168.56,168.87,24800.0,110.7497,110.9665,110.6906,110.8942,24800.0
2014-06-18 11:30:00,168.88,169.33,168.77,168.77,22100.0,110.9008,111.1963,110.8285,110.8285,22100.0
2014-06-18 12:00:00,168.84,168.95,168.71,168.79,23800.0,110.8745,110.9468,110.7891,110.8417,23800.0
2014-06-18 12:30:00,168.81,169.03,168.78,169.01,19500.0,110.8548,110.9993,110.8351,110.9862,19500.0
2014-06-18 13:00:00,169.0,169.41,168.94,169.39,19900.0,110.9796,111.2488,110.9402,111.2357,19900.0
2014-06-18 13:30:00,169.34,169.67,169.09,169.45,27900.0,111.2029,111.4196,111.0387,111.2751,27900.0
2014-06-18 14:00:00,169.42,170.19,169.22,170.19,47400.0,111.2554,111.761,111.1241,111.761,47400.0
2014-06-18 14:30:00,170.14,170.83,170.04,170.54,31500.0,111.7282,112.1813,111.6625,111.9909,31500.0
2014-06-18 15:00:00,170.65,171.12,170.65,171.12,31600.0,112.0631,112.3718,112.0631,112.3718,31600.0
2014-06-18 15:30:00,171.03,171.24,170.79,170.82,89800.0,112.3127,112.4506,112.1551,112.1748,89800.0
2014-06-19 09:30:00,170.87,171.0,170.03,170.91,18300.0,112.2076,112.293,111.656,112.2339,18300.0
2014-06-19 10:00:00,170.9,171.4,170.86,171.25,17400.0,112.2273,112.5556,112.201,112.4571,17400.0
2014-06-19 10:30:00,171.25,171.5,171.16,171.5,6700.0,112.4571,112.6213,112.398,112.6213,6700.0
2014-06-19 11:00:00,171.56,171.72,171.34,171.51,14600.0,112.6607,112.7658,112.5162,112.6279,14600.0
2014-06-19 11:30:00,171.47,172.0,171.43,171.86,8400.0,112.6016,112.9496,112.5753,112.8577,8400.0
2014-06-19 12:00:00,171.85,172.03,171.74,171.74,8900.0,112.8511,112.9693,112.7789,112.7789,8900.0
2014-06-19 12:30:00,171.81,172.21,171.81,172.11,10700.0,112.8249,113.0875,112.8249,113.0219,10700.0
2014-06-19 13:00:00,172.14,172.15,171.25,171.25,29700.0,113.0416,113.0481,112.4571,112.4571,29700.0
2014-06-19 13:30:00,171.21,171.21,170.49,170.55,38300.0,112.4309,112.4309,111.958,111.9974,38300.0
2014-06-19 14:00:00,170.52,170.66,170.43,170.46,34100.0,111.9777,112.0697,111.9186,111.9383,34100.0
2014-06-19 14:30:00,170.43,170.54,170.42,170.48,43900.0,111.9186,111.9909,111.9121,111.9515,43900.0
2014-06-19 15:00:00,170.55,171.36,170.54,171.25,27400.0,111.9974,112.5294,111.9909,112.4571,27400.0
2014-06-19 15:30:00,171.29,171.45,170.94,171.32,93100.0,112.4834,112.5885,112.2536,112.5031,93100.0
2014-06-20 09:30:00,171.73,171.9,170.76,171.14,172200.0,112.7723,112.884,112.1354,112.3849,172200.0
2014-06-20 10:00:00,171.25,171.42,170.85,171.42,27600.0,112.4571,112.5688,112.1945,112.5688,27600.0
2014-06-20 10:30:00,171.29,171.59,171.19,171.45,9500.0,112.4834,112.6804,112.4177,112.5885,9500.0
2014-06-20 11:00:00,171.32,171.52,171.21,171.52,13500.0,112.5031,112.6344,112.4309,112.6344,13500.0
2014-06-20 11:30:00,171.55,171.64,171.34,171.51,22000.0,112.6541,112.7132,112.5162,112.6279,22000.0
2014-06-20 12:00:00,171.52,171.52,171.25,171.37,24500.0,112.6344,112.6344,112.4571,112.5359,24500.0
2014-06-20 12:30:00,171.37,171.44,171.26,171.37,19400.0,112.5359,112.5819,112.4637,112.5359,19400.0
2014-06-20 13:00:00,171.36,171.6,171.36,171.6,17600.0,112.5294,112.687,112.5294,112.687,17600.0
2014-06-20 13:30:00,171.57,171.95,171.51,171.93,53500.0,112.6673,112.9168,112.6279,112.9037,53500.0
2014-06-20 14:00:00,171.9,171.9,171.44,171.52,19200.0,112.884,112.884,112.5819,112.6344,19200.0
2014-06-20 14:30:00,171.5,171.5,170.97,171.3,84600.0,112.6213,112.6213,112.2733,112.49,84600.0
2014-06-20 15:00:00,171.37,172.11,171.36,172.11,19500.0,112.5359,113.0219,112.5294,113.0219,19500.0
2014-06-20 15:30:00,172.11,172.37,172.01,172.28,102300.0,113.0219,113.1926,112.9562,113.1335,102300.0
2014-06-23 09:30:00,172.14,172.99,172.13,172.46,32200.0,113.0416,113.5998,113.035,113.2517,32200.0
2014-06-23 10:00:00,172.53,172.81,172.29,172.39,10900.0,113.2977,113.4816,113.1401,113.2057,10900.0
2014-06-23 10:30:00,172.44,172.5,171.96,172.0,25400.0,113.2386,113.278,112.9234,112.9496,25400.0
2014-06-23 11:00:00,172.01,172.06,171.58,171.58,15000.0,112.9562,112.989,112.6738,112.6738,15000.0
2014-06-23 11:30:00,171.55,171.77,171.52,171.76,13200.0,112.6541,112.7986,112.6344,112.792,13200.0
2014-06-23 12:00:00,171.76,171.93,171.76,171.86,15000.0,112.792,112.9037,112.792,112.8577,15000.0
2014-06-23 12:30:00,171.87,172.03,171.8,171.96,17400.0,112.8643,112.9693,112.8183,112.9234,17400.0
2014-06-23 13:00:00,171.97,171.99,171.64,171.69,10100.0,112.9299,112.9431,112.7132,112.7461,10100.0
2014-06-23 13:30:00,171.68,171.85,171.46,171.59,21300.0,112.7395,112.8511,112.595,112.6804,21300.0
2014-06-23 14:00:00,171.6,171.78,171.6,171.71,23800.0,112.687,112.8052,112.687,112.7592,23800.0
2014-06-23 14:30:00,171.73,171.75,171.59,171.66,27800.0,112.7723,112.7855,112.6804,112.7264,27800.0
2014-06-23 15:00:00,171.68,171.73,171.44,171.5,38700.0,112.7395,112.7723,112.5819,112.6213,38700.0
2014-06-23 15:30:00,171.47,171.47,171.16,171.24,84700.0,112.6016,112.6016,112.398,112.4506,84700.0
2014-06-24 09:30:00,171.0,171.47,170.63,171.15,14600.0,112.293,112.6016,112.05,112.3915,14600.0
2014-06-24 10:00:00,171.3,171.51,171.1,171.47,24900.0,112.49,112.6279,112.3586,112.6016,24900.0
2014-06-24 10:30:00,171.42,171.86,171.39,171.54,7500.0,112.5688,112.8577,112.5491,112.6476,7500.0
2014-06-24 11:00:00,171.58,171.72,171.19,171.61,14900.0,112.6738,112.7658,112.4177,112.6935,14900.0
2014-06-24 11:30:00,171.63,171.83,171.63,171.75,7400.0,112.7067,112.838,112.7067,112.7855,7400.0
2014-06-24 12:00:00,171.79,172.04,171.75,171.91,13800.0,112.8117,112.9759,112.7855,112.8905,13800.0
2014-06-24 12:30:00,171.94,171.97,171.71,171.8,12600.0,112.9102,112.9299,112.7592,112.8183,12600.0
2014-06-24 13:00:00,171.79,171.84,171.64,171.74,21800.0,112.8117,112.8446,112.7132,112.7789,21800.0
2014-06-24 13:30:00,171.7,171.8,171.39,171.45,31300.0,112.7526,112.8183,112.5491,112.5885,31300.0
2014-06-24 14:00:00,171.44,171.45,171.22,171.34,14700.0,112.5819,112.5885,112.4374,112.5162,14700.0
2014-06-24 14:30:00,171.29,171.36,171.18,171.28,14900.0,112.4834,112.5294,112.4112,112.4768,14900.0
2014-06-24 15:00:00,171.24,171.32,171.01,171.24,35100.0,112.4506,112.5031,112.2995,112.4506,35100.0
2014-06-24 15:30:00,171.21,171.3,170.87,170.95,93200.0,112.4309,112.49,112.2076,112.2601,93200.0
2014-06-25 09:30:00,170.53,171.34,170.53,170.81,21600.0,111.9843,112.5162,111.9843,112.1682,21600.0
2014-06-25 10:00:00,170.9,171.25,170.44,171.14,36000.0,112.2273,112.4571,111.9252,112.3849,36000.0
2014-06-25 10:30:00,171.05,171.17,170.53,170.62,31900.0,112.3258,112.4046,111.9843,112.0434,31900.0
2014-06-25 11:00:00,170.68,170.68,170.15,170.18,29900.0,112.0828,112.0828,111.7348,111.7545,29900.0
2014-06-25 11:30:00,170.26,170.31,170.09,170.22,17700.0,111.807,111.8398,111.6954,111.7807,17700.0
2014-06-25 12:00:00,170.26,170.31,169.99,170.27,38000.0,111.807,111.8398,111.6297,111.8136,38000.0
2014-06-25 12:30:00,170.28,170.37,170.03,170.13,51400.0,111.8201,111.8792,111.656,111.7216,51400.0
2014-06-25 13:00:00,170.18,170.18,169.62,169.66,30000.0,111.7545,111.7545,111.3867,111.413,30000.0
2014-06-25 13:30:00,169.58,169.74,169.36,169.47,51500.0,111.3605,111.4655,111.216,111.2882,51500.0
2014-06-25 14:00:00,169.49,169.85,169.46,169.8,25900.0,111.3014,111.5378,111.2817,111.5049,25900.0
2014-06-25 14:30:00,169.74,169.88,169.67,169.87,20300.0,111.4655,111.5575,111.4196,111.5509,20300.0
2014-06-25 15:00:00,169.86,169.87,169.61,169.65,19400.0,111.5443,111.5509,111.3802,111.4064,19400.0
2014-06-25 15:30:00,169.65,169.78,169.59,169.67,89800.0,111.4064,111.4918,111.367,111.4196,89800.0
2014-06-26 09:30:00,169.94,170.2,169.33,169.33,27700.0,111.5969,111.7676,111.1963,111.1963,27700.0
2014-06-26 10:00:00,169.32,169.92,169.29,169.78,15600.0,111.1897,111.5837,111.17,111.4918,15600.0
2014-06-26 10:30:00,169.81,169.87,169.58,169.68,13100.0,111.5115,111.5509,111.3605,111.4261,13100.0
2014-06-26 11:00:00,169.65,169.82,169.43,169.56,11000.0,111.4064,111.5181,111.262,111.3473,11000.0
2014-06-26 11:30:00,169.6,169.79,169.52,169.71,27600.0,111.3736,111.4984,111.3211,111.4458,27600.0
2014-06-26 12:00:00,169.68,169.85,169.54,169.73,23400.0,111.4261,111.5378,111.3342,111.459,23400.0
2014-06-26 12:30:00,169.75,169.76,169.5,169.56,10600.0,111.4721,111.4787,111.3079,111.3473,10600.0
2014-06-26 13:00:00,169.58,169.73,169.51,169.51,12200.0,111.3605,111.459,111.3145,111.3145,12200.0
2014-06-26 13:30:00,169.58,169.74,169.58,169.71,12000.0,111.3605,111.4655,111.3605,111.4458,12000.0
2014-06-26 14:00:00,169.71,169.8,169.6,169.62,22700.0,111.4458,111.5049,111.3736,111.3867,22700.0
2014-06-26 14:30:00,169.6,169.75,169.53,169.63,17900.0,111.3736,111.4721,111.3276,111.3933,17900.0
2014-06-26 15:00:00,169.63,169.65,169.3,169.33,35400.0,111.3933,111.4064,111.1766,111.1963,35400.0
2014-06-26 15:30:00,169.3,169.39,169.24,169.35,127200.0,111.1766,111.2357,111.1372,111.2094,127200.0
2014-06-27 09:30:00,169.24,171.1,169.24,170.75,44700.0,111.1372,112.3586,111.1372,112.1288,44700.0
2014-06-27 10:00:00,170.78,171.2,170.54,171.2,22700.0,112.1485,112.4243,111.9909,112.4243,22700.0
2014-06-27 10:30:00,171.25,171.61,171.14,171.56,19200.0,112.4571,112.6935,112.3849,112.6607,19200.0
2014-06-27 11:00:00,171.54,171.74,171.42,171.74,29300.0,112.6476,112.7789,112.5688,112.7789,29300.0
2014-06-27 11:30:00,171.72,171.83,171.47,171.49,39600.0,112.7658,112.838,112.6016,112.6147,39600.0
2014-06-27 12:00:00,171.48,171.63,171.46,171.53,12100.0,112.6082,112.7067,112.595,112.641,12100.0
2014-06-27 12:30:00,171.53,171.53,171.32,171.41,12300.0,112.641,112.641,112.5031,112.5622,12300.0
2014-06-27 13:00:00,171.42,171.44,171.05,171.36,11400.0,112.5688,112.5819,112.3258,112.5294,11400.0
2014-06-27 13:30:00,171.33,171.42,171.27,171.33,10500.0,112.5097,112.5688,112.4703,112.5097,10500.0
2014-06-27 14:00:00,171.36,171.85,171.36,171.85,12100.0,112.5294,112.8511,112.5294,112.8511,12100.0
2014-06-27 14:30:00,171.85,172.07,171.83,171.83,16800.0,112.8511,112.9956,112.838,112.838,16800.0
2014-06-27 15:00:00,171.82,172.08,171.82,172.02,23200.0,112.8314,113.0022,112.8314,112.9628,23200.0
2014-06-27 15:30:00,172.06,172.41,172.06,172.19,118600.0,112.989,113.2189,112.989,113.0744,118600.0
2014-06-30 09:30:00,171.29,172.12,170.9,171.3,30600.0,112.4834,113.0284,112.2273,112.49,30600.0
2014-06-30 10:00:00,171.28,171.47,170.66,170.89,32200.0,112.4768,112.6016,112.0697,112.2207,32200.0
2014-06-30 10:30:00,170.96,170.98,170.32,170.5,29100.0,112.2667,112.2798,111.8464,111.9646,29100.0
2014-06-30 11:00:00,170.53,171.16,170.53,171.06,17200.0,111.9843,112.398,111.9843,112.3324,17200.0
2014-06-30 11:30:00,171.14,171.37,170.88,171.12,20900.0,112.3849,112.5359,112.2142,112.3718,20900.0
2014-06-30 12:00:00,171.08,171.22,170.86,170.99,12200.0,112.3455,112.4374,112.201,112.2864,12200.0
2014-06-30 12:30:00,171.08,171.23,170.92,170.96,9000.0,112.3455,112.444,112.2404,112.2667,9000.0
2014-06-30 13:00:00,170.9,171.14,170.9,171.0,7200.0,112.2273,112.3849,112.2273,112.293,7200.0
2014-06-30 13:30:00,171.15,171.16,170.83,170.83,14700.0,112.3915,112.398,112.1813,112.1813,14700.0
2014-06-30 14:00:00,170.83,170.96,170.62,170.63,19800.0,112.1813,112.2667,112.0434,112.05,19800.0
2014-06-30 14:30:00,170.64,170.87,170.61,170.78,17900.0,112.0565,112.2076,112.0368,112.1485,17900.0
2014-06-30 15:00:00,170.78,171.21,170.78,171.18,19200.0,112.1485,112.4309,112.1485,112.4112,19200.0
2014-06-30 15:30:00,171.24,171.43,170.87,171.35,107200.0,112.4506,112.5753,112.2076,112.5228,107200.0
2014-07-01 09:30:00,171.85,172.05,170.62,171.36,20500.0,112.8511,112.9825,112.0434,112.5294,20500.0
2014-07-01 10:00:00,171.24,171.37,170.8,171.12,13500.0,112.4506,112.5359,112.1616,112.3718,13500.0
2014-07-01 10:30:00,171.1,171.44,171.0,171.35,33300.0,112.3586,112.5819,112.293,112.5228,33300.0
2014-07-01 11:00:00,171.39,171.8,171.34,171.7,10700.0,112.5491,112.8183,112.5162,112.7526,10700.0
2014-07-01 11:30:00,171.69,171.77,171.36,171.47,7700.0,112.7461,112.7986,112.5294,112.6016,7700.0
2014-07-01 12:00:00,171.41,171.7,171.33,171.56,7000.0,112.5622,112.7526,112.5097,112.6607,7000.0
2014-07-01 12:30:00,171.57,172.12,171.57,171.99,9800.0,112.6673,113.0284,112.6673,112.9431,9800.0
2014-07-01 13:00:00,171.97,172.21,171.97,172.13,12500.0,112.9299,113.0875,112.9299,113.035,12500.0
2014-07-01 13:30:00,172.15,172.59,172.14,172.59,22400.0,113.0481,113.3371,113.0416,113.3371,22400.0
2014-07-01 14:00:00,172.61,172.66,172.34,172.43,32600.0,113.3502,113.3831,113.1729,113.232,32600.0
2014-07-01 14:30:00,172.42,172.64,172.3,172.42,14000.0,113.2254,113.3699,113.1466,113.2254,14000.0
2014-07-01 15:00:00,172.38,172.48,172.3,172.38,21700.0,113.1992,113.2648,113.1466,113.1992,21700.0
2014-07-01 15:30:00,172.33,172.38,171.81,172.1,102500.0,113.1663,113.1992,112.8249,113.0153,102500.0
2014-07-02 09:30:00,171.69,171.95,170.22,171.03,14300.0,112.7461,112.9168,111.7807,112.3127,14300.0
2014-07-02 10:00:00,170.97,171.16,170.74,171.01,9500.0,112.2733,112.398,112.1222,112.2995,9500.0
2014-07-02 10:30:00,171.09,171.34,170.72,170.8,12100.0,112.3521,112.5162,112.1091,112.1616,12100.0
2014-07-02 11:00:00,170.75,171.44,170.63,171.42,10400.0,112.1288,112.5819,112.05,112.5688,10400.0
2014-07-02 11:30:00,171.34,171.7,171.31,171.7,10200.0,112.5162,112.7526,112.4965,112.7526,10200.0
2014-07-02 12:00:00,171.68,171.68,171.32,171.36,7900.0,112.7395,112.7395,112.5031,112.5294,7900.0
2014-07-02 12:30:00,171.37,171.49,171.18,171.45,19600.0,112.5359,112.6147,112.4112,112.5885,19600.0
2014-07-02 13:00:00,171.44,171.54,171.27,171.32,17900.0,112.5819,112.6476,112.4703,112.5031,17900.0
2014-07-02 13:30:00,171.32,171.41,171.2,171.35,16200.0,112.5031,112.5622,112.4243,112.5228,16200.0
2014-07-02 14:00:00,171.4,171.5,171.26,171.38,16900.0,112.5556,112.6213,112.4637,112.5425,16900.0
2014-07-02 14:30:00,171.39,171.59,171.23,171.45,8700.0,112.5491,112.6804,112.444,112.5885,8700.0
2014-07-02 15:00:00,171.47,171.5,171.04,171.11,9000.0,112.6016,112.6213,112.3192,112.3652,9000.0
2014-07-02 15:30:00,171.11,171.75,171.07,171.63,48200.0,112.3652,112.7855,112.3389,112.7067,48200.0
2014-07-03 09:30:00,171.55,171.55,170.16,170.57,20200.0,112.6541,112.6541,111.7413,112.0106,20200.0
2014-07-03 10:00:00,170.56,170.56,169.79,170.13,10100.0,112.004,112.004,111.4984,111.7216,10100.0
2014-07-03 10:30:00,170.2,170.2,169.76,169.89,17900.0,111.7676,111.7676,111.4787,111.564,17900.0
2014-07-03 11:00:00,169.92,170.61,169.92,170.61,12800.0,111.5837,112.0368,111.5837,112.0368,12800.0
2014-07-03 11:30:00,170.63,170.84,170.53,170.78,14700.0,112.05,112.1879,111.9843,112.1485,14700.0
2014-07-03 12:00:00,170.81,170.84,170.55,170.74,6200.0,112.1682,112.1879,111.9974,112.1222,6200.0
2014-07-03 12:30:00,170.77,171.01,170.6,170.76,27100.0,112.1419,112.2995,112.0303,112.1354,27100.0
2014-07-07 09:30:00,171.01,171.66,170.78,171.23,24200.0,112.2995,112.7264,112.1485,112.444,24200.0
2014-07-07 10:00:00,171.17,171.66,171.02,171.65,9300.0,112.4046,112.7264,112.3061,112.7198,9300.0
2014-07-07 10:30:00,171.66,171.68,171.24,171.24,7800.0,112.7264,112.7395,112.4506,112.4506,7800.0
2014-07-07 11:00:00,171.24,171.37,170.95,171.12,15700.0,112.4506,112.5359,112.2601,112.3718,15700.0
2014-07-07 11:30:00,171.02,171.03,170.83,171.0,7500.0,112.3061,112.3127,112.1813,112.293,7500.0
2014-07-07 12:00:00,170.97,171.04,170.65,170.66,15800.0,112.2733,112.3192,112.0631,112.0697,15800.0
2014-07-07 12:30:00,170.66,170.76,170.4,170.4,15600.0,112.0697,112.1354,111.8989,111.8989,15600.0
2014-07-07 13:00:00,170.4,170.57,170.29,170.57,17500.0,111.8989,112.0106,111.8267,112.0106,17500.0
2014-07-07 13:30:00,170.52,170.8,170.52,170.6,15200.0,111.9777,112.1616,111.9777,112.0303,15200.0
2014-07-07 14:00:00,170.68,170.68,170.41,170.46,13100.0,112.0828,112.0828,111.9055,111.9383,13100.0
2014-07-07 14:30:00,170.46,170.6,170.32,170.56,17600.0,111.9383,112.0303,111.8464,112.004,17600.0
2014-07-07 15:00:00,170.6,170.81,170.6,170.75,22100.0,112.0303,112.1682,112.0303,112.1288,22100.0
2014-07-07 15:30:00,170.73,170.95,170.39,170.63,54500.0,112.1157,112.2601,111.8924,112.05,54500.0
2014-07-08 09:30:00,171.0,171.82,170.71,171.65,19100.0,112.293,112.8314,112.1025,112.7198,19100.0
2014-07-08 10:00:00,171.78,171.78,171.29,171.33,28500.0,112.8052,112.8052,112.4834,112.5097,28500.0
2014-07-08 10:30:00,171.4,171.47,170.8,170.8,20900.0,112.5556,112.6016,112.1616,112.1616,20900.0
2014-07-08 11:00:00,170.85,171.1,170.71,170.72,10200.0,112.1945,112.3586,112.1025,112.1091,10200.0
2014-07-08 11:30:00,170.77,170.89,170.65,170.85,45200.0,112.1419,112.2207,112.0631,112.1945,45200.0
2014-07-08 12:00:00,170.86,170.9,170.69,170.86,27300.0,112.201,112.2273,112.0894,112.201,27300.0
2014-07-08 12:30:00,170.85,170.97,170.78,170.97,13500.0,112.1945,112.2733,112.1485,112.2733,13500.0
2014-07-08 13:00:00,170.97,171.0,170.84,170.89,14800.0,112.2733,112.293,112.1879,112.2207,14800.0
2014-07-08 13:30:00,170.84,170.92,170.73,170.81,9100.0,112.1879,112.2404,112.1157,112.1682,9100.0
2014-07-08 14:00:00,170.81,170.81,170.52,170.65,9900.0,112.1682,112.1682,111.9777,112.0631,9900.0
2014-07-08 14:30:00,170.7,170.78,170.63,170.75,6600.0,112.096,112.1485,112.05,112.1288,6600.0
2014-07-08 15:00:00,170.68,170.76,170.41,170.43,30000.0,112.0828,112.1354,111.9055,111.9186,30000.0
2014-07-08 15:30:00,170.4,170.67,170.3,170.58,74500.0,111.8989,112.0762,111.8333,112.0171,74500.0
2014-07-09 09:30:00,170.68,170.68,169.84,170.17,24800.0,112.0828,112.0828,111.5312,111.7479,24800.0
2014-07-09 10:00:00,170.11,170.11,169.61,169.81,16100.0,111.7085,111.7085,111.3802,111.5115,16100.0
2014-07-09 10:30:00,169.72,170.09,169.53,169.92,28200.0,111.4524,111.6954,111.3276,111.5837,28200.0
2014-07-09 11:00:00,169.96,170.07,169.75,169.86,10000.0,111.61,111.6822,111.4721,111.5443,10000.0
2014-07-09 11:30:00,169.97,169.98,169.65,169.81,16500.0,111.6166,111.6231,111.4064,111.5115,16500.0
2014-07-09 12:00:00,169.85,169.97,169.75,169.9,18100.0,111.5378,111.6166,111.4721,111.5706,18100.0
2014-07-09 12:30:00,169.99,170.07,169.89,170.04,11200.0,111.6297,111.6822,111.564,111.6625,11200.0
2014-07-09 13:00:00,169.99,170.14,169.89,170.09,6100.0,111.6297,111.7282,111.564,111.6954,6100.0
2014-07-09 13:30:00,170.08,170.32,170.03,170.2,7600.0,111.6888,111.8464,111.656,111.7676,7600.0
2014-07-09 14:00:00,170.12,170.28,169.87,170.1,13400.0,111.7151,111.8201,111.5509,111.7019,13400.0
2014-07-09 14:30:00,170.1,170.47,170.1,170.44,12800.0,111.7019,111.9449,111.7019,111.9252,12800.0
2014-07-09 15:00:00,170.45,170.9,170.45,170.85,22500.0,111.9318,112.2273,111.9318,112.1945,22500.0
2014-07-09 15:30:00,170.82,170.99,170.51,170.57,41000.0,112.1748,112.2864,111.9712,112.0106,41000.0
2014-07-10 09:30:00,170.55,171.13,170.01,171.13,39800.0,111.9974,112.3783,111.6428,112.3783,39800.0
2014-07-10 10:00:00,171.19,171.39,170.62,171.09,116800.0,112.4177,112.5491,112.0434,112.3521,116800.0
2014-07-10 10:30:00,171.02,171.58,170.87,171.37,29400.0,112.3061,112.6738,112.2076,112.5359,29400.0
2014-07-10 11:00:00,171.34,171.6,170.97,171.01,31200.0,112.5162,112.687,112.2733,112.2995,31200.0
2014-07-10 11:30:00,171.05,171.19,170.75,170.98,13300.0,112.3258,112.4177,112.1288,112.2798,13300.0
2014-07-10 12:00:00,171.0,171.07,170.85,171.0,22100.0,112.293,112.3389,112.1945,112.293,22100.0
2014-07-10 12:30:00,171.02,171.12,170.88,171.07,25800.0,112.3061,112.3718,112.2142,112.3389,25800.0
2014-07-10 13:00:00,171.15,171.21,170.88,170.88,21000.0,112.3915,112.4309,112.2142,112.2142,21000.0
2014-07-10 13:30:00,170.88,170.99,170.78,170.92,15800.0,112.2142,112.2864,112.1485,112.2404,15800.0
2014-07-10 14:00:00,170.92,171.04,170.81,170.95,16100.0,112.2404,112.3192,112.1682,112.2601,16100.0
2014-07-10 14:30:00,170.99,171.1,170.89,171.03,14600.0,112.2864,112.3586,112.2207,112.3127,14600.0
2014-07-10 15:00:00,171.04,171.22,170.98,171.22,20500.0,112.3192,112.4374,112.2798,112.4374,20500.0
2014-07-10 15:30:00,171.22,171.41,171.18,171.23,55700.0,112.4374,112.5622,112.4112,112.444,55700.0
2014-07-11 09:30:00,171.36,171.66,171.17,171.45,26200.0,112.5294,112.7264,112.4046,112.5885,26200.0
2014-07-11 10:00:00,171.43,171.43,171.03,171.19,17800.0,112.5753,112.5753,112.3127,112.4177,17800.0
2014-07-11 10:30:00,171.12,171.22,170.87,171.01,15600.0,112.3718,112.4374,112.2076,112.2995,15600.0
2014-07-11 11:00:00,171.01,171.02,170.23,170.44,10900.0,112.2995,112.3061,111.7873,111.9252,10900.0
2014-07-11 11:30:00,170.49,170.78,170.38,170.46,19600.0,111.958,112.1485,111.8858,111.9383,19600.0
2014-07-11 12:00:00,170.47,170.72,170.39,170.39,23200.0,111.9449,112.1091,111.8924,111.8924,23200.0
2014-07-11 12:30:00,170.41,170.61,170.26,170.61,12300.0,111.9055,112.0368,111.807,112.0368,12300.0
2014-07-11 13:00:00,170.63,170.74,170.45,170.64,15200.0,112.05,112.1222,111.9318,112.0565,15200.0
2014-07-11 13:30:00,170.57,171.0,170.57,170.86,13000.0,112.0106,112.293,112.0106,112.201,13000.0
2014-07-11 14:00:00,170.92,171.15,170.91,171.14,10500.0,112.2404,112.3915,112.2339,112.3849,10500.0
2014-07-11 14:30:00,171.12,171.27,171.1,171.17,12200.0,112.3718,112.4703,112.3586,112.4046,12200.0
2014-07-11 15:00:00,171.19,171.45,171.19,171.45,13700.0,112.4177,112.5885,112.4177,112.5885,13700.0
2014-07-11 15:30:00,171.46,171.59,171.12,171.3,64800.0,112.595,112.6804,112.3718,112.49,64800.0
2014-07-14 09:30:00,171.65,172.11,171.37,171.52,15500.0,112.7198,113.0219,112.5359,112.6344,15500.0
2014-07-14 10:00:00,171.46,171.64,171.08,171.56,14600.0,112.595,112.7132,112.3455,112.6607,14600.0
2014-07-14 10:30:00,171.61,171.89,171.46,171.89,10700.0,112.6935,112.8774,112.595,112.8774,10700.0
2014-07-14 11:00:00,171.95,172.05,171.79,171.86,23800.0,112.9168,112.9825,112.8117,112.8577,23800.0
2014-07-14 11:30:00,171.87,172.1,171.87,171.98,19800.0,112.8643,113.0153,112.8643,112.9365,19800.0
2014-07-14 12:00:00,172.02,172.09,171.9,171.97,8000.0,112.9628,113.0087,112.884,112.9299,8000.0
2014-07-14 12:30:00,171.97,172.06,171.79,171.94,11600.0,112.9299,112.989,112.8117,112.9102,11600.0
2014-07-14 13:00:00,171.98,171.98,171.84,171.94,9600.0,112.9365,112.9365,112.8446,112.9102,9600.0
2014-07-14 13:30:00,171.94,171.98,171.82,171.9,15500.0,112.9102,112.9365,112.8314,112.884,15500.0
2014-07-14 14:00:00,171.94,171.98,171.82,171.88,14200.0,112.9102,112.9365,112.8314,112.8708,14200.0
2014-07-14 14:30:00,171.9,172.1,171.86,172.08,14600.0,112.884,113.0153,112.8577,113.0022,14600.0
2014-07-14 15:00:00,172.1,172.18,171.98,172.08,22800.0,113.0153,113.0678,112.9365,113.0022,22800.0
2014-07-14 15:30:00,172.08,172.25,171.95,172.14,69800.0,113.0022,113.1138,112.9168,113.0416,69800.0
2014-07-15 09:30:00,172.21,172.86,171.91,172.84,14900.0,113.0875,113.5144,112.8905,113.5013,14900.0
2014-07-15 10:00:00,172.72,172.96,172.22,172.27,21300.0,113.4225,113.5801,113.0941,113.1269,21300.0
2014-07-15 10:30:00,172.25,172.34,171.73,171.79,12200.0,113.1138,113.1729,112.7723,112.8117,12200.0
2014-07-15 11:00:00,171.78,171.84,171.56,171.75,14700.0,112.8052,112.8446,112.6607,112.7855,14700.0
2014-07-15 11:30:00,171.71,171.85,171.62,171.65,26600.0,112.7592,112.8511,112.7001,112.7198,26600.0
2014-07-15 12:00:00,171.67,171.97,171.58,171.97,19000.0,112.7329,112.9299,112.6738,112.9299,19000.0
2014-07-15 12:30:00,171.99,172.09,171.78,171.86,21400.0,112.9431,113.0087,112.8052,112.8577,21400.0
2014-07-15 13:00:00,171.81,172.07,171.8,171.99,9900.0,112.8249,112.9956,112.8183,112.9431,9900.0
2014-07-15 13:30:00,171.94,172.25,171.88,171.99,6700.0,112.9102,113.1138,112.8708,112.9431,6700.0
2014-07-15 14:00:00,172.1,172.12,171.85,172.12,13600.0,113.0153,113.0284,112.8511,113.0284,13600.0
2014-07-15 14:30:00,172.14,172.23,171.79,171.89,17900.0,113.0416,113.1007,112.8117,112.8774,17900.0
2014-07-15 15:00:00,171.9,171.99,171.82,171.99,12500.0,112.884,112.9431,112.8314,112.9431,12500.0
2014-07-15 15:30:00,171.98,172.21,171.94,172.16,50300.0,112.9365,113.0875,112.9102,113.0547,50300.0
2014-07-16 09:30:00,172.25,172.55,171.95,172.35,27600.0,113.1138,113.3108,112.9168,113.1795,27600.0
2014-07-16 10:00:00,172.31,172.4,171.86,171.86,25300.0,113.1532,113.2123,112.8577,112.8577,25300.0
2014-07-16 10:30:00,171.85,171.98,171.48,171.63,14900.0,112.8511,112.9365,112.6082,112.7067,14900.0
2014-07-16 11:00:00,171.64,171.95,171.59,171.74,11200.0,112.7132,112.9168,112.6804,112.7789,11200.0
2014-07-16 11:30:00,171.77,172.07,171.72,172.05,15600.0,112.7986,112.9956,112.7658,112.9825,15600.0
2014-07-16 12:00:00,172.07,172.39,171.99,172.29,26500.0,112.9956,113.2057,112.9431,113.1401,26500.0
2014-07-16 12:30:00,172.3,172.7,172.25,172.53,12000.0,113.1466,113.4093,113.1138,113.2977,12000.0
2014-07-16 13:00:00,172.49,172.53,172.21,172.21,6100.0,113.2714,113.2977,113.0875,113.0875,6100.0
2014-07-16 13:30:00,172.2,172.31,172.08,172.19,10900.0,113.081,113.1532,113.0022,113.0744,10900.0
2014-07-16 14:00:00,172.17,172.25,172.09,172.14,10400.0,113.0613,113.1138,113.0087,113.0416,10400.0
2014-07-16 14:30:00,172.14,172.17,171.95,172.13,38800.0,113.0416,113.0613,112.9168,113.035,38800.0
2014-07-16 15:00:00,172.06,172.12,171.8,172.12,18200.0,112.989,113.0284,112.8183,113.0284,18200.0
2014-07-16 15:30:00,172.13,172.55,172.05,172.44,63500.0,113.035,113.3108,112.9825,113.2386,63500.0
2014-07-17 09:30:00,171.75,172.86,171.75,172.04,17200.0,112.7855,113.5144,112.7855,112.9759,17200.0
2014-07-17 10:00:00,171.97,172.24,171.85,172.04,9500.0,112.9299,113.1072,112.8511,112.9759,9500.0
2014-07-17 10:30:00,172.2,172.4,171.93,171.93,5100.0,113.081,113.2123,112.9037,112.9037,5100.0
2014-07-17 11:00:00,171.88,172.1,171.57,171.67,16700.0,112.8708,113.0153,112.6673,112.7329,16700.0
2014-07-17 11:30:00,171.59,172.15,171.5,172.01,16100.0,112.6804,113.0481,112.6213,112.9562,16100.0
2014-07-17 12:00:00,171.97,172.2,171.67,172.06,9500.0,112.9299,113.081,112.7329,112.989,9500.0
2014-07-17 12:30:00,172.06,172.25,172.06,172.19,5200.0,112.989,113.1138,112.989,113.0744,5200.0
2014-07-17 13:00:00,172.24,172.33,172.0,172.15,19800.0,113.1072,113.1663,112.9496,113.0481,19800.0
2014-07-17 13:30:00,172.13,172.24,171.94,172.08,9100.0,113.035,113.1072,112.9102,113.0022,9100.0
2014-07-17 14:00:00,172.04,172.33,171.99,172.23,60700.0,112.9759,113.1663,112.9431,113.1007,60700.0
2014-07-17 14:30:00,172.21,172.3,172.15,172.18,9800.0,113.0875,113.1466,113.0481,113.0678,9800.0
2014-07-17 15:00:00,172.22,172.22,171.95,171.97,35800.0,113.0941,113.0941,112.9168,112.9299,35800.0
2014-07-17 15:30:00,171.95,172.12,171.77,171.96,66100.0,112.9168,113.0284,112.7986,112.9234,66100.0
2014-07-18 09:30:00,172.51,172.55,171.79,172.11,56700.0,113.2845,113.3108,112.8117,113.0219,56700.0
2014-07-18 10:00:00,171.96,172.41,171.9,172.3,29700.0,112.9234,113.2189,112.884,113.1466,29700.0
2014-07-18 10:30:00,172.3,172.5,172.26,172.5,25900.0,113.1466,113.278,113.1204,113.278,25900.0
2014-07-18 11:00:00,172.5,172.67,172.43,172.58,13600.0,113.278,113.3896,113.232,113.3305,13600.0
2014-07-18 11:30:00,172.66,173.08,172.66,172.8,17700.0,113.3831,113.6589,113.3831,113.475,17700.0
2014-07-18 12:00:00,172.83,173.0,172.72,173.0,5300.0,113.4947,113.6063,113.4225,113.6063,5300.0
2014-07-18 12:30:00,173.06,173.21,173.02,173.02,8600.0,113.6457,113.7442,113.6195,113.6195,8600.0
2014-07-18 13:00:00,173.07,173.07,172.82,172.96,4300.0,113.6523,113.6523,113.4881,113.5801,4300.0
2014-07-18 13:30:00,172.93,173.12,172.83,172.95,9200.0,113.5604,113.6851,113.4947,113.5735,9200.0
2014-07-18 14:00:00,172.94,173.07,172.88,172.96,14500.0,113.5669,113.6523,113.5275,113.5801,14500.0
2014-07-18 14:30:00,172.93,173.09,172.93,173.02,6900.0,113.5604,113.6654,113.5604,113.6195,6900.0
2014-07-18 15:00:00,173.05,173.32,173.0,173.23,14000.0,113.6392,113.8165,113.6063,113.7574,14000.0
2014-07-18 15:30:00,173.21,173.29,173.07,173.2,41300.0,113.7442,113.7968,113.6523,113.7377,41300.0
2014-07-21 09:30:00,172.82,173.42,172.63,173.13,13600.0,113.4881,113.8821,113.3634,113.6917,13600.0
2014-07-21 10:00:00,173.12,173.24,172.82,173.2,16600.0,113.6851,113.7639,113.4881,113.7377,16600.0
2014-07-21 10:30:00,173.14,173.17,172.63,172.66,10400.0,113.6983,113.718,113.3634,113.3831,10400.0
2014-07-21 11:00:00,172.64,172.74,172.5,172.64,15100.0,113.3699,113.4356,113.278,113.3699,15100.0
2014-07-21 11:30:00,172.66,172.69,172.48,172.59,14400.0,113.3831,113.4028,113.2648,113.3371,14400.0
2014-07-21 12:00:00,172.56,172.74,172.53,172.65,11000.0,113.3174,113.4356,113.2977,113.3765,11000.0
2014-07-21 12:30:00,172.62,173.06,172.54,173.0,16700.0,113.3568,113.6457,113.3042,113.6063,16700.0
2014-07-21 13:00:00,173.01,173.18,172.98,173.14,11500.0,113.6129,113.7245,113.5932,113.6983,11500.0
2014-07-21 13:30:00,173.17,173.56,173.13,173.36,33600.0,113.718,113.9741,113.6917,113.8427,33600.0
2014-07-21 14:00:00,173.43,173.77,173.37,173.52,21300.0,113.8887,114.112,113.8493,113.9478,21300.0
2014-07-21 14:30:00,173.53,173.6,173.5,173.54,11200.0,113.9544,114.0003,113.9347,113.9609,11200.0
2014-07-21 15:00:00,173.52,173.59,173.28,173.39,21800.0,113.9478,113.9938,113.7902,113.8624,21800.0
2014-07-21 15:30:00,173.38,173.39,172.84,172.93,89900.0,113.8559,113.8624,113.5013,113.5604,89900.0
2014-07-22 09:30:00,173.29,173.99,173.09,173.3,41500.0,113.7968,114.2564,113.6654,113.8033,41500.0
2014-07-22 10:00:00,173.34,173.55,172.94,173.18,23700.0,113.8296,113.9675,113.5669,113.7245,23700.0
2014-07-22 10:30:00,173.18,173.33,173.15,173.24,16600.0,113.7245,113.823,113.7048,113.7639,16600.0
2014-07-22 11:00:00,173.31,173.41,173.18,173.34,26400.0,113.8099,113.8756,113.7245,113.8296,26400.0
2014-07-22 11:30:00,173.28,173.36,173.17,173.31,17800.0,113.7902,113.8427,113.718,113.8099,17800.0
2014-07-22 12:00:00,173.31,173.61,173.27,173.56,10800.0,113.8099,114.0069,113.7836,113.9741,10800.0
2014-07-22 12:30:00,173.61,173.62,173.42,173.47,8900.0,114.0069,114.0135,113.8821,113.915,8900.0
2014-07-22 13:00:00,173.48,173.61,173.43,173.45,20400.0,113.9215,114.0069,113.8887,113.9018,20400.0
2014-07-22 13:30:00,173.45,173.59,173.38,173.56,14700.0,113.9018,113.9938,113.8559,113.9741,14700.0
2014-07-22 14:00:00,173.56,173.58,173.42,173.49,8600.0,113.9741,113.9872,113.8821,113.9281,8600.0
2014-07-22 14:30:00,173.44,173.51,173.17,173.27,14300.0,113.8953,113.9412,113.718,113.7836,14300.0
2014-07-22 15:00:00,173.27,173.33,173.21,173.23,22400.0,113.7836,113.823,113.7442,113.7574,22400.0
2014-07-22 15:30:00,173.26,173.33,173.05,173.17,96700.0,113.7771,113.823,113.6392,113.718,96700.0
2014-07-23 09:30:00,173.11,173.65,173.11,173.43,16100.0,113.6786,114.0332,113.6786,113.8887,16100.0
2014-07-23 10:00:00,173.49,173.51,173.15,173.31,38300.0,113.9281,113.9412,113.7048,113.8099,38300.0
2014-07-23 10:30:00,173.25,173.57,173.21,173.53,69800.0,113.7705,113.9806,113.7442,113.9544,69800.0
2014-07-23 11:00:00,173.5,173.73,173.43,173.69,25600.0,113.9347,114.0857,113.8887,114.0594,25600.0
2014-07-23 11:30:00,173.74,174.33,173.74,174.31,9100.0,114.0923,114.4797,114.0923,114.4666,9100.0
2014-07-23 12:00:00,174.37,174.83,174.25,174.7,59300.0,114.506,114.8081,114.4272,114.7227,59300.0
2014-07-23 12:30:00,174.7,174.7,174.09,174.17,43400.0,114.7227,114.7227,114.3221,114.3746,43400.0
2014-07-23 13:00:00,174.18,174.23,174.11,174.14,13800.0,114.3812,114.414,114.3352,114.3549,13800.0
2014-07-23 13:30:00,174.16,174.22,174.09,174.15,9700.0,114.3681,114.4075,114.3221,114.3615,9700.0
2014-07-23 14:00:00,174.2,174.2,173.95,173.95,7000.0,114.3943,114.3943,114.2302,114.2302,7000.0
2014-07-23 14:30:00,173.94,174.04,173.88,173.93,12100.0,114.2236,114.2893,114.1842,114.217,12100.0
2014-07-23 15:00:00,173.9,174.01,173.89,173.98,18400.0,114.1973,114.2696,114.1908,114.2499,18400.0
2014-07-23 15:30:00,173.98,174.2,173.98,174.05,34400.0,114.2499,114.3943,114.2499,114.2958,34400.0
2014-07-24 09:30:00,174.47,174.86,174.0,174.0,11500.0,114.5716,114.8278,114.263,114.263,11500.0
2014-07-24 10:00:00,174.07,174.35,173.98,174.24,24900.0,114.309,114.4928,114.2499,114.4206,24900.0
2014-07-24 10:30:00,174.19,174.7,174.19,174.58,33900.0,114.3878,114.7227,114.3878,114.6439,33900.0
2014-07-24 11:00:00,174.54,174.89,174.52,174.75,24700.0,114.6176,114.8475,114.6045,114.7555,24700.0
2014-07-24 11:30:00,174.72,174.99,174.72,174.95,67400.0,114.7358,114.9131,114.7358,114.8869,67400.0
2014-07-24 12:00:00,174.86,174.98,174.81,174.81,18700.0,114.8278,114.9066,114.7949,114.7949,18700.0
2014-07-24 12:30:00,174.89,175.01,174.75,174.75,14100.0,114.8475,114.9263,114.7555,114.7555,14100.0
2014-07-24 13:00:00,174.74,174.76,174.48,174.51,9600.0,114.749,114.7621,114.5782,114.5979,9600.0
2014-07-24 13:30:00,174.49,174.75,174.49,174.74,32400.0,114.5848,114.7555,114.5848,114.749,32400.0
2014-07-24 14:00:00,174.66,174.72,174.47,174.61,19000.0,114.6964,114.7358,114.5716,114.6636,19000.0
2014-07-24 14:30:00,174.61,174.64,174.47,174.47,11300.0,114.6636,114.6833,114.5716,114.5716,11300.0
2014-07-24 15:00:00,174.46,174.71,174.34,174.71,31600.0,114.5651,114.7293,114.4863,114.7293,31600.0
2014-07-24 15:30:00,174.74,175.26,174.68,175.08,132500.0,114.749,115.0904,114.7096,114.9722,132500.0
2014-07-25 09:30:00,174.55,175.73,174.43,174.82,37200.0,114.6242,115.3991,114.5454,114.8015,37200.0
2014-07-25 10:00:00,174.91,175.18,174.84,174.94,32700.0,114.8606,115.0379,114.8146,114.8803,32700.0
2014-07-25 10:30:00,174.85,175.09,174.59,174.98,32700.0,114.8212,114.9788,114.6505,114.9066,32700.0
2014-07-25 11:00:00,175.0,175.08,174.83,174.9,21700.0,114.9197,114.9722,114.8081,114.854,21700.0
2014-07-25 11:30:00,174.9,175.0,174.67,174.99,20100.0,114.854,114.9197,114.703,114.9131,20100.0
2014-07-25 12:00:00,174.98,175.21,174.94,175.06,12800.0,114.9066,115.0576,114.8803,114.9591,12800.0
2014-07-25 12:30:00,175.05,175.05,174.77,174.83,33000.0,114.9525,114.9525,114.7687,114.8081,33000.0
2014-07-25 13:00:00,174.81,174.87,174.37,174.37,23700.0,114.7949,114.8343,114.506,114.506,23700.0
2014-07-25 13:30:00,174.41,174.71,174.25,174.25,21000.0,114.5322,114.7293,114.4272,114.4272,21000.0
2014-07-25 14:00:00,174.21,174.22,173.98,174.02,11100.0,114.4009,114.4075,114.2499,114.2761,11100.0
2014-07-25 14:30:00,174.0,174.11,173.93,174.08,11800.0,114.263,114.3352,114.217,114.3155,11800.0
2014-07-25 15:00:00,174.1,174.1,173.75,173.81,24900.0,114.3287,114.3287,114.0988,114.1382,24900.0
2014-07-25 15:30:00,173.8,173.83,173.58,173.69,51200.0,114.1317,114.1514,113.9872,114.0594,51200.0
2014-07-28 09:30:00,174.22,174.35,173.84,174.07,17700.0,114.4075,114.4928,114.1579,114.309,17700.0
2014-07-28 10:00:00,174.04,174.52,173.89,174.47,12700.0,114.2893,114.6045,114.1908,114.5716,12700.0
2014-07-28 10:30:00,174.43,175.0,174.31,174.96,19200.0,114.5454,114.9197,114.4666,114.8934,19200.0
2014-07-28 11:00:00,174.97,175.17,174.87,175.02,21900.0,114.9,115.0313,114.8343,114.9328,21900.0
2014-07-28 11:30:00,175.03,175.26,175.03,175.26,14700.0,114.9394,115.0904,114.9394,115.0904,14700.0
2014-07-28 12:00:00,175.24,175.25,175.07,175.22,9300.0,115.0773,115.0839,114.9657,115.0642,9300.0
2014-07-28 12:30:00,175.23,175.35,175.15,175.34,10800.0,115.0707,115.1495,115.0182,115.143,10800.0
2014-07-28 13:00:00,175.36,175.63,175.24,175.54,14000.0,115.1561,115.3334,115.0773,115.2743,14000.0
2014-07-28 13:30:00,175.55,175.86,175.51,175.63,19300.0,115.2809,115.4844,115.2546,115.3334,19300.0
2014-07-28 14:00:00,175.59,175.65,175.35,175.41,25900.0,115.3071,115.3465,115.1495,115.1889,25900.0
2014-07-28 14:30:00,175.4,175.41,175.19,175.37,31000.0,115.1824,115.1889,115.0445,115.1627,31000.0
2014-07-28 15:00:00,175.31,175.39,175.2,175.25,18900.0,115.1233,115.1758,115.051,115.0839,18900.0
2014-07-28 15:30:00,175.22,175.66,175.2,175.48,86700.0,115.0642,115.3531,115.051,115.2349,86700.0
2014-07-29 09:30:00,175.31,175.38,174.29,174.85,29400.0,115.1233,115.1692,114.4534,114.8212,29400.0
2014-07-29 10:00:00,174.86,175.03,174.66,174.96,14300.0,114.8278,114.9394,114.6964,114.8934,14300.0
2014-07-29 10:30:00,174.9,175.78,174.86,175.64,40600.0,114.854,115.4319,114.8278,115.34,40600.0
2014-07-29 11:00:00,175.63,175.64,174.95,174.95,11700.0,115.3334,115.34,114.8869,114.8869,11700.0
2014-07-29 11:30:00,174.93,175.04,174.76,174.93,11000.0,114.8737,114.946,114.7621,114.8737,11000.0
2014-07-29 12:00:00,174.99,175.2,174.92,175.18,6000.0,114.9131,115.051,114.8672,115.0379,6000.0
2014-07-29 12:30:00,175.17,175.54,175.16,175.41,18800.0,115.0313,115.2743,115.0248,115.1889,18800.0
2014-07-29 13:00:00,175.43,175.6,175.32,175.41,12700.0,115.2021,115.3137,115.1298,115.1889,12700.0
2014-07-29 13:30:00,175.37,175.39,175.2,175.24,9500.0,115.1627,115.1758,115.051,115.0773,9500.0
2014-07-29 14:00:00,175.24,175.24,174.82,174.92,30400.0,115.0773,115.0773,114.8015,114.8672,30400.0
2014-07-29 14:30:00,174.93,174.93,174.7,174.74,14300.0,114.8737,114.8737,114.7227,114.749,14300.0
2014-07-29 15:00:00,174.75,174.91,174.67,174.7,25200.0,114.7555,114.8606,114.703,114.7227,25200.0
2014-07-29 15:30:00,174.68,174.77,174.4,174.58,56800.0,114.7096,114.7687,114.5257,114.6439,56800.0
2014-07-30 09:30:00,174.44,175.17,174.15,174.44,14100.0,114.5519,115.0313,114.3615,114.5519,14100.0
2014-07-30 10:00:00,174.4,174.71,174.18,174.71,8400.0,114.5257,114.7293,114.3812,114.7293,8400.0
2014-07-30 10:30:00,174.65,174.68,174.37,174.45,17500.0,114.6899,114.7096,114.506,114.5585,17500.0
2014-07-30 11:00:00,174.38,175.01,174.32,174.97,9400.0,114.5125,114.9263,114.4731,114.9,9400.0
2014-07-30 11:30:00,174.95,175.03,174.71,174.74,9300.0,114.8869,114.9394,114.7293,114.749,9300.0
2014-07-30 12:00:00,174.74,174.95,174.68,174.81,8800.0,114.749,114.8869,114.7096,114.7949,8800.0
2014-07-30 12:30:00,174.8,174.8,174.55,174.6,13800.0,114.7884,114.7884,114.6242,114.657,13800.0
2014-07-30 13:00:00,174.57,174.57,173.93,174.18,18800.0,114.6373,114.6373,114.217,114.3812,18800.0
2014-07-30 13:30:00,174.25,174.6,174.19,174.44,34600.0,114.4272,114.657,114.3878,114.5519,34600.0
2014-07-30 14:00:00,174.42,175.64,174.32,175.55,65400.0,114.5388,115.34,114.4731,115.2809,65400.0
2014-07-30 14:30:00,175.61,175.85,175.39,175.41,37700.0,115.3203,115.4779,115.1758,115.1889,37700.0
2014-07-30 15:00:00,175.35,175.45,174.77,175.01,38800.0,115.1495,115.2152,114.7687,114.9263,38800.0
2014-07-30 15:30:00,175.07,175.51,175.04,175.3,103100.0,114.9657,115.2546,114.946,115.1167,103100.0
2014-07-31 09:30:00,174.56,174.77,173.85,173.99,24200.0,114.6308,114.7687,114.1645,114.2564,24200.0
2014-07-31 10:00:00,174.0,174.49,173.85,173.98,22100.0,114.263,114.5848,114.1645,114.2499,22100.0
2014-07-31 10:30:00,174.02,174.08,173.05,173.05,27400.0,114.2761,114.3155,113.6392,113.6392,27400.0
2014-07-31 11:00:00,173.07,173.36,172.83,173.0,51300.0,113.6523,113.8427,113.4947,113.6063,51300.0
2014-07-31 11:30:00,172.91,172.91,172.2,172.35,73700.0,113.5472,113.5472,113.081,113.1795,73700.0
2014-07-31 12:00:00,172.36,172.56,171.97,171.97,31700.0,113.186,113.3174,112.9299,112.9299,31700.0
2014-07-31 12:30:00,172.09,172.44,171.91,172.19,36300.0,113.0087,113.2386,112.8905,113.0744,36300.0
2014-07-31 13:00:00,172.27,172.43,172.17,172.43,14200.0,113.1269,113.232,113.0613,113.232,14200.0
2014-07-31 13:30:00,172.41,172.46,172.32,172.39,20600.0,113.2189,113.2517,113.1598,113.2057,20600.0
2014-07-31 14:00:00,172.43,172.81,172.39,172.47,17200.0,113.232,113.4816,113.2057,113.2583,17200.0
2014-07-31 14:30:00,172.4,172.66,171.96,172.01,28100.0,113.2123,113.3831,112.9234,112.9562,28100.0
2014-07-31 15:00:00,172.02,172.22,171.67,171.72,26500.0,112.9628,113.0941,112.7329,112.7658,26500.0
2014-07-31 15:30:00,171.7,172.14,171.29,171.51,215500.0,112.7526,113.0416,112.4834,112.6279,215500.0
2014-08-01 09:30:00,171.82,172.77,171.61,172.37,50700.0,112.8314,113.4553,112.6935,113.1926,50700.0
2014-08-01 10:00:00,172.53,173.17,172.24,172.71,27500.0,113.2977,113.718,113.1072,113.4159,27500.0
2014-08-01 10:30:00,172.68,173.36,172.58,172.91,37900.0,113.3962,113.8427,113.3305,113.5472,37900.0
2014-08-01 11:00:00,172.9,173.17,172.47,173.01,22300.0,113.5407,113.718,113.2583,113.6129,22300.0
2014-08-01 11:30:00,172.96,173.04,172.29,172.49,24900.0,113.5801,113.6326,113.1401,113.2714,24900.0
2014-08-01 12:00:00,172.59,172.71,172.38,172.5,24000.0,113.3371,113.4159,113.1992,113.278,24000.0
2014-08-01 12:30:00,172.57,172.7,172.42,172.7,11000.0,113.3239,113.4093,113.2254,113.4093,11000.0
2014-08-01 13:00:00,172.68,173.3,172.36,173.2,20200.0,113.3962,113.8033,113.186,113.7377,20200.0
2014-08-01 13:30:00,173.35,173.35,172.78,173.09,31700.0,113.8362,113.8362,113.4619,113.6654,31700.0
2014-08-01 14:00:00,172.98,173.29,172.67,172.91,22700.0,113.5932,113.7968,113.3896,113.5472,22700.0
2014-08-01 14:30:00,172.98,173.4,172.92,173.25,23500.0,113.5932,113.869,113.5538,113.7705,23500.0
2014-08-01 15:00:00,173.21,173.42,172.85,172.96,46800.0,113.7442,113.8821,113.5078,113.5801,46800.0
2014-08-01 15:30:00,172.96,173.28,172.47,172.64,124100.0,113.5801,113.7902,113.2583,113.3699,124100.0
2014-08-04 09:30:00,172.65,172.76,171.59,172.21,21200.0,113.3765,113.4487,112.6804,113.0875,21200.0
2014-08-04 10:00:00,172.17,172.51,171.88,171.97,24700.0,113.0613,113.2845,112.8708,112.9299,24700.0
2014-08-04 10:30:00,171.95,172.1,171.19,171.44,8200.0,112.9168,113.0153,112.4177,112.5819,8200.0
2014-08-04 11:00:00,171.5,171.86,171.41,171.41,10700.0,112.6213,112.8577,112.5622,112.5622,10700.0
2014-08-04 11:30:00,171.43,171.53,171.19,171.44,20400.0,112.5753,112.641,112.4177,112.5819,20400.0
2014-08-04 12:00:00,171.36,171.58,171.21,171.25,9100.0,112.5294,112.6738,112.4309,112.4571,9100.0
2014-08-04 12:30:00,171.25,171.99,171.25,171.96,13800.0,112.4571,112.9431,112.4571,112.9234,13800.0
2014-08-04 13:00:00,172.1,172.65,172.06,172.57,10100.0,113.0153,113.3765,112.989,113.3239,10100.0
2014-08-04 13:30:00,172.54,172.88,172.48,172.67,17700.0,113.3042,113.5275,113.2648,113.3896,17700.0
2014-08-04 14:00:00,172.63,172.65,172.45,172.59,14400.0,113.3634,113.3765,113.2451,113.3371,14400.0
2014-08-04 14:30:00,172.6,173.0,172.55,172.94,19500.0,113.3436,113.6063,113.3108,113.5669,19500.0
2014-08-04 15:00:00,172.91,173.13,172.85,173.02,31300.0,113.5472,113.6917,113.5078,113.6195,31300.0
2014-08-04 15:30:00,173.02,173.27,172.66,172.76,81600.0,113.6195,113.7836,113.3831,113.4487,81600.0
2014-08-05 09:30:00,172.0,172.43,171.52,172.1,26400.0,112.9496,113.232,112.6344,113.0153,26400.0
2014-08-05 10:00:00,171.96,172.19,171.63,171.84,16800.0,112.9234,113.0744,112.7067,112.8446,16800.0
2014-08-05 10:30:00,171.83,172.02,171.61,171.7,10100.0,112.838,112.9628,112.6935,112.7526,10100.0
2014-08-05 11:00:00,171.74,172.27,171.53,172.27,12900.0,112.7789,113.1269,112.641,113.1269,12900.0
2014-08-05 11:30:00,172.26,172.72,172.26,172.53,19600.0,113.1204,113.4225,113.1204,113.2977,19600.0
2014-08-05 12:00:00,172.59,172.81,172.36,172.48,9800.0,113.3371,113.4816,113.186,113.2648,9800.0
2014-08-05 12:30:00,172.48,172.48,171.91,171.91,6700.0,113.2648,113.2648,112.8905,112.8905,6700.0
2014-08-05 13:00:00,172.08,172.08,171.83,171.83,4900.0,113.0022,113.0022,112.838,112.838,4900.0
2014-08-05 13:30:00,171.86,171.86,170.88,171.22,20900.0,112.8577,112.8577,112.2142,112.4374,20900.0
2014-08-05 14:00:00,171.24,171.34,170.99,171.2,17200.0,112.4506,112.5162,112.2864,112.4243,17200.0
2014-08-05 14:30:00,171.32,171.45,171.17,171.18,9700.0,112.5031,112.5885,112.4046,112.4112,9700.0
2014-08-05 15:00:00,171.15,171.16,170.84,170.95,22300.0,112.3915,112.398,112.1879,112.2601,22300.0
2014-08-05 15:30:00,170.97,171.51,170.96,171.12,81000.0,112.2733,112.6279,112.2667,112.3718,81000.0
2014-08-06 09:30:00,171.16,172.0,171.1,171.66,33700.0,112.398,112.9496,112.3586,112.7264,33700.0
2014-08-06 10:00:00,171.76,172.82,171.76,172.55,153500.0,112.792,113.4881,112.792,113.3108,153500.0
2014-08-06 10:30:00,172.61,173.82,172.28,173.63,77300.0,113.3502,114.1448,113.1335,114.02,77300.0
2014-08-06 11:00:00,173.55,173.65,173.01,173.06,37900.0,113.9675,114.0332,113.6129,113.6457,37900.0
2014-08-06 11:30:00,172.99,173.64,172.9,173.27,33300.0,113.5998,114.0266,113.5407,113.7836,33300.0
2014-08-06 12:00:00,173.32,173.73,173.22,173.48,6900.0,113.8165,114.0857,113.7508,113.9215,6900.0
2014-08-06 12:30:00,173.48,173.68,173.23,173.28,32100.0,113.9215,114.0529,113.7574,113.7902,32100.0
2014-08-06 13:00:00,173.36,173.48,173.07,173.07,20100.0,113.8427,113.9215,113.6523,113.6523,20100.0
2014-08-06 13:30:00,173.05,173.21,172.81,172.84,18800.0,113.6392,113.7442,113.4816,113.5013,18800.0
2014-08-06 14:00:00,172.82,173.23,172.8,173.15,21800.0,113.4881,113.7574,113.475,113.7048,21800.0
2014-08-06 14:30:00,173.12,173.16,172.75,173.12,17500.0,113.6851,113.7114,113.4422,113.6851,17500.0
2014-08-06 15:00:00,173.1,173.22,172.96,173.12,30800.0,113.672,113.7508,113.5801,113.6851,30800.0
2014-08-06 15:30:00,173.08,173.11,172.74,172.79,77400.0,113.6589,113.6786,113.4356,113.4684,77400.0
2014-08-07 09:30:00,172.93,173.59,172.85,173.33,23100.0,113.5604,113.9938,113.5078,113.823,23100.0
2014-08-07 10:00:00,173.34,173.84,173.34,173.74,13400.0,113.8296,114.1579,113.8296,114.0923,13400.0
2014-08-07 10:30:00,173.68,173.79,173.14,173.27,14300.0,114.0529,114.1251,113.6983,113.7836,14300.0
2014-08-07 11:00:00,173.24,173.24,172.87,172.97,40200.0,113.7639,113.7639,113.521,113.5866,40200.0
2014-08-07 11:30:00,172.96,173.08,172.49,172.73,18600.0,113.5801,113.6589,113.2714,113.429,18600.0
2014-08-07 12:00:00,172.69,172.93,172.42,172.79,27700.0,113.4028,113.5604,113.2254,113.4684,27700.0
2014-08-07 12:30:00,172.74,172.85,172.28,172.77,13900.0,113.4356,113.5078,113.1335,113.4553,13900.0
2014-08-07 13:00:00,172.83,173.21,172.83,172.95,12200.0,113.4947,113.7442,113.4947,113.5735,12200.0
2014-08-07 13:30:00,173.0,173.07,172.87,173.01,7700.0,113.6063,113.6523,113.521,113.6129,7700.0
2014-08-07 14:00:00,172.98,173.05,172.67,172.73,14900.0,113.5932,113.6392,113.3896,113.429,14900.0
2014-08-07 14:30:00,172.68,172.84,172.49,172.49,23200.0,113.3962,113.5013,113.2714,113.2714,23200.0
2014-08-07 15:00:00,172.53,172.67,172.08,172.15,16200.0,113.2977,113.3896,113.0022,113.0481,16200.0
2014-08-07 15:30:00,172.16,172.51,172.01,172.28,62200.0,113.0547,113.2845,112.9562,113.1335,62200.0
2014-08-08 09:30:00,172.89,173.52,171.8,171.84,23800.0,113.5341,113.9478,112.8183,112.8446,23800.0
2014-08-08 10:00:00,171.74,172.1,171.63,171.69,29800.0,112.7789,113.0153,112.7067,112.7461,29800.0
2014-08-08 10:30:00,171.73,172.02,171.58,171.71,13000.0,112.7723,112.9628,112.6738,112.7592,13000.0
2014-08-08 11:00:00,171.77,172.67,171.69,172.65,19100.0,112.7986,113.3896,112.7461,113.3765,19100.0
2014-08-08 11:30:00,172.75,172.95,172.64,172.8,23000.0,113.4422,113.5735,113.3699,113.475,23000.0
2014-08-08 12:00:00,172.72,172.75,172.35,172.49,7900.0,113.4225,113.4422,113.1795,113.2714,7900.0
2014-08-08 12:30:00,172.49,172.54,172.29,172.38,5000.0,113.2714,113.3042,113.1401,113.1992,5000.0
2014-08-08 13:00:00,172.25,173.15,172.18,172.95,25100.0,113.1138,113.7048,113.0678,113.5735,25100.0
2014-08-08 13:30:00,172.9,172.99,172.76,172.93,13900.0,113.5407,113.5998,113.4487,113.5604,13900.0
2014-08-08 14:00:00,172.91,172.99,172.57,172.95,36100.0,113.5472,113.5998,113.3239,113.5735,36100.0
2014-08-08 14:30:00,172.95,173.03,172.71,172.85,30900.0,113.5735,113.626,113.4159,113.5078,30900.0
2014-08-08 15:00:00,172.81,173.13,172.67,173.06,32700.0,113.4816,113.6917,113.3896,113.6457,32700.0
2014-08-08 15:30:00,173.12,173.48,173.06,173.32,54500.0,113.6851,113.9215,113.6457,113.8165,54500.0
2014-08-11 09:30:00,172.82,174.01,172.82,173.84,58100.0,113.4881,114.2696,113.4881,114.1579,58100.0
2014-08-11 10:00:00,173.99,174.11,173.59,173.61,15200.0,114.2564,114.3352,113.9938,114.0069,15200.0
2014-08-11 10:30:00,173.59,174.11,173.39,173.67,65800.0,113.9938,114.3352,113.8624,114.0463,65800.0
2014-08-11 11:00:00,173.68,174.15,173.68,174.1,4900.0,114.0529,114.3615,114.0529,114.3287,4900.0
2014-08-11 11:30:00,174.14,174.44,174.12,174.38,53800.0,114.3549,114.5519,114.3418,114.5125,53800.0
2014-08-11 12:00:00,174.33,174.43,174.0,174.0,7200.0,114.4797,114.5454,114.263,114.263,7200.0
2014-08-11 12:30:00,173.94,174.03,173.71,173.78,4200.0,114.2236,114.2827,114.0726,114.1185,4200.0
2014-08-11 13:00:00,173.8,174.07,173.8,173.82,18200.0,114.1317,114.309,114.1317,114.1448,18200.0
2014-08-11 13:30:00,173.84,173.93,173.47,173.61,13700.0,114.1579,114.217,113.915,114.0069,13700.0
2014-08-11 14:00:00,173.58,173.99,173.58,173.99,14000.0,113.9872,114.2564,113.9872,114.2564,14000.0
2014-08-11 14:30:00,174.0,174.0,173.77,173.86,6300.0,114.263,114.263,114.112,114.1711,6300.0
2014-08-11 15:00:00,173.84,173.92,173.74,173.78,23300.0,114.1579,114.2105,114.0923,114.1185,23300.0
2014-08-11 15:30:00,173.81,173.99,173.63,173.69,34300.0,114.1382,114.2564,114.02,114.0594,34300.0
2014-08-12 09:30:00,173.93,174.8,173.71,174.8,23800.0,114.217,114.7884,114.0726,114.7884,23800.0
2014-08-12 10:00:00,174.8,175.39,174.43,175.23,83900.0,114.7884,115.1758,114.5454,115.0707,83900.0
2014-08-12 10:30:00,175.23,175.23,174.73,174.81,17700.0,115.0707,115.0707,114.7424,114.7949,17700.0
2014-08-12 11:00:00,174.81,174.81,174.53,174.61,23200.0,114.7949,114.7949,114.611,114.6636,23200.0
2014-08-12 11:30:00,174.6,174.71,174.22,174.29,17400.0,114.657,114.7293,114.4075,114.4534,17400.0
2014-08-12 12:00:00,174.23,174.5,174.15,174.24,20000.0,114.414,114.5913,114.3615,114.4206,20000.0
2014-08-12 12:30:00,174.23,174.39,174.15,174.39,14400.0,114.414,114.5191,114.3615,114.5191,14400.0
2014-08-12 13:00:00,174.27,174.33,174.07,174.13,17000.0,114.4403,114.4797,114.309,114.3484,17000.0
2014-08-12 13:30:00,174.12,174.18,173.95,174.17,13000.0,114.3418,114.3812,114.2302,114.3746,13000.0
2014-08-12 14:00:00,174.17,174.18,173.76,173.87,15800.0,114.3746,114.3812,114.1054,114.1776,15800.0
2014-08-12 14:30:00,173.81,173.81,173.51,173.69,16700.0,114.1382,114.1382,113.9412,114.0594,16700.0
2014-08-12 15:00:00,173.69,174.09,173.61,173.91,16800.0,114.0594,114.3221,114.0069,114.2039,16800.0
2014-08-12 15:30:00,173.89,174.12,173.8,173.85,62700.0,114.1908,114.3418,114.1317,114.1645,62700.0
2014-08-13 09:30:00,174.4,175.14,173.98,175.08,17700.0,114.5257,115.0116,114.2499,114.9722,17700.0
2014-08-13 10:00:00,174.96,175.35,174.84,175.15,29200.0,114.8934,115.1495,114.8146,115.0182,29200.0
2014-08-13 10:30:00,175.21,175.91,175.17,175.87,48400.0,115.0576,115.5173,115.0313,115.491,48400.0
2014-08-13 11:00:00,175.87,176.42,175.82,176.26,21100.0,115.491,115.8522,115.4582,115.7471,21100.0
2014-08-13 11:30:00,176.28,176.42,176.1,176.12,14200.0,115.7602,115.8522,115.642,115.6552,14200.0
2014-08-13 12:00:00,176.16,176.35,176.05,176.27,12800.0,115.6814,115.8062,115.6092,115.7537,12800.0
2014-08-13 12:30:00,176.29,176.29,175.9,176.18,12500.0,115.7668,115.7668,115.5107,115.6946,12500.0
2014-08-13 13:00:00,176.15,176.23,176.04,176.06,23000.0,115.6749,115.7274,115.6026,115.6158,23000.0
2014-08-13 13:30:00,176.03,176.04,175.84,175.84,19000.0,115.5961,115.6026,115.4713,115.4713,19000.0
2014-08-13 14:00:00,175.84,175.96,175.65,175.73,13200.0,115.4713,115.5501,115.3465,115.3991,13200.0
2014-08-13 14:30:00,175.72,175.77,175.62,175.74,15200.0,115.3925,115.4253,115.3268,115.4056,15200.0
2014-08-13 15:00:00,175.69,175.82,175.62,175.7,23300.0,115.3728,115.4582,115.3268,115.3794,23300.0
2014-08-13 15:30:00,175.71,175.84,175.56,175.71,56600.0,115.3859,115.4713,115.2874,115.3859,56600.0
2014-08-14 09:30:00,176.59,176.89,175.98,176.05,39900.0,115.9638,116.1608,115.5632,115.6092,39900.0
2014-08-14 10:00:00,175.98,176.01,175.59,175.73,69300.0,115.5632,115.5829,115.3071,115.3991,69300.0
2014-08-14 10:30:00,175.72,175.84,175.01,175.12,42000.0,115.3925,115.4713,114.9263,114.9985,42000.0
2014-08-14 11:00:00,175.15,175.46,175.03,175.23,12600.0,115.0182,115.2218,114.9394,115.0707,12600.0
2014-08-14 11:30:00,175.23,175.23,174.44,175.03,90000.0,115.0707,115.0707,114.5519,114.9394,90000.0
2014-08-14 12:00:00,175.1,175.27,174.97,175.17,10600.0,114.9854,115.097,114.9,115.0313,10600.0
2014-08-14 12:30:00,175.13,175.34,175.01,175.06,15300.0,115.0051,115.143,114.9263,114.9591,15300.0
2014-08-14 13:00:00,175.07,175.33,174.99,175.28,23700.0,114.9657,115.1364,114.9131,115.1036,23700.0
2014-08-14 13:30:00,175.27,175.41,175.2,175.4,32100.0,115.097,115.1889,115.051,115.1824,32100.0
2014-08-14 14:00:00,175.46,175.66,175.37,175.42,62700.0,115.2218,115.3531,115.1627,115.1955,62700.0
2014-08-14 14:30:00,175.46,175.53,175.38,175.42,11700.0,115.2218,115.2677,115.1692,115.1955,11700.0
2014-08-14 15:00:00,175.4,175.59,175.39,175.56,17000.0,115.1824,115.3071,115.1758,115.2874,17000.0
2014-08-14 15:30:00,175.57,175.58,175.39,175.46,55900.0,115.294,115.3006,115.1758,115.2218,55900.0
2014-08-15 09:30:00,175.95,176.43,175.48,176.31,52400.0,115.5435,115.8587,115.2349,115.7799,52400.0
2014-08-15 10:00:00,176.44,176.59,176.06,176.27,16300.0,115.8653,115.9638,115.6158,115.7537,16300.0
2014-08-15 10:30:00,176.27,176.31,175.0,175.37,38200.0,115.7537,115.7799,114.9197,115.1627,38200.0
2014-08-15 11:00:00,175.35,175.52,174.93,174.98,13800.0,115.1495,115.2612,114.8737,114.9066,13800.0
2014-08-15 11:30:00,174.97,175.15,174.04,174.42,29600.0,114.9,115.0182,114.2893,114.5388,29600.0
2014-08-15 12:00:00,174.43,174.86,174.34,174.86,15400.0,114.5454,114.8278,114.4863,114.8278,15400.0
2014-08-15 12:30:00,174.87,175.26,174.76,175.22,12800.0,114.8343,115.0904,114.7621,115.0642,12800.0
2014-08-15 13:00:00,175.06,175.18,174.83,174.88,6200.0,114.9591,115.0379,114.8081,114.8409,6200.0
2014-08-15 13:30:00,174.82,174.86,174.34,174.36,9200.0,114.8015,114.8278,114.4863,114.4994,9200.0
2014-08-15 14:00:00,174.41,174.83,174.36,174.78,7900.0,114.5322,114.8081,114.4994,114.7752,7900.0
2014-08-15 14:30:00,174.82,174.87,174.59,174.67,9300.0,114.8015,114.8343,114.6505,114.703,9300.0
2014-08-15 15:00:00,174.69,174.74,174.54,174.67,17300.0,114.7161,114.749,114.6176,114.703,17300.0
2014-08-15 15:30:00,174.68,175.14,174.6,175.07,60000.0,114.7096,115.0116,114.657,114.9657,60000.0
2014-08-18 09:30:00,176.07,176.07,175.55,175.86,21100.0,115.6223,115.6223,115.2809,115.4844,21100.0
2014-08-18 10:00:00,175.91,176.14,175.76,175.93,24200.0,115.5173,115.6683,115.4188,115.5304,24200.0
2014-08-18 10:30:00,175.9,176.01,175.81,175.9,18500.0,115.5107,115.5829,115.4516,115.5107,18500.0
2014-08-18 11:00:00,175.89,175.92,175.47,175.47,21500.0,115.5041,115.5238,115.2283,115.2283,21500.0
2014-08-18 11:30:00,175.47,175.84,175.47,175.79,19500.0,115.2283,115.4713,115.2283,115.4385,19500.0
2014-08-18 12:00:00,175.75,175.85,175.56,175.63,13800.0,115.4122,115.4779,115.2874,115.3334,13800.0
2014-08-18 12:30:00,175.62,175.73,175.47,175.47,12200.0,115.3268,115.3991,115.2283,115.2283,12200.0
2014-08-18 13:00:00,175.49,175.49,175.17,175.27,15000.0,115.2415,115.2415,115.0313,115.097,15000.0
2014-08-18 13:30:00,175.24,175.36,175.16,175.19,18500.0,115.0773,115.1561,115.0248,115.0445,18500.0
2014-08-18 14:00:00,175.19,175.38,175.19,175.36,12900.0,115.0445,115.1692,115.0445,115.1561,12900.0
2014-08-18 14:30:00,175.38,175.57,175.36,175.5,15200.0,115.1692,115.294,115.1561,115.248,15200.0
2014-08-18 15:00:00,175.5,175.53,175.28,175.28,27400.0,115.248,115.2677,115.1036,115.1036,27400.0
2014-08-18 15:30:00,175.29,175.81,175.28,175.7,86900.0,115.1101,115.4516,115.1036,115.3794,86900.0
2014-08-19 09:30:00,175.78,176.14,175.52,175.72,12300.0,115.4319,115.6683,115.2612,115.3925,12300.0
2014-08-19 10:00:00,175.88,176.22,175.79,176.0,15600.0,115.4976,115.7208,115.4385,115.5764,15600.0
2014-08-19 10:30:00,176.03,176.3,175.78,176.27,23900.0,115.5961,115.7734,115.4319,115.7537,23900.0
2014-08-19 11:00:00,176.24,176.47,176.14,176.45,7000.0,115.734,115.885,115.6683,115.8719,7000.0
2014-08-19 11:30:00,176.41,176.48,176.26,176.43,22800.0,115.8456,115.8916,115.7471,115.8587,22800.0
2014-08-19 12:00:00,176.45,176.99,176.45,176.97,10600.0,115.8719,116.2265,115.8719,116.2134,10600.0
2014-08-19 12:30:00,177.0,177.14,176.99,177.14,9400.0,116.2331,116.325,116.2265,116.325,9400.0
2014-08-19 13:00:00,177.12,177.16,176.8,176.8,5200.0,116.3119,116.3381,116.1017,116.1017,5200.0
2014-08-19 13:30:00,176.81,176.83,176.64,176.71,6300.0,116.1083,116.1214,115.9967,116.0426,6300.0
2014-08-19 14:00:00,176.74,176.78,176.58,176.6,8200.0,116.0623,116.0886,115.9573,115.9704,8200.0
2014-08-19 14:30:00,176.56,176.61,176.38,176.39,13600.0,115.9441,115.977,115.8259,115.8325,13600.0
2014-08-19 15:00:00,176.38,176.41,176.22,176.29,14400.0,115.8259,115.8456,115.7208,115.7668,14400.0
2014-08-19 15:30:00,176.29,176.48,176.21,176.43,33500.0,115.7668,115.8916,115.7143,115.8587,33500.0
2014-08-20 09:30:00,176.54,176.54,175.59,175.59,16200.0,115.931,115.931,115.3071,115.3071,16200.0
2014-08-20 10:00:00,175.5,176.66,175.5,176.66,19200.0,115.248,116.0098,115.248,116.0098,19200.0
2014-08-20 10:30:00,176.59,176.98,176.08,176.15,92700.0,115.9638,116.2199,115.6289,115.6749,92700.0
2014-08-20 11:00:00,176.15,176.62,175.97,176.35,53000.0,115.6749,115.9835,115.5567,115.8062,53000.0
2014-08-20 11:30:00,176.36,176.67,176.25,176.51,20500.0,115.8128,116.0164,115.7405,115.9113,20500.0
2014-08-20 12:00:00,176.5,177.0,176.5,177.0,16800.0,115.9047,116.2331,115.9047,116.2331,16800.0
2014-08-20 12:30:00,176.92,177.42,176.92,177.32,15600.0,116.1805,116.5089,116.1805,116.4432,15600.0
2014-08-20 13:00:00,177.21,177.8,177.15,177.69,16900.0,116.371,116.7584,116.3316,116.6862,16900.0
2014-08-20 13:30:00,177.69,177.81,177.64,177.73,13800.0,116.6862,116.765,116.6533,116.7124,13800.0
2014-08-20 14:00:00,177.72,177.76,176.69,177.03,29900.0,116.7059,116.7321,116.0295,116.2528,29900.0
2014-08-20 14:30:00,177.12,177.55,177.1,177.54,11100.0,116.3119,116.5942,116.2987,116.5877,11100.0
2014-08-20 15:00:00,177.52,177.69,177.37,177.45,16900.0,116.5745,116.6862,116.476,116.5286,16900.0
2014-08-20 15:30:00,177.43,177.57,177.0,177.26,58400.0,116.5154,116.6074,116.2331,116.4038,58400.0
2014-08-21 09:30:00,177.89,178.02,177.25,178.02,24800.0,116.8175,116.9029,116.3972,116.9029,24800.0
2014-08-21 10:00:00,178.19,178.26,177.54,177.54,28100.0,117.0145,117.0605,116.5877,116.5877,28100.0
2014-08-21 10:30:00,177.53,177.86,177.44,177.58,14900.0,116.5811,116.7978,116.522,116.6139,14900.0
2014-08-21 11:00:00,177.66,177.77,177.29,177.63,14700.0,116.6665,116.7387,116.4235,116.6468,14700.0
2014-08-21 11:30:00,177.67,177.77,177.53,177.65,9200.0,116.673,116.7387,116.5811,116.6599,9200.0
2014-08-21 12:00:00,177.63,177.63,177.37,177.41,16300.0,116.6468,116.6468,116.476,116.5023,16300.0
2014-08-21 12:30:00,177.43,177.6,177.29,177.29,12800.0,116.5154,116.6271,116.4235,116.4235,12800.0
2014-08-21 13:00:00,177.25,177.39,177.08,177.35,8300.0,116.3972,116.4892,116.2856,116.4629,8300.0
2014-08-21 13:30:00,177.36,177.48,177.26,177.37,9400.0,116.4695,116.5483,116.4038,116.476,9400.0
2014-08-21 14:00:00,177.36,177.36,176.93,176.93,6500.0,116.4695,116.4695,116.1871,116.1871,6500.0
2014-08-21 14:30:00,176.93,176.98,176.77,176.81,10600.0,116.1871,116.2199,116.082,116.1083,10600.0
2014-08-21 15:00:00,176.81,177.1,176.81,176.97,16300.0,116.1083,116.2987,116.1083,116.2134,16300.0
2014-08-21 15:30:00,176.94,177.01,176.63,176.68,46500.0,116.1937,116.2396,115.9901,116.0229,46500.0
2014-08-22 09:30:00,176.45,176.49,175.46,176.16,26700.0,115.8719,115.8982,115.2218,115.6814,26700.0
2014-08-22 10:00:00,176.24,176.39,174.75,174.76,29200.0,115.734,115.8325,114.7555,114.7621,29200.0
2014-08-22 10:30:00,174.76,174.9,174.27,174.48,18600.0,114.7621,114.854,114.4403,114.5782,18600.0
2014-08-22 11:00:00,174.42,175.31,174.38,175.17,13500.0,114.5388,115.1233,114.5125,115.0313,13500.0
2014-08-22 11:30:00,175.21,175.51,175.08,175.41,8500.0,115.0576,115.2546,114.9722,115.1889,8500.0
2014-08-22 12:00:00,175.41,175.96,175.37,175.89,9200.0,115.1889,115.5501,115.1627,115.5041,9200.0
2014-08-22 12:30:00,175.93,175.93,175.73,175.73,3500.0,115.5304,115.5304,115.3991,115.3991,3500.0
2014-08-22 13:00:00,175.73,175.76,175.4,175.47,7000.0,115.3991,115.4188,115.1824,115.2283,7000.0
2014-08-22 13:30:00,175.53,175.53,175.21,175.21,6600.0,115.2677,115.2677,115.0576,115.0576,6600.0
2014-08-22 14:00:00,175.14,175.33,175.08,175.12,10300.0,115.0116,115.1364,114.9722,114.9985,10300.0
2014-08-22 14:30:00,175.12,175.41,175.12,175.31,14200.0,114.9985,115.1889,114.9985,115.1233,14200.0
2014-08-22 15:00:00,175.37,175.38,175.15,175.22,10200.0,115.1627,115.1692,115.0182,115.0642,10200.0
2014-08-22 15:30:00,175.2,175.23,174.81,174.97,105400.0,115.051,115.0707,114.7949,114.9,105400.0
2014-08-25 09:30:00,175.73,175.73,174.79,175.12,11000.0,115.3991,115.3991,114.7818,114.9985,11000.0
2014-08-25 10:00:00,175.06,175.06,174.2,174.39,39400.0,114.9591,114.9591,114.3943,114.5191,39400.0
2014-08-25 10:30:00,174.32,174.58,174.17,174.5,11100.0,114.4731,114.6439,114.3746,114.5913,11100.0
2014-08-25 11:00:00,174.42,174.66,174.12,174.18,35000.0,114.5388,114.6964,114.3418,114.3812,35000.0
2014-08-25 11:30:00,174.2,174.29,173.96,174.17,54000.0,114.3943,114.4534,114.2367,114.3746,54000.0
2014-08-25 12:00:00,174.2,174.31,174.06,174.06,12700.0,114.3943,114.4666,114.3024,114.3024,12700.0
2014-08-25 12:30:00,174.06,174.09,173.83,173.84,9100.0,114.3024,114.3221,114.1514,114.1579,9100.0
2014-08-25 13:00:00,173.83,173.96,173.59,173.94,10000.0,114.1514,114.2367,113.9938,114.2236,10000.0
2014-08-25 13:30:00,173.96,174.16,173.92,174.15,17000.0,114.2367,114.3681,114.2105,114.3615,17000.0
2014-08-25 14:00:00,174.11,174.28,173.87,173.87,12900.0,114.3352,114.4469,114.1776,114.1776,12900.0
2014-08-25 14:30:00,173.88,173.91,173.69,173.71,12200.0,114.1842,114.2039,114.0594,114.0726,12200.0
2014-08-25 15:00:00,173.74,173.79,173.62,173.79,17000.0,114.0923,114.1251,114.0135,114.1251,17000.0
2014-08-25 15:30:00,173.77,174.08,173.77,174.0,63800.0,114.112,114.3155,114.112,114.263,63800.0
2014-08-26 09:30:00,174.8,174.95,173.96,173.96,24500.0,114.7884,114.8869,114.2367,114.2367,24500.0
2014-08-26 10:00:00,174.08,174.42,173.97,174.27,28200.0,114.3155,114.5388,114.2433,114.4403,28200.0
2014-08-26 10:30:00,174.25,174.49,174.08,174.28,13900.0,114.4272,114.5848,114.3155,114.4469,13900.0
2014-08-26 11:00:00,174.27,174.51,174.16,174.47,22100.0,114.4403,114.5979,114.3681,114.5716,22100.0
2014-08-26 11:30:00,174.5,174.82,174.28,174.61,20400.0,114.5913,114.8015,114.4469,114.6636,20400.0
2014-08-26 12:00:00,174.61,174.68,174.34,174.43,21600.0,114.6636,114.7096,114.4863,114.5454,21600.0
2014-08-26 12:30:00,174.33,174.43,173.71,173.71,12100.0,114.4797,114.5454,114.0726,114.0726,12100.0
2014-08-26 13:00:00,173.71,173.94,173.59,173.94,11200.0,114.0726,114.2236,113.9938,114.2236,11200.0
2014-08-26 13:30:00,173.95,173.96,173.5,173.61,12300.0,114.2302,114.2367,113.9347,114.0069,12300.0
2014-08-26 14:00:00,173.52,173.72,173.45,173.49,13200.0,113.9478,114.0791,113.9018,113.9281,13200.0
2014-08-26 14:30:00,173.49,173.59,173.33,173.47,23200.0,113.9281,113.9938,113.823,113.915,23200.0
2014-08-26 15:00:00,173.5,173.69,173.41,173.5,29900.0,113.9347,114.0594,113.8756,113.9347,29900.0
2014-08-26 15:30:00,173.51,173.63,173.41,173.55,50100.0,113.9412,114.02,113.8756,113.9675,50100.0
2014-08-27 09:30:00,173.73,174.28,173.73,174.11,17300.0,114.0857,114.4469,114.0857,114.3352,17300.0
2014-08-27 10:00:00,174.12,174.24,173.91,174.21,6000.0,114.3418,114.4206,114.2039,114.4009,6000.0
2014-08-27 10:30:00,174.25,174.25,173.64,173.64,9500.0,114.4272,114.4272,114.0266,114.0266,9500.0
2014-08-27 11:00:00,173.65,173.76,173.63,173.66,22300.0,114.0332,114.1054,114.02,114.0397,22300.0
2014-08-27 11:30:00,173.65,173.74,173.27,173.73,25400.0,114.0332,114.0923,113.7836,114.0857,25400.0
2014-08-27 12:00:00,173.77,173.83,173.73,173.83,4400.0,114.112,114.1514,114.0857,114.1514,4400.0
2014-08-27 12:30:00,173.8,173.89,173.57,173.64,3600.0,114.1317,114.1908,113.9806,114.0266,3600.0
2014-08-27 13:00:00,173.53,173.53,173.16,173.21,6000.0,113.9544,113.9544,113.7114,113.7442,6000.0
2014-08-27 13:30:00,173.17,173.5,173.13,173.49,5000.0,113.718,113.9347,113.6917,113.9281,5000.0
2014-08-27 14:00:00,173.45,173.72,173.45,173.68,4200.0,113.9018,114.0791,113.9018,114.0529,4200.0
2014-08-27 14:30:00,173.68,173.83,173.6,173.6,6500.0,114.0529,114.1514,114.0003,114.0003,6500.0
2014-08-27 15:00:00,173.57,173.84,173.56,173.72,7300.0,113.9806,114.1579,113.9741,114.0791,7300.0
2014-08-27 15:30:00,173.72,173.96,173.72,173.83,31400.0,114.0791,114.2367,114.0791,114.1514,31400.0
2014-08-28 09:30:00,173.37,174.0,173.37,174.0,12400.0,113.8493,114.263,113.8493,114.263,12400.0
2014-08-28 10:00:00,173.97,174.13,173.73,173.86,16600.0,114.2433,114.3484,114.0857,114.1711,16600.0
2014-08-28 10:30:00,173.93,174.11,173.82,174.11,11600.0,114.217,114.3352,114.1448,114.3352,11600.0
2014-08-28 11:00:00,174.15,174.24,173.79,173.82,17000.0,114.3615,114.4206,114.1251,114.1448,17000.0
2014-08-28 11:30:00,173.81,174.09,173.8,174.01,13100.0,114.1382,114.3221,114.1317,114.2696,13100.0
2014-08-28 12:00:00,174.01,174.09,173.77,173.92,17300.0,114.2696,114.3221,114.112,114.2105,17300.0
2014-08-28 12:30:00,173.97,173.97,173.7,173.73,13800.0,114.2433,114.2433,114.066,114.0857,13800.0
2014-08-28 13:00:00,173.78,174.11,173.78,174.01,4500.0,114.1185,114.3352,114.1185,114.2696,4500.0
2014-08-28 13:30:00,174.01,174.16,173.93,174.06,7300.0,114.2696,114.3681,114.217,114.3024,7300.0
2014-08-28 14:00:00,174.04,174.11,173.96,174.0,7200.0,114.2893,114.3352,114.2367,114.263,7200.0
2014-08-28 14:30:00,174.03,174.08,173.84,173.85,7000.0,114.2827,114.3155,114.1579,114.1645,7000.0
2014-08-28 15:00:00,173.88,174.02,173.88,174.02,17900.0,114.1842,114.2761,114.1842,114.2761,17900.0
2014-08-28 15:30:00,174.04,174.24,173.71,173.89,70200.0,114.2893,114.4206,114.0726,114.1908,70200.0
2014-08-29 09:30:00,174.0,174.33,173.8,173.88,15500.0,114.263,114.4797,114.1317,114.1842,15500.0
2014-08-29 10:00:00,173.95,174.21,173.88,174.05,8400.0,114.2302,114.4009,114.1842,114.2958,8400.0
2014-08-29 10:30:00,174.04,174.5,174.02,174.36,17700.0,114.2893,114.5913,114.2761,114.4994,17700.0
2014-08-29 11:00:00,174.39,174.56,174.23,174.51,7600.0,114.5191,114.6308,114.414,114.5979,7600.0
2014-08-29 11:30:00,174.5,174.68,174.39,174.55,9500.0,114.5913,114.7096,114.5191,114.6242,9500.0
2014-08-29 12:00:00,174.52,174.68,174.42,174.43,10200.0,114.6045,114.7096,114.5388,114.5454,10200.0
2014-08-29 12:30:00,174.42,174.76,174.37,174.73,9200.0,114.5388,114.7621,114.506,114.7424,9200.0
2014-08-29 13:00:00,174.72,174.76,174.63,174.68,13200.0,114.7358,114.7621,114.6767,114.7096,13200.0
2014-08-29 13:30:00,174.68,174.75,174.63,174.75,11500.0,114.7096,114.7555,114.6767,114.7555,11500.0
2014-08-29 14:00:00,174.77,174.96,174.76,174.96,14000.0,114.7687,114.8934,114.7621,114.8934,14000.0
2014-08-29 14:30:00,174.94,174.98,174.86,174.9,27600.0,114.8803,114.9066,114.8278,114.854,27600.0
2014-08-29 15:00:00,174.88,174.98,174.7,174.9,15100.0,114.8409,114.9066,114.7227,114.854,15100.0
2014-08-29 15:30:00,174.91,175.22,174.83,175.12,99100.0,114.8606,115.0642,114.8081,114.9985,99100.0
2014-09-02 09:30:00,175.5,175.77,175.03,175.49,23100.0,115.248,115.4253,114.9394,115.2415,23100.0
2014-09-02 10:00:00,175.44,175.45,174.92,175.01,25600.0,115.2086,115.2152,114.8672,114.9263,25600.0
2014-09-02 10:30:00,175.02,175.56,174.8,175.47,12800.0,114.9328,115.2874,114.7884,115.2283,12800.0
2014-09-02 11:00:00,175.55,175.57,175.16,175.24,18400.0,115.2809,115.294,115.0248,115.0773,18400.0
2014-09-02 11:30:00,175.24,175.24,174.66,174.78,18300.0,115.0773,115.0773,114.6964,114.7752,18300.0
2014-09-02 12:00:00,174.86,175.21,174.82,175.17,14600.0,114.8278,115.0576,114.8015,115.0313,14600.0
2014-09-02 12:30:00,175.17,175.28,175.0,175.21,14900.0,115.0313,115.1036,114.9197,115.0576,14900.0
2014-09-02 13:00:00,175.24,175.3,175.02,175.05,11600.0,115.0773,115.1167,114.9328,114.9525,11600.0
2014-09-02 13:30:00,175.05,175.09,174.89,174.94,8500.0,114.9525,114.9788,114.8475,114.8803,8500.0
2014-09-02 14:00:00,174.98,175.22,174.94,175.17,12200.0,114.9066,115.0642,114.8803,115.0313,12200.0
2014-09-02 14:30:00,175.21,175.34,175.06,175.22,17300.0,115.0576,115.143,114.9591,115.0642,17300.0
2014-09-02 15:00:00,175.17,175.18,174.94,174.98,12800.0,115.0313,115.0379,114.8803,114.9066,12800.0
2014-09-02 15:30:00,174.98,175.31,174.92,175.28,49400.0,114.9066,115.1233,114.8672,115.1036,49400.0
2014-09-03 09:30:00,176.14,176.41,174.48,175.75,22800.0,115.6683,115.8456,114.5782,115.4122,22800.0
2014-09-03 10:00:00,175.72,176.02,175.52,175.65,12200.0,115.3925,115.5895,115.2612,115.3465,12200.0
2014-09-03 10:30:00,175.65,175.67,175.33,175.66,6900.0,115.3465,115.3597,115.1364,115.3531,6900.0
2014-09-03 11:00:00,175.66,175.69,175.21,175.39,14900.0,115.3531,115.3728,115.0576,115.1758,14900.0
2014-09-03 11:30:00,175.26,175.38,175.15,175.23,5500.0,115.0904,115.1692,115.0182,115.0707,5500.0
2014-09-03 12:00:00,175.22,175.42,175.0,175.42,9300.0,115.0642,115.1955,114.9197,115.1955,9300.0
2014-09-03 12:30:00,175.45,175.64,175.38,175.64,3700.0,115.2152,115.34,115.1692,115.34,3700.0
2014-09-03 13:00:00,175.59,175.64,175.49,175.58,6100.0,115.3071,115.34,115.2415,115.3006,6100.0
2014-09-03 13:30:00,175.55,175.69,175.46,175.59,18800.0,115.2809,115.3728,115.2218,115.3071,18800.0
2014-09-03 14:00:00,175.59,175.73,175.52,175.62,17100.0,115.3071,115.3991,115.2612,115.3268,17100.0
2014-09-03 14:30:00,175.62,175.81,175.62,175.64,7200.0,115.3268,115.4516,115.3268,115.34,7200.0
2014-09-03 15:00:00,175.62,175.71,175.53,175.63,7800.0,115.3268,115.3859,115.2677,115.3334,7800.0
2014-09-03 15:30:00,175.62,175.64,175.24,175.43,49600.0,115.3268,115.34,115.0773,115.2021,49600.0
2014-09-04 09:30:00,175.18,175.18,174.49,174.59,12900.0,115.0379,115.0379,114.5848,114.6505,12900.0
2014-09-04 10:00:00,174.58,174.68,174.34,174.45,9500.0,114.6439,114.7096,114.4863,114.5585,9500.0
2014-09-04 10:30:00,174.38,174.77,174.34,174.56,15700.0,114.5125,114.7687,114.4863,114.6308,15700.0
2014-09-04 11:00:00,174.65,175.01,174.56,174.86,13200.0,114.6899,114.9263,114.6308,114.8278,13200.0
2014-09-04 11:30:00,174.82,175.49,174.79,175.48,11900.0,114.8015,115.2415,114.7818,115.2349,11900.0
2014-09-04 12:00:00,175.45,175.5,174.9,174.94,10600.0,115.2152,115.248,114.854,114.8803,10600.0
2014-09-04 12:30:00,174.93,174.96,174.65,174.72,12200.0,114.8737,114.8934,114.6899,114.7358,12200.0
2014-09-04 13:00:00,174.72,174.81,174.65,174.67,8800.0,114.7358,114.7949,114.6899,114.703,8800.0
2014-09-04 13:30:00,174.65,174.72,174.39,174.39,6900.0,114.6899,114.7358,114.5191,114.5191,6900.0
2014-09-04 14:00:00,174.41,174.63,174.26,174.26,9700.0,114.5322,114.6767,114.4337,114.4337,9700.0
2014-09-04 14:30:00,174.29,174.32,173.61,173.61,26200.0,114.4534,114.4731,114.0069,114.0069,26200.0
2014-09-04 15:00:00,173.61,173.75,173.25,173.7,35000.0,114.0069,114.0988,113.7705,114.066,35000.0
2014-09-04 15:30:00,173.72,174.32,173.44,174.26,69200.0,114.0791,114.4731,113.8953,114.4337,69200.0
2014-09-05 09:30:00,174.32,175.74,173.79,175.74,27500.0,114.4731,115.4056,114.1251,115.4056,27500.0
2014-09-05 10:00:00,175.66,175.85,175.18,175.29,17900.0,115.3531,115.4779,115.0379,115.1101,17900.0
2014-09-05 10:30:00,175.24,175.35,174.87,174.88,21400.0,115.0773,115.1495,114.8343,114.8409,21400.0
2014-09-05 11:00:00,174.87,175.34,174.87,175.29,20900.0,114.8343,115.143,114.8343,115.1101,20900.0
2014-09-05 11:30:00,175.38,175.68,175.28,175.48,18500.0,115.1692,115.3662,115.1036,115.2349,18500.0
2014-09-05 12:00:00,175.5,175.91,175.48,175.87,15400.0,115.248,115.5173,115.2349,115.491,15400.0
2014-09-05 12:30:00,175.84,176.12,175.84,176.05,14000.0,115.4713,115.6552,115.4713,115.6092,14000.0
2014-09-05 13:00:00,175.97,176.18,175.9,176.04,11200.0,115.5567,115.6946,115.5107,115.6026,11200.0
2014-09-05 13:30:00,175.99,176.16,175.87,176.16,16800.0,115.5698,115.6814,115.491,115.6814,16800.0
2014-09-05 14:00:00,176.12,176.46,176.12,176.13,21600.0,115.6552,115.8784,115.6552,115.6617,21600.0
2014-09-05 14:30:00,176.13,176.18,175.72,175.77,20500.0,115.6617,115.6946,115.3925,115.4253,20500.0
2014-09-05 15:00:00,175.78,175.92,175.65,175.9,31000.0,115.4319,115.5238,115.3465,115.5107,31000.0
2014-09-05 15:30:00,175.9,176.76,175.79,176.61,121500.0,115.5107,116.0755,115.4385,115.977,121500.0
2014-09-08 09:30:00,176.65,177.13,176.5,176.61,24100.0,116.0032,116.3184,115.9047,115.977,24100.0
2014-09-08 10:00:00,176.61,176.93,176.59,176.67,16000.0,115.977,116.1871,115.9638,116.0164,16000.0
2014-09-08 10:30:00,176.6,176.61,176.12,176.47,13200.0,115.9704,115.977,115.6552,115.885,13200.0
2014-09-08 11:00:00,176.46,176.54,176.27,176.52,6800.0,115.8784,115.931,115.7537,115.9179,6800.0
2014-09-08 11:30:00,176.45,176.46,176.15,176.22,10100.0,115.8719,115.8784,115.6749,115.7208,10100.0
2014-09-08 12:00:00,176.21,176.28,176.07,176.25,15100.0,115.7143,115.7602,115.6223,115.7405,15100.0
2014-09-08 12:30:00,176.42,176.42,176.18,176.18,14000.0,115.8522,115.8522,115.6946,115.6946,14000.0
2014-09-08 13:00:00,176.19,176.25,175.65,175.7,13900.0,115.7011,115.7405,115.3465,115.3794,13900.0
2014-09-08 13:30:00,175.65,175.65,175.44,175.53,17900.0,115.3465,115.3465,115.2086,115.2677,17900.0
2014-09-08 14:00:00,175.58,175.72,175.51,175.72,14000.0,115.3006,115.3925,115.2546,115.3925,14000.0
2014-09-08 14:30:00,175.73,175.85,175.61,175.81,8700.0,115.3991,115.4779,115.3203,115.4516,8700.0
2014-09-08 15:00:00,175.85,175.98,175.81,175.82,16200.0,115.4779,115.5632,115.4516,115.4582,16200.0
2014-09-08 15:30:00,175.83,176.21,175.7,175.96,47900.0,115.4647,115.7143,115.3794,115.5501,47900.0
2014-09-09 09:30:00,176.07,176.58,175.35,175.35,16000.0,115.6223,115.9573,115.1495,115.1495,16000.0
2014-09-09 10:00:00,175.35,175.69,175.26,175.38,20400.0,115.1495,115.3728,115.0904,115.1692,20400.0
2014-09-09 10:30:00,175.42,175.42,174.8,174.95,18000.0,115.1955,115.1955,114.7884,114.8869,18000.0
2014-09-09 11:00:00,174.97,175.26,174.87,175.2,37900.0,114.9,115.0904,114.8343,115.051,37900.0
2014-09-09 11:30:00,175.17,175.2,174.9,175.15,5200.0,115.0313,115.051,114.854,115.0182,5200.0
2014-09-09 12:00:00,175.18,175.51,175.09,175.5,12100.0,115.0379,115.2546,114.9788,115.248,12100.0
2014-09-09 12:30:00,175.5,175.55,175.08,175.09,3400.0,115.248,115.2809,114.9722,114.9788,3400.0
2014-09-09 13:00:00,175.05,175.16,174.6,174.79,10100.0,114.9525,115.0248,114.657,114.7818,10100.0
2014-09-09 13:30:00,174.84,175.13,174.84,175.13,5200.0,114.8146,115.0051,114.8146,115.0051,5200.0
2014-09-09 14:00:00,175.27,175.27,174.81,174.82,8100.0,115.097,115.097,114.7949,114.8015,8100.0
2014-09-09 14:30:00,174.82,175.09,174.78,174.96,6700.0,114.8015,114.9788,114.7752,114.8934,6700.0
2014-09-09 15:00:00,174.99,175.1,174.7,174.96,25900.0,114.9131,114.9854,114.7227,114.8934,25900.0
2014-09-09 15:30:00,174.99,175.29,174.99,175.18,63600.0,114.9131,115.1101,114.9131,115.0379,63600.0
2014-09-10 09:30:00,174.77,174.78,173.77,174.31,28800.0,114.7687,114.7752,114.112,114.4666,28800.0
2014-09-10 10:00:00,174.32,174.43,173.42,173.87,22400.0,114.4731,114.5454,113.8821,114.1776,22400.0
2014-09-10 10:30:00,173.96,173.96,173.03,173.09,27800.0,114.2367,114.2367,113.626,113.6654,27800.0
2014-09-10 11:00:00,173.09,173.31,172.71,173.15,15900.0,113.6654,113.8099,113.4159,113.7048,15900.0
2014-09-10 11:30:00,173.16,173.24,172.9,172.93,13700.0,113.7114,113.7639,113.5407,113.5604,13700.0
2014-09-10 12:00:00,172.9,173.03,172.69,173.03,13300.0,113.5407,113.626,113.4028,113.626,13300.0
2014-09-10 12:30:00,173.0,173.06,172.71,172.71,20300.0,113.6063,113.6457,113.4159,113.4159,20300.0
2014-09-10 13:00:00,172.75,173.07,172.73,173.0,23000.0,113.4422,113.6523,113.429,113.6063,23000.0
2014-09-10 13:30:00,173.03,173.03,172.7,172.84,22900.0,113.626,113.626,113.4093,113.5013,22900.0
2014-09-10 14:00:00,172.83,172.99,172.67,172.81,21800.0,113.4947,113.5998,113.3896,113.4816,21800.0
2014-09-10 14:30:00,172.8,172.84,172.2,172.27,21000.0,113.475,113.5013,113.081,113.1269,21000.0
2014-09-10 15:00:00,172.43,172.73,172.38,172.68,24800.0,113.232,113.429,113.1992,113.3962,24800.0
2014-09-10 15:30:00,172.65,172.79,172.25,172.63,91800.0,113.3765,113.4684,113.1138,113.3634,91800.0
2014-09-11 09:30:00,171.61,171.78,170.76,171.16,19000.0,113.6152,113.7277,113.0525,113.3173,19000.0
2014-09-11 10:00:00,170.95,171.03,170.59,170.62,10900.0,113.1782,113.2312,112.9399,112.9598,10900.0
2014-09-11 10:30:00,170.62,170.64,170.37,170.64,12100.0,112.9598,112.973,112.7943,112.973,12100.0
2014-09-11 11:00:00,170.72,171.0,170.72,171.0,10500.0,113.026,113.2113,113.026,113.2113,10500.0
2014-09-11 11:30:00,171.0,171.51,171.0,171.46,12200.0,113.2113,113.549,113.2113,113.5159,12200.0
2014-09-11 12:00:00,171.51,171.65,171.39,171.65,10900.0,113.549,113.6417,113.4695,113.6417,10900.0
2014-09-11 12:30:00,171.63,171.63,171.32,171.46,8800.0,113.6284,113.6284,113.4232,113.5159,8800.0
2014-09-11 13:00:00,171.47,171.72,171.36,171.4,10000.0,113.5225,113.688,113.4497,113.4762,10000.0
2014-09-11 13:30:00,171.39,171.61,171.35,171.57,11800.0,113.4695,113.6152,113.4431,113.5887,11800.0
2014-09-11 14:00:00,171.61,171.76,171.3,171.39,15300.0,113.6152,113.7145,113.41,113.4695,15300.0
2014-09-11 14:30:00,171.43,171.5,171.16,171.2,8100.0,113.496,113.5424,113.3173,113.3438,8100.0
2014-09-11 15:00:00,171.2,171.2,171.01,171.06,12500.0,113.3438,113.3438,113.218,113.2511,12500.0
2014-09-11 15:30:00,171.07,171.32,171.01,171.24,60300.0,113.2577,113.4232,113.218,113.3702,60300.0
2014-09-12 09:30:00,170.81,170.93,169.26,169.33,29900.0,113.0856,113.165,112.0594,112.1057,29900.0
2014-09-12 10:00:00,169.38,169.4,168.36,168.54,32600.0,112.1388,112.1521,111.4635,111.5827,32600.0
2014-09-12 10:30:00,168.57,168.61,167.99,168.25,22700.0,111.6026,111.629,111.2186,111.3907,22700.0
2014-09-12 11:00:00,168.25,168.46,168.0,168.05,21900.0,111.3907,111.5297,111.2252,111.2583,21900.0
2014-09-12 11:30:00,168.05,168.34,167.82,168.0,30600.0,111.2583,111.4503,111.106,111.2252,30600.0
2014-09-12 12:00:00,168.06,168.43,168.06,168.15,80100.0,111.2649,111.5099,111.2649,111.3245,80100.0
2014-09-12 12:30:00,168.19,168.19,167.25,167.42,29200.0,111.351,111.351,110.7286,110.8412,29200.0
2014-09-12 13:00:00,167.38,167.55,166.74,166.99,109700.0,110.8147,110.9273,110.391,110.5565,109700.0
2014-09-12 13:30:00,166.95,167.0,166.18,166.18,35900.0,110.53,110.5631,110.0202,110.0202,35900.0
2014-09-12 14:00:00,166.18,166.6,166.0,166.0,54500.0,110.0202,110.2983,109.9011,109.9011,54500.0
2014-09-12 14:30:00,166.0,166.14,165.8,165.8,47900.0,109.9011,109.9938,109.7687,109.7687,47900.0
2014-09-12 15:00:00,165.83,166.53,165.69,166.19,72400.0,109.7885,110.252,109.6958,110.0269,72400.0
2014-09-12 15:30:00,166.19,166.43,165.99,166.12,190300.0,110.0269,110.1858,109.8945,109.9805,190300.0
2014-09-15 09:30:00,166.06,167.04,165.61,166.45,48700.0,109.9408,110.5896,109.6429,110.199,48700.0
2014-09-15 10:00:00,166.32,166.69,166.22,166.5,41400.0,110.1129,110.3579,110.0467,110.2321,41400.0
2014-09-15 10:30:00,166.54,166.54,165.76,166.0,26100.0,110.2586,110.2586,109.7422,109.9011,26100.0
2014-09-15 11:00:00,165.96,166.15,165.39,165.57,30900.0,109.8746,110.0004,109.4972,109.6164,30900.0
2014-09-15 11:30:00,165.59,165.96,165.5,165.5,27000.0,109.6296,109.8746,109.57,109.57,27000.0
2014-09-15 12:00:00,165.49,165.61,165.06,165.27,32100.0,109.5634,109.6429,109.2787,109.4178,32100.0
2014-09-15 12:30:00,165.33,165.62,165.06,165.61,16500.0,109.4575,109.6495,109.2787,109.6429,16500.0
2014-09-15 13:00:00,165.63,166.17,165.63,166.01,20800.0,109.6561,110.0136,109.6561,109.9077,20800.0
2014-09-15 13:30:00,166.04,166.37,165.95,166.12,34900.0,109.9276,110.146,109.868,109.9805,34900.0
2014-09-15 14:00:00,166.16,166.58,166.06,166.52,22000.0,110.007,110.2851,109.9408,110.2453,22000.0
2014-09-15 14:30:00,166.51,166.6,166.21,166.38,37400.0,110.2387,110.2983,110.0401,110.1527,37400.0
2014-09-15 15:00:00,166.39,166.56,166.36,166.53,45600.0,110.1593,110.2718,110.1394,110.252,45600.0
2014-09-15 15:30:00,166.53,166.56,166.27,166.28,107700.0,110.252,110.2718,110.0798,110.0864,107700.0
2014-09-16 09:30:00,166.1,167.3,166.02,167.17,24800.0,109.9673,110.7617,109.9143,110.6757,24800.0
2014-09-16 10:00:00,167.17,167.43,166.77,166.91,21900.0,110.6757,110.8478,110.4109,110.5035,21900.0
2014-09-16 10:30:00,166.91,167.11,166.59,166.73,13000.0,110.5035,110.636,110.2917,110.3844,13000.0
2014-09-16 11:00:00,166.68,167.12,166.24,167.12,15200.0,110.3513,110.6426,110.06,110.6426,15200.0
2014-09-16 11:30:00,167.05,168.14,167.0,167.54,22100.0,110.5962,111.3179,110.5631,110.9206,22100.0
2014-09-16 12:00:00,167.52,167.92,167.42,167.76,18200.0,110.9074,111.1722,110.8412,111.0663,18200.0
2014-09-16 12:30:00,167.71,167.85,167.33,167.49,11500.0,111.0332,111.1259,110.7816,110.8875,11500.0
2014-09-16 13:00:00,167.46,167.74,167.45,167.69,10000.0,110.8677,111.053,110.8611,111.0199,10000.0
2014-09-16 13:30:00,167.64,167.97,167.62,167.68,13100.0,110.9868,111.2053,110.9736,111.0133,13100.0
2014-09-16 14:00:00,167.71,168.04,167.57,167.89,17400.0,111.0332,111.2517,110.9405,111.1524,17400.0
2014-09-16 14:30:00,167.84,167.96,167.35,167.37,27900.0,111.1193,111.1987,110.7948,110.8081,27900.0
2014-09-16 15:00:00,167.36,167.65,167.28,167.35,36600.0,110.8015,110.9935,110.7485,110.7948,36600.0
2014-09-16 15:30:00,167.3,167.39,167.03,167.17,84100.0,110.7617,110.8213,110.583,110.6757,84100.0
2014-09-17 09:30:00,167.73,168.92,167.35,167.41,22800.0,111.0464,111.8343,110.7948,110.8346,22800.0
2014-09-17 10:00:00,167.21,167.4,166.9,167.33,11000.0,110.7022,110.8279,110.4969,110.7816,11000.0
2014-09-17 10:30:00,167.3,167.67,167.06,167.67,17400.0,110.7617,111.0067,110.6029,111.0067,17400.0
2014-09-17 11:00:00,167.6,167.6,167.29,167.4,6800.0,110.9604,110.9604,110.7551,110.8279,6800.0
2014-09-17 11:30:00,167.44,167.55,167.17,167.44,28700.0,110.8544,110.9273,110.6757,110.8544,28700.0
2014-09-17 12:00:00,167.45,167.49,167.05,167.14,7700.0,110.8611,110.8875,110.5962,110.6558,7700.0
2014-09-17 12:30:00,167.09,167.17,166.93,166.98,12000.0,110.6227,110.6757,110.5168,110.5499,12000.0
2014-09-17 13:00:00,166.99,167.01,166.82,166.85,13200.0,110.5565,110.5697,110.444,110.4638,13200.0
2014-09-17 13:30:00,166.91,167.56,166.85,167.56,14400.0,110.5035,110.9339,110.4638,110.9339,14400.0
2014-09-17 14:00:00,167.61,168.04,166.32,167.18,33400.0,110.967,111.2517,110.1129,110.6823,33400.0
2014-09-17 14:30:00,167.2,167.51,166.93,167.51,21900.0,110.6955,110.9008,110.5168,110.9008,21900.0
2014-09-17 15:00:00,167.57,168.07,167.33,167.43,39600.0,110.9405,111.2715,110.7816,110.8478,39600.0
2014-09-17 15:30:00,167.5,167.5,166.43,166.57,113400.0,110.8942,110.8942,110.1858,110.2784,113400.0
2014-09-18 09:30:00,166.55,167.02,165.54,166.25,24100.0,110.2652,110.5764,109.5965,110.0666,24100.0
2014-09-18 10:00:00,166.19,166.32,165.5,165.5,19300.0,110.0269,110.1129,109.57,109.57,19300.0
2014-09-18 10:30:00,165.53,166.54,165.48,166.34,18300.0,109.5899,110.2586,109.5568,110.1262,18300.0
2014-09-18 11:00:00,166.35,166.59,166.05,166.31,16800.0,110.1328,110.2917,109.9342,110.1063,16800.0
2014-09-18 11:30:00,166.37,166.37,165.79,165.97,31900.0,110.146,110.146,109.762,109.8812,31900.0
2014-09-18 12:00:00,165.93,166.1,165.85,166.01,28800.0,109.8547,109.9673,109.8018,109.9077,28800.0
2014-09-18 12:30:00,166.01,166.01,165.67,165.8,23800.0,109.9077,109.9077,109.6826,109.7687,23800.0
2014-09-18 13:00:00,165.75,165.75,165.35,165.47,57900.0,109.7356,109.7356,109.4707,109.5502,57900.0
2014-09-18 13:30:00,165.48,165.8,165.37,165.53,21500.0,109.5568,109.7687,109.484,109.5899,21500.0
2014-09-18 14:00:00,165.55,165.59,164.99,165.05,41500.0,109.6031,109.6296,109.2324,109.2721,41500.0
2014-09-18 14:30:00,165.06,165.4,164.96,165.03,40000.0,109.2787,109.5038,109.2125,109.2589,40000.0
2014-09-18 15:00:00,165.08,165.18,164.81,164.83,44100.0,109.292,109.3582,109.1132,109.1265,44100.0
2014-09-18 15:30:00,164.86,165.41,164.77,165.11,124700.0,109.1463,109.5105,109.0867,109.3118,124700.0
2014-09-19 09:30:00,166.18,166.81,165.19,166.26,155500.0,110.0202,110.4373,109.3648,110.0732,155500.0
2014-09-19 10:00:00,166.28,166.33,165.33,165.33,11900.0,110.0864,110.1196,109.4575,109.4575,11900.0
2014-09-19 10:30:00,165.17,165.56,165.08,165.43,16900.0,109.3516,109.6098,109.292,109.5237,16900.0
2014-09-19 11:00:00,165.43,165.51,165.08,165.4,9500.0,109.5237,109.5767,109.292,109.5038,9500.0
2014-09-19 11:30:00,165.37,165.48,164.98,165.3,6600.0,109.484,109.5568,109.2258,109.4376,6600.0
2014-09-19 12:00:00,165.27,165.58,165.2,165.58,5000.0,109.4178,109.623,109.3714,109.623,5000.0
2014-09-19 12:30:00,165.51,165.66,165.21,165.25,10100.0,109.5767,109.676,109.378,109.4045,10100.0
2014-09-19 13:00:00,165.38,165.43,165.09,165.28,6600.0,109.4906,109.5237,109.2986,109.4244,6600.0
2014-09-19 13:30:00,165.37,165.41,165.27,165.27,88600.0,109.484,109.5105,109.4178,109.4178,88600.0
2014-09-19 14:00:00,165.32,165.58,165.3,165.34,82400.0,109.4509,109.623,109.4376,109.4641,82400.0
2014-09-19 14:30:00,165.32,165.68,165.15,165.66,17200.0,109.4509,109.6892,109.3383,109.676,17200.0
2014-09-19 15:00:00,165.68,165.75,165.33,165.41,39100.0,109.6892,109.7356,109.4575,109.5105,39100.0
2014-09-19 15:30:00,165.42,165.42,164.93,164.97,188100.0,109.5171,109.5171,109.1927,109.2192,188100.0
2014-09-22 09:30:00,164.94,165.1,163.46,163.53,41100.0,109.1993,109.3052,108.2195,108.2658,41100.0
2014-09-22 10:00:00,163.45,164.64,163.45,164.44,62200.0,108.2128,109.0007,108.2128,108.8683,62200.0
2014-09-22 10:30:00,164.45,164.62,164.2,164.62,74700.0,108.8749,108.9874,108.7094,108.9874,74700.0
2014-09-22 11:00:00,164.67,164.68,164.01,164.01,17100.0,109.0205,109.0272,108.5836,108.5836,17100.0
2014-09-22 11:30:00,164.04,164.17,163.66,163.66,13200.0,108.6034,108.6895,108.3519,108.3519,13200.0
2014-09-22 12:00:00,163.75,164.11,163.56,163.9,19500.0,108.4114,108.6498,108.2857,108.5108,19500.0
2014-09-22 12:30:00,163.99,164.14,163.81,164.11,11000.0,108.5703,108.6697,108.4512,108.6498,11000.0
2014-09-22 13:00:00,164.06,164.35,164.0,164.06,18100.0,108.6167,108.8087,108.577,108.6167,18100.0
2014-09-22 13:30:00,164.16,164.22,163.9,164.03,22400.0,108.6829,108.7226,108.5108,108.5968,22400.0
2014-09-22 14:00:00,164.08,164.19,163.89,164.0,24300.0,108.6299,108.7028,108.5041,108.577,24300.0
2014-09-22 14:30:00,164.0,164.18,163.96,164.06,28400.0,108.577,108.6961,108.5505,108.6167,28400.0
2014-09-22 15:00:00,164.04,164.2,163.8,163.86,38100.0,108.6034,108.7094,108.4446,108.4843,38100.0
2014-09-22 15:30:00,163.87,163.87,163.43,163.55,122200.0,108.4909,108.4909,108.1996,108.279,122200.0
2014-09-23 09:30:00,163.64,164.66,163.4,163.88,114600.0,108.3386,109.0139,108.1797,108.4975,114600.0
2014-09-23 10:00:00,163.81,164.36,163.81,164.24,17300.0,108.4512,108.8153,108.4512,108.7359,17300.0
2014-09-23 10:30:00,164.2,164.35,163.99,164.21,27000.0,108.7094,108.8087,108.5703,108.716,27000.0
2014-09-23 11:00:00,164.32,164.32,163.96,163.99,29700.0,108.7888,108.7888,108.5505,108.5703,29700.0
2014-09-23 11:30:00,163.97,164.31,163.95,163.95,9300.0,108.5571,108.7822,108.5439,108.5439,9300.0
2014-09-23 12:00:00,163.92,164.18,163.77,163.93,25600.0,108.524,108.6961,108.4247,108.5306,25600.0
2014-09-23 12:30:00,163.93,164.14,163.74,163.79,18000.0,108.5306,108.6697,108.4048,108.4379,18000.0
2014-09-23 13:00:00,163.77,163.82,163.53,163.73,14100.0,108.4247,108.4578,108.2658,108.3982,14100.0
2014-09-23 13:30:00,163.85,164.16,163.79,163.82,17200.0,108.4777,108.6829,108.4379,108.4578,17200.0
2014-09-23 14:00:00,163.87,163.88,163.2,163.45,12800.0,108.4909,108.4975,108.0473,108.2128,12800.0
2014-09-23 14:30:00,163.44,163.84,163.31,163.68,12600.0,108.2062,108.471,108.1201,108.3651,12600.0
2014-09-23 15:00:00,163.7,164.08,163.7,163.97,27000.0,108.3783,108.6299,108.3783,108.5571,27000.0
2014-09-23 15:30:00,163.98,164.03,162.99,163.05,95400.0,108.5637,108.5968,107.9083,107.948,95400.0
2014-09-24 09:30:00,162.97,163.8,162.5,163.14,21100.0,107.895,108.4446,107.5839,108.0076,21100.0
2014-09-24 10:00:00,163.02,164.01,162.96,163.44,14400.0,107.9281,108.5836,107.8884,108.2062,14400.0
2014-09-24 10:30:00,163.43,164.4,163.43,164.15,30200.0,108.1996,108.8418,108.1996,108.6763,30200.0
2014-09-24 11:00:00,164.14,164.82,164.09,164.81,75300.0,108.6697,109.1198,108.6365,109.1132,75300.0
2014-09-24 11:30:00,164.88,165.57,164.61,164.67,33000.0,109.1596,109.6164,108.9808,109.0205,33000.0
2014-09-24 12:00:00,164.7,164.76,164.08,164.18,6300.0,109.0404,109.0801,108.6299,108.6961,6300.0
2014-09-24 12:30:00,164.2,164.31,164.1,164.3,9400.0,108.7094,108.7822,108.6432,108.7756,9400.0
2014-09-24 13:00:00,164.37,164.4,164.22,164.36,13000.0,108.8219,108.8418,108.7226,108.8153,13000.0
2014-09-24 13:30:00,164.4,164.52,164.26,164.37,30900.0,108.8418,108.9212,108.7491,108.8219,30900.0
2014-09-24 14:00:00,164.4,164.4,164.01,164.24,22400.0,108.8418,108.8418,108.5836,108.7359,22400.0
2014-09-24 14:30:00,164.15,164.26,163.95,164.01,20700.0,108.6763,108.7491,108.5439,108.5836,20700.0
2014-09-24 15:00:00,164.04,164.2,163.71,163.76,38300.0,108.6034,108.7094,108.385,108.4181,38300.0
2014-09-24 15:30:00,163.74,163.77,162.92,163.13,123100.0,108.4048,108.4247,107.8619,108.001,123100.0
2014-09-25 09:30:00,163.2,163.51,162.59,162.8,28200.0,108.0473,108.2526,107.6435,107.7825,28200.0
2014-09-25 10:00:00,162.84,163.09,162.67,162.67,26000.0,107.809,107.9745,107.6964,107.6964,26000.0
2014-09-25 10:30:00,162.74,162.88,162.34,162.86,33300.0,107.7428,107.8355,107.478,107.8222,33300.0
2014-09-25 11:00:00,162.86,163.04,162.62,163.04,23100.0,107.8222,107.9414,107.6633,107.9414,23100.0
2014-09-25 11:30:00,162.99,163.32,162.9,163.16,60100.0,107.9083,108.1268,107.8487,108.0208,60100.0
2014-09-25 12:00:00,163.21,163.31,162.82,162.87,20600.0,108.0539,108.1201,107.7957,107.8288,20600.0
2014-09-25 12:30:00,162.86,163.31,162.86,163.09,15700.0,107.8222,108.1201,107.8222,107.9745,15700.0
2014-09-25 13:00:00,163.07,163.67,162.9,163.48,37800.0,107.9613,108.3585,107.8487,108.2327,37800.0
2014-09-25 13:30:00,163.52,163.52,163.09,163.29,39000.0,108.2592,108.2592,107.9745,108.1069,39000.0
2014-09-25 14:00:00,163.21,163.49,163.14,163.43,31600.0,108.0539,108.2393,108.0076,108.1996,31600.0
2014-09-25 14:30:00,163.43,163.8,163.36,163.53,45800.0,108.1996,108.4446,108.1532,108.2658,45800.0
2014-09-25 15:00:00,163.54,163.73,163.36,163.52,56000.0,108.2724,108.3982,108.1532,108.2592,56000.0
2014-09-25 15:30:00,163.53,163.87,163.48,163.5,132700.0,108.2658,108.4909,108.2327,108.2459,132700.0
2014-09-26 09:30:00,163.42,164.17,163.17,163.52,32700.0,108.193,108.6895,108.0275,108.2592,32700.0
2014-09-26 10:00:00,163.7,164.72,163.7,164.53,25000.0,108.3783,109.0536,108.3783,108.9279,25000.0
2014-09-26 10:30:00,164.48,164.83,164.16,164.51,44600.0,108.8947,109.1265,108.6829,108.9146,44600.0
2014-09-26 11:00:00,164.59,164.7,164.29,164.45,14500.0,108.9676,109.0404,108.769,108.8749,14500.0
2014-09-26 11:30:00,164.46,164.53,164.16,164.41,10800.0,108.8815,108.9279,108.6829,108.8484,10800.0
2014-09-26 12:00:00,164.48,164.59,164.18,164.59,14100.0,108.8947,108.9676,108.6961,108.9676,14100.0
2014-09-26 12:30:00,164.6,164.7,164.46,164.62,18400.0,108.9742,109.0404,108.8815,108.9874,18400.0
2014-09-26 13:00:00,164.58,164.66,164.37,164.66,30100.0,108.961,109.0139,108.8219,109.0139,30100.0
2014-09-26 13:30:00,164.68,164.69,164.3,164.44,22000.0,109.0272,109.0338,108.7756,108.8683,22000.0
2014-09-26 14:00:00,164.38,165.11,164.38,164.78,64500.0,108.8285,109.3118,108.8285,109.0934,64500.0
2014-09-26 14:30:00,164.8,165.22,164.76,164.95,64600.0,109.1066,109.3847,109.0801,109.2059,64600.0
2014-09-26 15:00:00,165.0,165.25,164.97,165.13,28700.0,109.239,109.4045,109.2192,109.3251,28700.0
2014-09-26 15:30:00,165.16,165.16,164.71,164.98,73800.0,109.3449,109.3449,109.047,109.2258,73800.0
2014-09-29 09:30:00,163.91,164.65,163.49,164.49,33900.0,108.5174,109.0073,108.2393,108.9014,33900.0
2014-09-29 10:00:00,164.48,164.53,164.02,164.48,28700.0,108.8947,108.9279,108.5902,108.8947,28700.0
2014-09-29 10:30:00,164.5,164.61,164.28,164.36,17900.0,108.908,108.9808,108.7623,108.8153,17900.0
2014-09-29 11:00:00,164.36,165.16,164.24,165.14,24500.0,108.8153,109.3449,108.7359,109.3317,24500.0
2014-09-29 11:30:00,165.18,165.32,165.05,165.2,31800.0,109.3582,109.4509,109.2721,109.3714,31800.0
2014-09-29 12:00:00,165.1,165.19,164.55,164.59,14400.0,109.3052,109.3648,108.9411,108.9676,14400.0
2014-09-29 12:30:00,164.59,164.6,164.26,164.47,16300.0,108.9676,108.9742,108.7491,108.8881,16300.0
2014-09-29 13:00:00,164.47,164.93,164.41,164.93,9100.0,108.8881,109.1927,108.8484,109.1927,9100.0
2014-09-29 13:30:00,164.91,165.2,164.91,165.17,23800.0,109.1794,109.3714,109.1794,109.3516,23800.0
2014-09-29 14:00:00,165.18,165.19,164.92,165.0,24400.0,109.3582,109.3648,109.1861,109.239,24400.0
2014-09-29 14:30:00,165.04,165.54,165.0,165.48,29900.0,109.2655,109.5965,109.239,109.5568,29900.0
2014-09-29 15:00:00,165.45,165.82,165.34,165.77,24500.0,109.5369,109.7819,109.4641,109.7488,24500.0
2014-09-29 15:30:00,165.71,166.03,165.62,165.91,139200.0,109.7091,109.9209,109.6495,109.8415,139200.0
2014-09-30 09:30:00,165.98,166.17,164.6,166.09,31300.0,109.8878,110.0136,108.9742,109.9607,31300.0
2014-09-30 10:00:00,166.02,166.92,165.74,166.49,23600.0,109.9143,110.5102,109.7289,110.2255,23600.0
2014-09-30 10:30:00,166.41,167.2,166.32,167.03,50200.0,110.1725,110.6955,110.1129,110.583,50200.0
2014-09-30 11:00:00,166.98,167.14,166.73,167.14,33100.0,110.5499,110.6558,110.3844,110.6558,33100.0
2014-09-30 11:30:00,167.06,167.11,166.57,166.59,17200.0,110.6029,110.636,110.2784,110.2917,17200.0
2014-09-30 12:00:00,166.59,166.92,166.42,166.42,40500.0,110.2917,110.5102,110.1791,110.1791,40500.0
2014-09-30 12:30:00,166.42,166.55,166.11,166.18,27300.0,110.1791,110.2652,109.9739,110.0202,27300.0
2014-09-30 13:00:00,166.14,166.47,166.09,166.18,27500.0,109.9938,110.2122,109.9607,110.0202,27500.0
2014-09-30 13:30:00,166.18,166.2,165.74,166.17,38900.0,110.0202,110.0335,109.7289,110.0136,38900.0
2014-09-30 14:00:00,166.14,166.58,166.05,166.28,17200.0,109.9938,110.2851,109.9342,110.0864,17200.0
2014-09-30 14:30:00,166.25,166.39,165.9,166.28,32000.0,110.0666,110.1593,109.8349,110.0864,32000.0
2014-09-30 15:00:00,166.25,166.34,165.88,166.27,27400.0,110.0666,110.1262,109.8216,110.0798,27400.0
2014-09-30 15:30:00,166.26,166.36,165.78,165.84,93300.0,110.0732,110.1394,109.7554,109.7951,93300.0
2014-10-01 09:30:00,165.73,166.4,165.24,166.4,23100.0,109.7223,110.1659,109.3979,110.1659,23100.0
2014-10-01 10:00:00,166.34,167.19,166.08,167.08,20200.0,110.1262,110.6889,109.954,110.6161,20200.0
2014-10-01 10:30:00,167.03,167.1,166.27,166.47,47900.0,110.583,110.6293,110.0798,110.2122,47900.0
2014-10-01 11:00:00,166.33,166.43,165.95,165.95,24600.0,110.1196,110.1858,109.868,109.868,24600.0
2014-10-01 11:30:00,165.95,166.22,165.76,166.08,26500.0,109.868,110.0467,109.7422,109.954,26500.0
2014-10-01 12:00:00,166.09,166.21,165.74,165.96,15400.0,109.9607,110.0401,109.7289,109.8746,15400.0
2014-10-01 12:30:00,165.92,165.94,165.57,165.57,15100.0,109.8481,109.8613,109.6164,109.6164,15100.0
2014-10-01 13:00:00,165.58,166.1,165.58,166.09,21000.0,109.623,109.9673,109.623,109.9607,21000.0
2014-10-01 13:30:00,166.02,166.04,165.81,165.95,7800.0,109.9143,109.9276,109.7753,109.868,7800.0
2014-10-01 14:00:00,165.9,166.24,165.89,166.1,10500.0,109.8349,110.06,109.8282,109.9673,10500.0
2014-10-01 14:30:00,166.16,166.16,165.45,165.45,60900.0,110.007,110.007,109.5369,109.5369,60900.0
2014-10-01 15:00:00,165.55,165.57,165.17,165.36,25400.0,109.6031,109.6164,109.3516,109.4774,25400.0
2014-10-01 15:30:00,165.39,165.99,165.34,165.68,69800.0,109.4972,109.8945,109.4641,109.6892,69800.0
2014-10-02 09:30:00,165.84,166.38,165.14,166.32,25000.0,109.7951,110.1527,109.3317,110.1129,25000.0
2014-10-02 10:00:00,166.33,166.82,166.25,166.82,35900.0,110.1196,110.444,110.0666,110.444,35900.0
2014-10-02 10:30:00,166.71,166.75,165.86,166.13,43000.0,110.3711,110.3976,109.8084,109.9871,43000.0
2014-10-02 11:00:00,166.09,166.18,165.84,165.95,18000.0,109.9607,110.0202,109.7951,109.868,18000.0
2014-10-02 11:30:00,165.98,165.98,165.05,165.33,27200.0,109.8878,109.8878,109.2721,109.4575,27200.0
2014-10-02 12:00:00,165.29,165.72,165.26,165.36,12200.0,109.431,109.7157,109.4112,109.4774,12200.0
2014-10-02 12:30:00,165.38,165.6,165.23,165.46,16100.0,109.4906,109.6363,109.3913,109.5436,16100.0
2014-10-02 13:00:00,165.48,166.41,165.29,166.28,66600.0,109.5568,110.1725,109.431,110.0864,66600.0
2014-10-02 13:30:00,166.26,166.5,166.19,166.45,25500.0,110.0732,110.2321,110.0269,110.199,25500.0
2014-10-02 14:00:00,166.48,166.48,166.16,166.3,27500.0,110.2189,110.2189,110.007,110.0997,27500.0
2014-10-02 14:30:00,166.33,166.4,166.08,166.2,36300.0,110.1196,110.1659,109.954,110.0335,36300.0
2014-10-02 15:00:00,166.18,166.38,165.83,166.12,21900.0,110.0202,110.1527,109.7885,109.9805,21900.0
2014-10-02 15:30:00,166.06,166.27,165.8,165.89,58600.0,109.9408,110.0798,109.7687,109.8282,58600.0
2014-10-03 09:30:00,166.69,166.75,165.58,166.7,30100.0,110.3579,110.3976,109.623,110.3645,30100.0
2014-10-03 10:00:00,166.59,167.5,166.59,167.5,22500.0,110.2917,110.8942,110.2917,110.8942,22500.0
2014-10-03 10:30:00,167.52,167.52,166.71,167.18,15000.0,110.9074,110.9074,110.3711,110.6823,15000.0
2014-10-03 11:00:00,167.18,167.64,167.1,167.62,25100.0,110.6823,110.9868,110.6293,110.9736,25100.0
2014-10-03 11:30:00,167.57,167.77,167.44,167.73,12800.0,110.9405,111.0729,110.8544,111.0464,12800.0
2014-10-03 12:00:00,167.7,167.85,167.55,167.76,18100.0,111.0266,111.1259,110.9273,111.0663,18100.0
2014-10-03 12:30:00,167.75,168.08,167.75,168.08,28300.0,111.0597,111.2781,111.0597,111.2781,28300.0
2014-10-03 13:00:00,168.05,168.06,167.45,167.57,22200.0,111.2583,111.2649,110.8611,110.9405,22200.0
2014-10-03 13:30:00,167.56,167.63,167.31,167.31,19600.0,110.9339,110.9802,110.7684,110.7684,19600.0
2014-10-03 14:00:00,167.3,167.86,167.3,167.86,17900.0,110.7617,111.1325,110.7617,111.1325,17900.0
2014-10-03 14:30:00,167.84,167.93,167.71,167.83,23500.0,111.1193,111.1788,111.0332,111.1126,23500.0
2014-10-03 15:00:00,167.81,167.91,167.58,167.61,25000.0,111.0994,111.1656,110.9471,110.967,25000.0
2014-10-03 15:30:00,167.57,167.77,167.5,167.59,76200.0,110.9405,111.0729,110.8942,110.9537,76200.0
2014-10-06 09:30:00,167.69,167.96,167.36,167.96,17200.0,111.0199,111.1987,110.8015,111.1987,17200.0
2014-10-06 10:00:00,167.81,168.55,167.66,168.48,18700.0,111.0994,111.5893,111.0001,111.543,18700.0
2014-10-06 10:30:00,168.35,168.59,167.9,167.95,28200.0,111.4569,111.6158,111.159,111.1921,28200.0
2014-10-06 11:00:00,167.9,168.3,167.89,168.07,19300.0,111.159,111.4238,111.1524,111.2715,19300.0
2014-10-06 11:30:00,168.19,168.29,167.15,167.3,12400.0,111.351,111.4172,110.6624,110.7617,12400.0
2014-10-06 12:00:00,167.3,167.54,167.12,167.3,25900.0,110.7617,110.9206,110.6426,110.7617,25900.0
2014-10-06 12:30:00,167.33,167.44,166.98,167.17,8900.0,110.7816,110.8544,110.5499,110.6757,8900.0
2014-10-06 13:00:00,167.18,167.58,167.13,167.58,4600.0,110.6823,110.9471,110.6492,110.9471,4600.0
2014-10-06 13:30:00,167.56,167.64,167.19,167.28,8800.0,110.9339,110.9868,110.6889,110.7485,8800.0
2014-10-06 14:00:00,167.25,167.62,167.16,167.54,17300.0,110.7286,110.9736,110.6691,110.9206,17300.0
2014-10-06 14:30:00,167.51,167.63,167.22,167.26,26900.0,110.9008,110.9802,110.7088,110.7353,26900.0
2014-10-06 15:00:00,167.27,167.43,167.1,167.43,50300.0,110.7419,110.8478,110.6293,110.8478,50300.0
2014-10-06 15:30:00,167.41,167.42,166.83,166.86,97100.0,110.8346,110.8412,110.4506,110.4704,97100.0
2014-10-07 09:30:00,167.0,167.0,166.16,166.7,32700.0,110.5631,110.5631,110.007,110.3645,32700.0
2014-10-07 10:00:00,166.88,166.88,166.13,166.51,11700.0,110.4837,110.4837,109.9871,110.2387,11700.0
2014-10-07 10:30:00,166.64,166.89,166.54,166.58,10000.0,110.3248,110.4903,110.2586,110.2851,10000.0
2014-10-07 11:00:00,166.51,166.7,165.99,166.28,12600.0,110.2387,110.3645,109.8945,110.0864,12600.0
2014-10-07 11:30:00,166.33,166.78,166.26,166.69,11900.0,110.1196,110.4175,110.0732,110.3579,11900.0
2014-10-07 12:00:00,166.68,167.07,166.67,167.07,14800.0,110.3513,110.6095,110.3446,110.6095,14800.0
2014-10-07 12:30:00,167.15,167.15,166.7,166.74,12600.0,110.6624,110.6624,110.3645,110.391,12600.0
2014-10-07 13:00:00,166.6,166.76,166.46,166.75,10400.0,110.2983,110.4042,110.2056,110.3976,10400.0
2014-10-07 13:30:00,166.67,166.78,166.55,166.66,12400.0,110.3446,110.4175,110.2652,110.338,12400.0
2014-10-07 14:00:00,166.7,166.79,166.2,166.22,12800.0,110.3645,110.4241,110.0335,110.0467,12800.0
2014-10-07 14:30:00,166.26,166.27,166.06,166.2,15800.0,110.0732,110.0798,109.9408,110.0335,15800.0
2014-10-07 15:00:00,166.23,166.36,165.84,166.01,18100.0,110.0533,110.1394,109.7951,109.9077,18100.0
2014-10-07 15:30:00,165.98,166.11,165.53,165.53,73800.0,109.8878,109.9739,109.5899,109.5899,73800.0
2014-10-08 09:30:00,165.91,167.37,165.48,166.84,19800.0,109.8415,110.8081,109.5568,110.4572,19800.0
2014-10-08 10:00:00,166.81,167.16,166.29,167.03,12200.0,110.4373,110.6691,110.0931,110.583,12200.0
2014-10-08 10:30:00,166.96,167.17,166.25,166.38,8500.0,110.5366,110.6757,110.0666,110.1527,8500.0
2014-10-08 11:00:00,166.39,166.6,166.11,166.6,23200.0,110.1593,110.2983,109.9739,110.2983,23200.0
2014-10-08 11:30:00,166.6,167.39,166.6,167.33,15200.0,110.2983,110.8213,110.2983,110.7816,15200.0
2014-10-08 12:00:00,167.41,168.12,167.3,167.8,11300.0,110.8346,111.3046,110.7617,111.0928,11300.0
2014-10-08 12:30:00,167.64,168.12,167.64,168.12,9500.0,110.9868,111.3046,110.9868,111.3046,9500.0
2014-10-08 13:00:00,168.12,168.42,167.91,168.13,34800.0,111.3046,111.5032,111.1656,111.3112,34800.0
2014-10-08 13:30:00,168.12,168.42,167.81,168.31,17300.0,111.3046,111.5032,111.0994,111.4304,17300.0
2014-10-08 14:00:00,168.28,169.11,168.23,168.79,28400.0,111.4106,111.9601,111.3775,111.7482,28400.0
2014-10-08 14:30:00,168.93,169.28,168.35,168.55,32800.0,111.8409,112.0726,111.4569,111.5893,32800.0
2014-10-08 15:00:00,168.56,168.99,168.31,168.89,105200.0,111.5959,111.8806,111.4304,111.8144,105200.0
2014-10-08 15:30:00,168.86,169.37,168.79,169.32,98900.0,111.7945,112.1322,111.7482,112.0991,98900.0
2014-10-09 09:30:00,169.62,170.4,169.4,169.65,51900.0,112.2977,112.8141,112.1521,112.3176,51900.0
2014-10-09 10:00:00,169.57,170.93,169.56,170.87,15200.0,112.2646,113.165,112.258,113.1253,15200.0
2014-10-09 10:30:00,170.75,170.75,169.78,170.24,17500.0,113.0458,113.0458,112.4036,112.7082,17500.0
2014-10-09 11:00:00,170.38,170.66,170.12,170.58,20900.0,112.8009,112.9862,112.6287,112.9333,20900.0
2014-10-09 11:30:00,170.61,170.61,169.56,169.68,22100.0,112.9531,112.9531,112.258,112.3374,22100.0
2014-10-09 12:00:00,169.62,169.83,169.09,169.23,25600.0,112.2977,112.4367,111.9468,112.0395,25600.0
2014-10-09 12:30:00,169.15,170.15,169.14,169.94,21400.0,111.9865,112.6486,111.9799,112.5096,21400.0
2014-10-09 13:00:00,169.9,170.17,169.27,170.1,33400.0,112.4831,112.6618,112.066,112.6155,33400.0
2014-10-09 13:30:00,170.06,170.18,169.65,169.82,17800.0,112.589,112.6685,112.3176,112.4301,17800.0
2014-10-09 14:00:00,169.8,169.84,169.37,169.8,30600.0,112.4169,112.4434,112.1322,112.4169,30600.0
2014-10-09 14:30:00,169.7,169.9,169.32,169.32,21700.0,112.3507,112.4831,112.0991,112.0991,21700.0
2014-10-09 15:00:00,169.32,169.97,169.18,169.85,19100.0,112.0991,112.5294,112.0064,112.45,19100.0
2014-10-09 15:30:00,169.98,170.27,169.43,169.61,96500.0,112.5361,112.728,112.1719,112.2911,96500.0
2014-10-10 09:30:00,170.03,170.51,169.5,169.7,56900.0,112.5692,112.8869,112.2183,112.3507,56900.0
2014-10-10 10:00:00,169.69,169.99,169.59,169.85,31300.0,112.3441,112.5427,112.2778,112.45,31300.0
2014-10-10 10:30:00,169.9,169.9,169.41,169.44,48200.0,112.4831,112.4831,112.1587,112.1785,48200.0
2014-10-10 11:00:00,169.57,169.69,168.87,169.13,16200.0,112.2646,112.3441,111.8012,111.9733,16200.0
2014-10-10 11:30:00,169.23,169.8,169.05,169.68,11100.0,112.0395,112.4169,111.9203,112.3374,11100.0
2014-10-10 12:00:00,169.82,169.82,169.47,169.62,37700.0,112.4301,112.4301,112.1984,112.2977,37700.0
2014-10-10 12:30:00,169.69,169.82,169.44,169.48,24100.0,112.3441,112.4301,112.1785,112.205,24100.0
2014-10-10 13:00:00,169.52,169.71,169.41,169.7,12000.0,112.2315,112.3573,112.1587,112.3507,12000.0
2014-10-10 13:30:00,169.7,169.76,169.56,169.67,25400.0,112.3507,112.3904,112.258,112.3308,25400.0
2014-10-10 14:00:00,169.7,169.8,169.58,169.7,20800.0,112.3507,112.4169,112.2712,112.3507,20800.0
2014-10-10 14:30:00,169.69,169.71,169.37,169.45,10800.0,112.3441,112.3573,112.1322,112.1852,10800.0
2014-10-10 15:00:00,169.57,169.64,169.31,169.35,22400.0,112.2646,112.311,112.0925,112.119,22400.0
2014-10-10 15:30:00,169.41,169.42,168.41,168.44,80800.0,112.1587,112.1653,111.4966,111.5165,80800.0
2014-10-13 09:30:00,168.53,169.4,168.53,169.09,40600.0,111.5761,112.1521,111.5761,111.9468,40600.0
2014-10-13 10:00:00,169.15,169.44,168.71,168.72,36700.0,111.9865,112.1785,111.6952,111.7019,36700.0
2014-10-13 10:30:00,168.58,168.88,168.5,168.78,37100.0,111.6092,111.8078,111.5562,111.7416,37100.0
2014-10-13 11:00:00,168.78,169.18,168.47,168.48,77800.0,111.7416,112.0064,111.5363,111.543,77800.0
2014-10-13 11:30:00,168.59,168.78,168.0,168.7,26800.0,111.6158,111.7416,111.2252,111.6886,26800.0
2014-10-13 12:00:00,168.75,169.59,168.67,169.53,39100.0,111.7217,112.2778,111.6688,112.2381,39100.0
2014-10-13 12:30:00,169.71,170.21,169.62,169.92,10300.0,112.3573,112.6883,112.2977,112.4963,10300.0
2014-10-13 13:00:00,169.88,169.88,169.4,169.65,9200.0,112.4698,112.4698,112.1521,112.3176,9200.0
2014-10-13 13:30:00,169.64,169.88,169.38,169.5,7300.0,112.311,112.4698,112.1388,112.2183,7300.0
2014-10-13 14:00:00,169.52,169.79,169.41,169.78,22700.0,112.2315,112.4103,112.1587,112.4036,22700.0
2014-10-13 14:30:00,169.82,169.84,169.4,169.42,23900.0,112.4301,112.4434,112.1521,112.1653,23900.0
2014-10-13 15:00:00,169.51,169.55,169.12,169.22,19500.0,112.2249,112.2514,111.9667,112.0329,19500.0
2014-10-13 15:30:00,169.2,169.2,168.1,168.29,132700.0,112.0196,112.0196,111.2914,111.4172,132700.0
2014-10-14 09:30:00,168.23,171.52,168.04,171.37,46700.0,111.3775,113.5556,111.2517,113.4563,46700.0
2014-10-14 10:00:00,171.28,171.28,170.68,171.08,84900.0,113.3967,113.3967,112.9995,113.2643,84900.0
2014-10-14 10:30:00,171.18,171.29,170.55,171.12,40900.0,113.3305,113.4033,112.9134,113.2908,40900.0
2014-10-14 11:00:00,171.1,171.7,171.08,171.08,61300.0,113.2776,113.6748,113.2643,113.2643,61300.0
2014-10-14 11:30:00,171.14,171.24,170.7,170.7,22700.0,113.304,113.3702,113.0127,113.0127,22700.0
2014-10-14 12:00:00,170.72,171.3,170.69,171.15,16100.0,113.026,113.41,113.0061,113.3107,16100.0
2014-10-14 12:30:00,171.12,171.26,170.89,171.06,28200.0,113.2908,113.3835,113.1385,113.2511,28200.0
2014-10-14 13:00:00,171.06,171.33,170.96,171.06,16600.0,113.2511,113.4298,113.1849,113.2511,16600.0
2014-10-14 13:30:00,170.98,171.41,170.92,171.31,37600.0,113.1981,113.4828,113.1584,113.4166,37600.0
2014-10-14 14:00:00,171.39,171.44,171.08,171.23,21100.0,113.4695,113.5027,113.2643,113.3636,21100.0
2014-10-14 14:30:00,171.16,171.31,168.31,170.99,33900.0,113.3173,113.4166,111.4304,113.2047,33900.0
2014-10-14 15:00:00,170.97,171.12,169.96,170.41,37200.0,113.1915,113.2908,112.5228,112.8207,37200.0
2014-10-14 15:30:00,170.47,171.11,170.1,170.8,105600.0,112.8605,113.2842,112.6155,113.0789,105600.0
2014-10-15 09:30:00,169.62,170.5,167.95,169.07,75000.0,112.2977,112.8803,111.1921,111.9336,75000.0
2014-10-15 10:00:00,168.88,170.52,168.86,170.35,72500.0,111.8078,112.8936,111.7945,112.781,72500.0
2014-10-15 10:30:00,170.23,170.23,169.33,169.92,46500.0,112.7016,112.7016,112.1057,112.4963,46500.0
2014-10-15 11:00:00,169.9,170.36,169.53,169.66,24200.0,112.4831,112.7876,112.2381,112.3242,24200.0
2014-10-15 11:30:00,169.73,170.33,169.5,170.12,26200.0,112.3705,112.7678,112.2183,112.6287,26200.0
2014-10-15 12:00:00,170.08,170.91,170.08,170.47,26800.0,112.6023,113.1518,112.6023,112.8605,26800.0
2014-10-15 12:30:00,170.51,170.96,170.0,170.13,28000.0,112.8869,113.1849,112.5493,112.6354,28000.0
2014-10-15 13:00:00,170.24,170.37,169.45,169.83,48900.0,112.7082,112.7943,112.1852,112.4367,48900.0
2014-10-15 13:30:00,169.87,170.44,169.81,169.81,48300.0,112.4632,112.8406,112.4235,112.4235,48300.0
2014-10-15 14:00:00,169.83,170.35,169.45,169.78,59200.0,112.4367,112.781,112.1852,112.4036,59200.0
2014-10-15 14:30:00,169.78,170.34,169.63,170.08,30400.0,112.4036,112.7744,112.3043,112.6023,30400.0
2014-10-15 15:00:00,170.14,170.75,169.58,170.68,27700.0,112.642,113.0458,112.2712,112.9995,27700.0
2014-10-15 15:30:00,170.82,170.93,169.83,169.92,203600.0,113.0922,113.165,112.4367,112.4963,203600.0
2014-10-16 09:30:00,168.43,169.94,167.89,168.69,31500.0,111.5099,112.5096,111.1524,111.682,31500.0
2014-10-16 10:00:00,168.53,169.72,167.72,168.91,42300.0,111.5761,112.3639,111.0398,111.8277,42300.0
2014-10-16 10:30:00,168.93,169.26,168.6,168.65,62100.0,111.8409,112.0594,111.6224,111.6555,62100.0
2014-10-16 11:00:00,168.55,169.1,168.44,169.07,31600.0,111.5893,111.9534,111.5165,111.9336,31600.0
2014-10-16 11:30:00,168.99,169.09,168.3,168.38,33600.0,111.8806,111.9468,111.4238,111.4768,33600.0
2014-10-16 12:00:00,168.4,169.45,168.12,168.97,36900.0,111.49,112.1852,111.3046,111.8674,36900.0
2014-10-16 12:30:00,168.93,169.79,168.86,169.56,35000.0,111.8409,112.4103,111.7945,112.258,35000.0
2014-10-16 13:00:00,169.54,169.91,169.47,169.87,28300.0,112.2447,112.4897,112.1984,112.4632,28300.0
2014-10-16 13:30:00,169.84,170.33,169.43,169.67,22700.0,112.4434,112.7678,112.1719,112.3308,22700.0
2014-10-16 14:00:00,169.66,170.07,169.31,169.54,43800.0,112.3242,112.5956,112.0925,112.2447,43800.0
2014-10-16 14:30:00,169.62,169.89,169.32,169.58,39600.0,112.2977,112.4765,112.0991,112.2712,39600.0
2014-10-16 15:00:00,169.63,170.01,169.29,170.01,71000.0,112.3043,112.5559,112.0792,112.5559,71000.0
2014-10-16 15:30:00,169.95,170.44,169.59,169.9,138700.0,112.5162,112.8406,112.2778,112.4831,138700.0
2014-10-17 09:30:00,170.78,170.78,169.04,169.85,68500.0,113.0657,113.0657,111.9137,112.45,68500.0
2014-10-17 10:00:00,169.65,170.75,169.28,170.58,26200.0,112.3176,113.0458,112.0726,112.9333,26200.0
2014-10-17 10:30:00,170.71,170.84,170.06,170.35,22600.0,113.0194,113.1054,112.589,112.781,22600.0
2014-10-17 11:00:00,170.38,170.46,169.93,170.07,28900.0,112.8009,112.8538,112.5029,112.5956,28900.0
2014-10-17 11:30:00,170.1,170.64,169.93,170.57,35400.0,112.6155,112.973,112.5029,112.9267,35400.0
2014-10-17 12:00:00,170.55,170.76,170.22,170.4,34500.0,112.9134,113.0525,112.6949,112.8141,34500.0
2014-10-17 12:30:00,170.4,170.88,170.27,170.72,33300.0,112.8141,113.1319,112.728,113.026,33300.0
2014-10-17 13:00:00,170.78,170.97,170.58,170.8,14900.0,113.0657,113.1915,112.9333,113.0789,14900.0
2014-10-17 13:30:00,170.76,171.32,170.73,171.13,32200.0,113.0525,113.4232,113.0326,113.2974,32200.0
2014-10-17 14:00:00,171.15,171.16,170.86,171.04,33200.0,113.3107,113.3173,113.1187,113.2378,33200.0
2014-10-17 14:30:00,171.06,171.79,171.03,171.62,29000.0,113.2511,113.7344,113.2312,113.6218,29000.0
2014-10-17 15:00:00,171.58,172.12,171.43,171.97,50500.0,113.5953,113.9528,113.496,113.8535,50500.0
2014-10-17 15:30:00,171.9,172.01,171.53,171.53,89000.0,113.8072,113.88,113.5622,113.5622,89000.0
2014-10-20 09:30:00,171.51,172.32,171.0,171.65,16800.0,113.549,114.0853,113.2113,113.6417,16800.0
2014-10-20 10:00:00,171.77,172.03,171.47,171.87,14500.0,113.7211,113.8933,113.5225,113.7873,14500.0
2014-10-20 10:30:00,171.92,172.33,171.67,172.28,24100.0,113.8204,114.0919,113.6549,114.0588,24100.0
2014-10-20 11:00:00,172.27,172.55,172.11,172.35,13400.0,114.0522,114.2375,113.9462,114.1051,13400.0
2014-10-20 11:30:00,172.27,172.3,171.81,172.05,13900.0,114.0522,114.072,113.7476,113.9065,13900.0
2014-10-20 12:00:00,171.91,172.12,171.77,172.09,12500.0,113.8138,113.9528,113.7211,113.933,12500.0
2014-10-20 12:30:00,172.13,172.32,171.95,172.29,16800.0,113.9595,114.0853,113.8403,114.0654,16800.0
2014-10-20 13:00:00,172.31,172.78,172.24,172.66,22600.0,114.0786,114.3898,114.0323,114.3104,22600.0
2014-10-20 13:30:00,172.7,172.79,172.43,172.58,14600.0,114.3368,114.3964,114.1581,114.2574,14600.0
2014-10-20 14:00:00,172.58,172.95,172.55,172.73,47200.0,114.2574,114.5024,114.2375,114.3567,47200.0
2014-10-20 14:30:00,172.71,172.89,172.5,172.65,16800.0,114.3435,114.4626,114.2044,114.3037,16800.0
2014-10-20 15:00:00,172.61,172.72,172.27,172.62,38400.0,114.2773,114.3501,114.0522,114.2839,38400.0
2014-10-20 15:30:00,172.65,173.21,172.51,173.15,108300.0,114.3037,114.6745,114.211,114.6348,108300.0
2014-10-21 09:30:00,173.92,173.92,172.73,173.18,30400.0,115.1445,115.1445,114.3567,114.6546,30400.0
2014-10-21 10:00:00,173.37,174.09,173.24,173.44,28000.0,114.7804,115.2571,114.6943,114.8268,28000.0
2014-10-21 10:30:00,173.5,173.94,173.45,173.65,22000.0,114.8665,115.1578,114.8334,114.9658,22000.0
2014-10-21 11:00:00,173.76,173.95,173.58,173.94,17000.0,115.0386,115.1644,114.9194,115.1578,17000.0
2014-10-21 11:30:00,173.93,174.45,173.93,174.3,8100.0,115.1512,115.4954,115.1512,115.3961,8100.0
2014-10-21 12:00:00,174.29,174.86,174.25,174.86,11700.0,115.3895,115.7669,115.363,115.7669,11700.0
2014-10-21 12:30:00,174.89,175.14,174.76,175.0,22500.0,115.7867,115.9523,115.7007,115.8596,22500.0
2014-10-21 13:00:00,174.96,175.06,174.69,175.04,12500.0,115.8331,115.8993,115.6543,115.886,12500.0
2014-10-21 13:30:00,175.03,175.35,174.97,175.01,15700.0,115.8794,116.0913,115.8397,115.8662,15700.0
2014-10-21 14:00:00,174.98,175.33,174.91,175.11,40700.0,115.8463,116.078,115.8,115.9324,40700.0
2014-10-21 14:30:00,175.09,175.24,174.72,174.72,25700.0,115.9191,116.0185,115.6742,115.6742,25700.0
2014-10-21 15:00:00,174.74,175.22,174.72,175.21,27500.0,115.6874,116.0052,115.6742,115.9986,27500.0
2014-10-21 15:30:00,175.15,175.41,174.93,175.25,75900.0,115.9589,116.131,115.8132,116.0251,75900.0
2014-10-22 09:30:00,176.22,176.65,175.44,175.93,46900.0,116.6673,116.952,116.1509,116.4753,46900.0
2014-10-22 10:00:00,175.86,176.11,175.33,176.05,32000.0,116.4289,116.5944,116.078,116.5547,32000.0
2014-10-22 10:30:00,176.0,176.21,175.69,175.8,13700.0,116.5216,116.6607,116.3164,116.3892,13700.0
2014-10-22 11:00:00,175.71,176.14,175.71,176.03,16000.0,116.3296,116.6143,116.3296,116.5415,16000.0
2014-10-22 11:30:00,176.04,176.31,175.9,176.22,17600.0,116.5481,116.7269,116.4554,116.6673,17600.0
2014-10-22 12:00:00,176.19,176.5,176.14,176.44,16400.0,116.6474,116.8526,116.6143,116.8129,16400.0
2014-10-22 12:30:00,176.44,176.7,176.25,176.42,23400.0,116.8129,116.9851,116.6871,116.7997,23400.0
2014-10-22 13:00:00,176.37,176.85,176.11,176.24,38200.0,116.7666,117.0844,116.5944,116.6805,38200.0
2014-10-22 13:30:00,176.21,176.45,176.07,176.37,26200.0,116.6607,116.8195,116.568,116.7666,26200.0
2014-10-22 14:00:00,176.34,176.59,176.34,176.39,23900.0,116.7467,116.9122,116.7467,116.7798,23900.0
2014-10-22 14:30:00,176.37,176.48,176.21,176.48,33000.0,116.7666,116.8394,116.6607,116.8394,33000.0
2014-10-22 15:00:00,176.44,176.87,176.41,176.7,31700.0,116.8129,117.0976,116.7931,116.9851,31700.0
2014-10-22 15:30:00,176.68,176.72,176.07,176.28,92500.0,116.9718,116.9983,116.568,116.707,92500.0
2014-10-23 09:30:00,177.01,177.37,176.45,176.66,47100.0,117.1903,117.4286,116.8195,116.9586,47100.0
2014-10-23 10:00:00,176.7,176.96,176.28,176.74,51800.0,116.9851,117.1572,116.707,117.0115,51800.0
2014-10-23 10:30:00,176.69,176.9,175.83,176.83,35900.0,116.9784,117.1175,116.4091,117.0711,35900.0
2014-10-23 11:00:00,176.85,177.48,176.78,177.14,36900.0,117.0844,117.5015,117.038,117.2764,36900.0
2014-10-23 11:30:00,177.15,177.78,177.15,177.54,39200.0,117.283,117.7001,117.283,117.5412,39200.0
2014-10-23 12:00:00,177.54,177.54,176.8,177.26,18100.0,117.5412,117.5412,117.0513,117.3558,18100.0
2014-10-23 12:30:00,177.19,177.25,176.98,177.0,12600.0,117.3095,117.3492,117.1704,117.1837,12600.0
2014-10-23 13:00:00,177.0,177.14,176.88,177.14,20400.0,117.1837,117.2764,117.1042,117.2764,20400.0
2014-10-23 13:30:00,177.15,177.25,176.83,176.9,66300.0,117.283,117.3492,117.0711,117.1175,66300.0
2014-10-23 14:00:00,176.93,177.52,176.92,177.15,61800.0,117.1373,117.5279,117.1307,117.283,61800.0
2014-10-23 14:30:00,177.13,177.14,176.51,176.78,42900.0,117.2697,117.2764,116.8593,117.038,42900.0
2014-10-23 15:00:00,176.68,176.8,176.49,176.57,32100.0,116.9718,117.0513,116.846,116.899,32100.0
2014-10-23 15:30:00,176.54,176.98,176.44,176.66,99200.0,116.8791,117.1704,116.8129,116.9586,99200.0
2014-10-24 09:30:00,176.33,177.12,176.1,176.53,23400.0,116.7401,117.2631,116.5878,116.8725,23400.0
2014-10-24 10:00:00,176.56,176.65,175.18,175.18,40300.0,116.8924,116.952,115.9787,115.9787,40300.0
2014-10-24 10:30:00,175.28,175.92,175.22,175.54,27400.0,116.0449,116.4687,116.0052,116.2171,27400.0
2014-10-24 11:00:00,175.64,176.03,175.08,175.8,19000.0,116.2833,116.5415,115.9125,116.3892,19000.0
2014-10-24 11:30:00,175.76,176.48,175.76,176.4,18200.0,116.3627,116.8394,116.3627,116.7864,18200.0
2014-10-24 12:00:00,176.4,176.47,176.18,176.32,23600.0,116.7864,116.8328,116.6408,116.7335,23600.0
2014-10-24 12:30:00,176.28,176.34,175.7,175.72,34500.0,116.707,116.7467,116.323,116.3362,34500.0
2014-10-24 13:00:00,175.77,175.82,175.21,175.51,35700.0,116.3693,116.4024,115.9986,116.1972,35700.0
2014-10-24 13:30:00,175.53,175.9,175.43,175.86,15300.0,116.2105,116.4554,116.1442,116.4289,15300.0
2014-10-24 14:00:00,175.92,176.29,175.86,176.22,18900.0,116.4687,116.7136,116.4289,116.6673,18900.0
2014-10-24 14:30:00,176.28,176.63,176.2,176.3,24500.0,116.707,116.9387,116.654,116.7202,24500.0
2014-10-24 15:00:00,176.32,176.42,175.9,175.9,59600.0,116.7335,116.7997,116.4554,116.4554,59600.0
2014-10-24 15:30:00,175.9,176.25,175.79,175.89,270200.0,116.4554,116.6871,116.3826,116.4488,270200.0
2014-10-27 09:30:00,175.95,177.61,175.52,177.41,30200.0,116.4885,117.5875,116.2038,117.4551,30200.0
2014-10-27 10:00:00,177.57,178.11,177.41,177.98,32400.0,117.561,117.9186,117.4551,117.8325,32400.0
2014-10-27 10:30:00,178.01,178.86,177.99,178.26,35600.0,117.8523,118.4151,117.8391,118.0179,35600.0
2014-10-27 11:00:00,178.3,178.64,177.93,178.06,33700.0,118.0443,118.2694,117.7994,117.8855,33700.0
2014-10-27 11:30:00,178.15,178.28,177.87,178.1,23500.0,117.945,118.0311,117.7597,117.9119,23500.0
2014-10-27 12:00:00,178.04,178.37,177.97,178.08,19700.0,117.8722,118.0907,117.8259,117.8987,19700.0
2014-10-27 12:30:00,178.04,178.22,177.83,178.13,13800.0,117.8722,117.9914,117.7332,117.9318,13800.0
2014-10-27 13:00:00,178.14,178.24,178.01,178.11,12900.0,117.9384,118.0046,117.8523,117.9186,12900.0
2014-10-27 13:30:00,178.07,178.21,177.95,178.03,10600.0,117.8921,117.9848,117.8126,117.8656,10600.0
2014-10-27 14:00:00,177.97,178.2,177.95,178.14,20000.0,117.8259,117.9781,117.8126,117.9384,20000.0
2014-10-27 14:30:00,178.13,178.39,178.03,178.39,33900.0,117.9318,118.1039,117.8656,118.1039,33900.0
2014-10-27 15:00:00,178.42,178.79,178.34,178.68,43700.0,118.1238,118.3688,118.0708,118.2959,43700.0
2014-10-27 15:30:00,178.68,179.07,178.37,179.04,140800.0,118.2959,118.5541,118.0907,118.5343,140800.0
2014-10-28 09:30:00,179.07,179.79,178.53,178.78,26200.0,118.5541,119.0308,118.1966,118.3621,26200.0
2014-10-28 10:00:00,178.72,179.43,178.12,178.65,27400.0,118.3224,118.7925,117.9252,118.2761,27400.0
2014-10-28 10:30:00,178.56,179.07,178.2,178.92,32300.0,118.2165,118.5541,117.9781,118.4548,32300.0
2014-10-28 11:00:00,178.95,179.29,178.92,179.08,9400.0,118.4747,118.6998,118.4548,118.5607,9400.0
2014-10-28 11:30:00,179.08,179.18,178.75,178.86,18800.0,118.5607,118.627,118.3423,118.4151,18800.0
2014-10-28 12:00:00,178.88,179.29,178.84,178.97,11200.0,118.4283,118.6998,118.4019,118.4879,11200.0
2014-10-28 12:30:00,178.96,178.98,178.53,178.71,20000.0,118.4813,118.4945,118.1966,118.3158,20000.0
2014-10-28 13:00:00,178.74,178.88,178.67,178.78,9300.0,118.3356,118.4283,118.2893,118.3621,9300.0
2014-10-28 13:30:00,178.76,178.9,178.54,178.61,8600.0,118.3489,118.4416,118.2032,118.2496,8600.0
2014-10-28 14:00:00,178.62,178.82,178.48,178.82,21700.0,118.2562,118.3886,118.1635,118.3886,21700.0
2014-10-28 14:30:00,178.8,178.88,178.67,178.8,11300.0,118.3754,118.4283,118.2893,118.3754,11300.0
2014-10-28 15:00:00,178.89,179.33,178.89,179.25,25900.0,118.435,118.7263,118.435,118.6733,25900.0
2014-10-28 15:30:00,179.18,179.78,179.12,179.68,68800.0,118.627,119.0242,118.5872,118.958,68800.0
2014-10-29 09:30:00,179.34,180.72,179.05,179.77,27000.0,118.7329,119.6465,118.5409,119.0176,27000.0
2014-10-29 10:00:00,180.04,180.11,179.24,179.91,27300.0,119.1963,119.2427,118.6667,119.1103,27300.0
2014-10-29 10:30:00,179.92,179.92,179.54,179.75,13600.0,119.1169,119.1169,118.8653,119.0043,13600.0
2014-10-29 11:00:00,179.74,179.84,179.25,179.26,16000.0,118.9977,119.0639,118.6733,118.6799,16000.0
2014-10-29 11:30:00,179.27,179.33,178.81,178.95,18000.0,118.6865,118.7263,118.382,118.4747,18000.0
2014-10-29 12:00:00,179.05,180.24,179.05,179.71,27900.0,118.5409,119.3287,118.5409,118.9778,27900.0
2014-10-29 12:30:00,179.68,180.35,179.65,179.94,17500.0,118.958,119.4016,118.9381,119.1301,17500.0
2014-10-29 13:00:00,179.94,179.99,179.54,179.55,9300.0,119.1301,119.1632,118.8653,118.8719,9300.0
2014-10-29 13:30:00,179.47,179.56,178.94,179.03,17700.0,118.8189,118.8785,118.4681,118.5276,17700.0
2014-10-29 14:00:00,178.97,182.08,178.05,178.59,42800.0,118.4879,120.5469,117.8788,118.2363,42800.0
2014-10-29 14:30:00,178.69,178.9,178.24,178.62,18500.0,118.3025,118.4416,118.0046,118.2562,18500.0
2014-10-29 15:00:00,178.52,178.64,178.15,178.61,31500.0,118.19,118.2694,117.945,118.2496,31500.0
2014-10-29 15:30:00,178.65,179.19,178.51,179.01,82900.0,118.2761,118.6336,118.1834,118.5144,82900.0
2014-10-30 09:30:00,178.41,179.59,178.33,178.68,47800.0,118.1172,118.8984,118.0642,118.2959,47800.0
2014-10-30 10:00:00,178.83,179.48,178.71,179.29,25200.0,118.3952,118.8256,118.3158,118.6998,25200.0
2014-10-30 10:30:00,179.34,179.54,179.04,179.25,21100.0,118.7329,118.8653,118.5343,118.6733,21100.0
2014-10-30 11:00:00,179.38,179.8,179.05,179.49,41700.0,118.7594,119.0374,118.5409,118.8322,41700.0
2014-10-30 11:30:00,179.49,180.46,179.49,180.23,20900.0,118.8322,119.4744,118.8322,119.3221,20900.0
2014-10-30 12:00:00,180.28,180.3,179.99,180.14,9900.0,119.3552,119.3685,119.1632,119.2625,9900.0
2014-10-30 12:30:00,180.13,180.46,179.93,180.06,19200.0,119.2559,119.4744,119.1235,119.2096,19200.0
2014-10-30 13:00:00,180.01,180.33,179.92,179.98,35300.0,119.1765,119.3883,119.1169,119.1566,35300.0
2014-10-30 13:30:00,179.98,180.13,179.85,180.0,26400.0,119.1566,119.2559,119.0705,119.1698,26400.0
2014-10-30 14:00:00,180.0,180.06,179.86,179.97,28400.0,119.1698,119.2096,119.0772,119.15,28400.0
2014-10-30 14:30:00,179.97,180.03,179.21,179.28,44500.0,119.15,119.1897,118.6468,118.6932,44500.0
2014-10-30 15:00:00,179.29,179.41,178.94,179.0,100800.0,118.6998,118.7792,118.4681,118.5078,100800.0
2014-10-30 15:30:00,179.0,179.89,178.98,179.75,203900.0,118.5078,119.097,118.4945,119.0043,203900.0
2014-10-31 09:30:00,183.89,184.0,181.93,182.45,46100.0,121.7452,121.8181,120.4476,120.7919,46100.0
2014-10-31 10:00:00,182.28,183.57,182.18,182.88,39500.0,120.6793,121.5334,120.6131,121.0766,39500.0
2014-10-31 10:30:00,182.98,183.95,182.65,183.73,43100.0,121.1428,121.785,120.9243,121.6393,43100.0
2014-10-31 11:00:00,183.8,183.8,182.97,183.28,39100.0,121.6856,121.6856,121.1361,121.3414,39100.0
2014-10-31 11:30:00,183.39,183.54,183.16,183.16,20200.0,121.4142,121.5135,121.2619,121.2619,20200.0
2014-10-31 12:00:00,183.16,183.78,183.1,183.78,42900.0,121.2619,121.6724,121.2222,121.6724,42900.0
2014-10-31 12:30:00,183.67,183.8,179.78,183.52,76300.0,121.5996,121.6856,119.0242,121.5003,76300.0
2014-10-31 13:00:00,183.59,183.83,183.17,183.4,25900.0,121.5466,121.7055,121.2686,121.4208,25900.0
2014-10-31 13:30:00,183.45,183.62,183.29,183.52,27000.0,121.4539,121.5665,121.348,121.5003,27000.0
2014-10-31 14:00:00,183.52,184.46,183.4,184.01,31900.0,121.5003,122.1226,121.4208,121.8247,31900.0
2014-10-31 14:30:00,183.94,184.01,183.36,183.44,15100.0,121.7783,121.8247,121.3943,121.4473,15100.0
2014-10-31 15:00:00,183.47,183.67,183.23,183.36,40100.0,121.4672,121.5996,121.3083,121.3943,40100.0
2014-10-31 15:30:00,183.37,184.35,183.34,183.96,128400.0,121.401,122.0498,121.3811,121.7916,128400.0
2014-11-03 09:30:00,184.32,186.02,183.4,185.36,49100.0,122.0299,123.1554,121.4208,122.7185,49100.0
2014-11-03 10:00:00,185.57,186.06,185.29,185.7,37500.0,122.8575,123.1819,122.6721,122.9435,37500.0
2014-11-03 10:30:00,185.64,185.65,185.0,185.39,38700.0,122.9038,122.9104,122.4801,122.7383,38700.0
2014-11-03 11:00:00,185.28,185.76,185.19,185.27,24800.0,122.6655,122.9833,122.6059,122.6589,24800.0
2014-11-03 11:30:00,185.27,185.87,185.27,185.62,33100.0,122.6589,123.0561,122.6589,122.8906,33100.0
2014-11-03 12:00:00,185.58,185.75,185.29,185.53,20600.0,122.8641,122.9767,122.6721,122.831,20600.0
2014-11-03 12:30:00,185.53,185.75,185.36,185.41,21600.0,122.831,122.9767,122.7185,122.7516,21600.0
2014-11-03 13:00:00,185.39,185.92,185.27,185.84,14700.0,122.7383,123.0892,122.6589,123.0362,14700.0
2014-11-03 13:30:00,185.89,185.9,185.38,185.56,60600.0,123.0693,123.076,122.7317,122.8509,60600.0
2014-11-03 14:00:00,185.53,186.03,185.51,185.99,15900.0,122.831,123.162,122.8178,123.1355,15900.0
2014-11-03 14:30:00,185.9,186.3,185.79,186.28,16200.0,123.076,123.3408,123.0031,123.3275,16200.0
2014-11-03 15:00:00,186.27,186.41,186.08,186.19,33700.0,123.3209,123.4136,123.1951,123.268,33700.0
2014-11-03 15:30:00,186.2,186.71,186.15,186.55,95300.0,123.2746,123.6122,123.2415,123.5063,95300.0
2014-11-04 09:30:00,186.42,187.11,186.26,186.45,35900.0,123.4202,123.877,123.3143,123.4401,35900.0
2014-11-04 10:00:00,186.46,186.8,186.15,186.17,23900.0,123.4467,123.6718,123.2415,123.2547,23900.0
2014-11-04 10:30:00,186.17,186.53,185.83,185.93,32600.0,123.2547,123.4931,123.0296,123.0958,32600.0
2014-11-04 11:00:00,185.93,185.94,185.23,185.72,53500.0,123.0958,123.1024,122.6324,122.9568,53500.0
2014-11-04 11:30:00,185.7,185.71,185.14,185.5,16100.0,122.9435,122.9502,122.5728,122.8111,16100.0
2014-11-04 12:00:00,185.46,186.12,185.46,186.1,12000.0,122.7847,123.2216,122.7847,123.2084,12000.0
2014-11-04 12:30:00,186.1,186.3,186.04,186.13,23300.0,123.2084,123.3408,123.1686,123.2282,23300.0
2014-11-04 13:00:00,186.09,186.12,185.89,185.98,18600.0,123.2018,123.2216,123.0693,123.1289,18600.0
2014-11-04 13:30:00,185.97,186.15,185.93,186.04,10600.0,123.1223,123.2415,123.0958,123.1686,10600.0
2014-11-04 14:00:00,186.02,186.1,185.8,185.86,16800.0,123.1554,123.2084,123.0098,123.0495,16800.0
2014-11-04 14:30:00,185.92,186.31,185.87,186.31,12000.0,123.0892,123.3474,123.0561,123.3474,12000.0
2014-11-04 15:00:00,186.31,186.61,186.17,186.23,36700.0,123.3474,123.546,123.2547,123.2944,36700.0
2014-11-04 15:30:00,186.23,186.73,186.08,186.65,67700.0,123.2944,123.6255,123.1951,123.5725,67700.0
2014-11-05 09:30:00,186.36,187.24,186.36,186.98,58400.0,123.3805,123.9631,123.3805,123.791,58400.0
2014-11-05 10:00:00,186.99,187.03,186.02,186.03,34900.0,123.7976,123.8241,123.1554,123.162,34900.0
2014-11-05 10:30:00,186.04,186.04,185.42,185.56,71500.0,123.1686,123.1686,122.7582,122.8509,71500.0
2014-11-05 11:00:00,185.56,186.49,185.5,186.45,79200.0,122.8509,123.4666,122.8111,123.4401,79200.0
2014-11-05 11:30:00,186.54,186.66,186.08,186.12,34400.0,123.4997,123.5791,123.1951,123.2216,34400.0
2014-11-05 12:00:00,186.11,186.33,186.06,186.11,41500.0,123.215,123.3606,123.1819,123.215,41500.0
2014-11-05 12:30:00,186.1,186.62,186.04,186.5,19900.0,123.2084,123.5526,123.1686,123.4732,19900.0
2014-11-05 13:00:00,186.47,186.54,186.05,186.07,26500.0,123.4533,123.4997,123.1753,123.1885,26500.0
2014-11-05 13:30:00,186.11,186.23,185.98,186.15,20200.0,123.215,123.2944,123.1289,123.2415,20200.0
2014-11-05 14:00:00,186.17,186.73,186.16,186.63,31500.0,123.2547,123.6255,123.2481,123.5593,31500.0
2014-11-05 14:30:00,186.56,186.57,186.04,186.12,29000.0,123.5129,123.5195,123.1686,123.2216,29000.0
2014-11-05 15:00:00,186.14,186.34,185.76,185.88,19100.0,123.2349,123.3673,122.9833,123.0627,19100.0
2014-11-05 15:30:00,185.81,187.29,185.79,187.05,75900.0,123.0164,123.9962,123.0031,123.8373,75900.0
2014-11-06 09:30:00,187.11,187.79,186.34,187.06,37700.0,123.877,124.3272,123.3673,123.8439,37700.0
2014-11-06 10:00:00,187.22,187.31,186.55,187.21,31200.0,123.9499,124.0095,123.5063,123.9433,31200.0
2014-11-06 10:30:00,187.12,187.55,186.76,186.85,18400.0,123.8837,124.1684,123.6453,123.7049,18400.0
2014-11-06 11:00:00,186.84,187.46,186.8,187.31,21300.0,123.6983,124.1088,123.6718,124.0095,21300.0
2014-11-06 11:30:00,187.24,187.4,187.02,187.4,26400.0,123.9631,124.069,123.8175,124.069,26400.0
2014-11-06 12:00:00,187.36,187.4,186.68,186.9,19000.0,124.0426,124.069,123.5924,123.738,19000.0
2014-11-06 12:30:00,186.91,187.07,186.91,186.99,17700.0,123.7446,123.8506,123.7446,123.7976,17700.0
2014-11-06 13:00:00,187.0,187.13,187.0,187.07,27200.0,123.8042,123.8903,123.8042,123.8506,27200.0
2014-11-06 13:30:00,187.06,187.13,186.89,187.08,21400.0,123.8439,123.8903,123.7314,123.8572,21400.0
2014-11-06 14:00:00,187.05,187.24,186.96,187.18,19700.0,123.8373,123.9631,123.7777,123.9234,19700.0
2014-11-06 14:30:00,187.18,187.18,187.0,187.08,24300.0,123.9234,123.9234,123.8042,123.8572,24300.0
2014-11-06 15:00:00,187.11,187.11,186.63,186.8,31500.0,123.877,123.877,123.5593,123.6718,31500.0
2014-11-06 15:30:00,186.82,186.84,186.24,186.65,92600.0,123.6851,123.6983,123.3011,123.5725,92600.0
2014-11-07 09:30:00,186.82,186.82,185.14,186.32,22600.0,123.6851,123.6851,122.5728,123.354,22600.0
2014-11-07 10:00:00,186.41,186.41,185.88,186.12,19400.0,123.4136,123.4136,123.0627,123.2216,19400.0
2014-11-07 10:30:00,186.27,187.06,186.25,187.02,13700.0,123.3209,123.8439,123.3077,123.8175,13700.0
2014-11-07 11:00:00,186.98,187.15,186.8,187.05,16200.0,123.791,123.9035,123.6718,123.8373,16200.0
2014-11-07 11:30:00,187.09,187.14,186.68,186.75,8800.0,123.8638,123.8969,123.5924,123.6387,8800.0
2014-11-07 12:00:00,186.74,186.9,186.61,186.61,19700.0,123.6321,123.738,123.546,123.546,19700.0
2014-11-07 12:30:00,186.59,186.71,186.24,186.4,15700.0,123.5328,123.6122,123.3011,123.407,15700.0
2014-11-07 13:00:00,186.39,186.8,186.37,186.6,33800.0,123.4004,123.6718,123.3871,123.5394,33800.0
2014-11-07 13:30:00,186.64,186.74,186.57,186.61,9600.0,123.5659,123.6321,123.5195,123.546,9600.0
2014-11-07 14:00:00,186.61,186.81,186.58,186.69,20400.0,123.546,123.6784,123.5262,123.599,20400.0
2014-11-07 14:30:00,186.7,186.92,186.66,186.76,34500.0,123.6056,123.7513,123.5791,123.6453,34500.0
2014-11-07 15:00:00,186.74,186.91,186.53,186.63,17800.0,123.6321,123.7446,123.4931,123.5593,17800.0
2014-11-07 15:30:00,186.53,186.65,186.09,186.3,84200.0,123.4931,123.5725,123.2018,123.3408,84200.0
2014-11-10 09:30:00,186.13,186.82,185.77,186.82,36200.0,123.2282,123.6851,122.9899,123.6851,36200.0
2014-11-10 10:00:00,186.82,187.7,186.82,187.23,28600.0,123.6851,124.2677,123.6851,123.9565,28600.0
2014-11-10 10:30:00,187.21,187.57,187.21,187.41,48600.0,123.9433,124.1816,123.9433,124.0757,48600.0
2014-11-10 11:00:00,187.41,187.75,187.41,187.5,9000.0,124.0757,124.3008,124.0757,124.1352,9000.0
2014-11-10 11:30:00,187.5,187.56,187.35,187.37,19000.0,124.1352,124.175,124.0359,124.0492,19000.0
2014-11-10 12:00:00,187.35,187.74,187.33,187.74,11800.0,124.0359,124.2941,124.0227,124.2941,11800.0
2014-11-10 12:30:00,187.66,187.84,187.61,187.61,10000.0,124.2412,124.3603,124.2081,124.2081,10000.0
2014-11-10 13:00:00,187.56,187.86,187.54,187.63,13100.0,124.175,124.3736,124.1617,124.2213,13100.0
2014-11-10 13:30:00,187.67,187.73,187.58,187.7,8800.0,124.2478,124.2875,124.1882,124.2677,8800.0
2014-11-10 14:00:00,187.68,187.91,187.64,187.9,11400.0,124.2544,124.4067,124.2279,124.4001,11400.0
2014-11-10 14:30:00,187.88,187.9,187.69,187.88,13800.0,124.3868,124.4001,124.261,124.3868,13800.0
2014-11-10 15:00:00,187.88,187.97,187.83,187.87,23900.0,124.3868,124.4464,124.3537,124.3802,23900.0
2014-11-10 15:30:00,187.85,188.12,187.8,188.12,81500.0,124.367,124.5457,124.3339,124.5457,81500.0
2014-11-11 09:30:00,187.87,188.22,187.26,187.76,24200.0,124.3802,124.6119,123.9764,124.3074,24200.0
2014-11-11 10:00:00,187.8,187.85,186.79,187.25,26200.0,124.3339,124.367,123.6652,123.9697,26200.0
2014-11-11 10:30:00,187.2,187.83,187.09,187.77,10600.0,123.9366,124.3537,123.8638,124.314,10600.0
2014-11-11 11:00:00,187.72,188.05,187.69,187.9,15400.0,124.2809,124.4994,124.261,124.4001,15400.0
2014-11-11 11:30:00,187.9,188.05,187.86,187.86,11100.0,124.4001,124.4994,124.3736,124.3736,11100.0
2014-11-11 12:00:00,187.91,188.01,187.58,187.58,26100.0,124.4067,124.4729,124.1882,124.1882,26100.0
2014-11-11 12:30:00,187.51,187.73,187.46,187.63,15000.0,124.1419,124.2875,124.1088,124.2213,15000.0
2014-11-11 13:00:00,187.59,187.63,187.31,187.54,12000.0,124.1948,124.2213,124.0095,124.1617,12000.0
2014-11-11 13:30:00,187.55,187.62,187.41,187.56,19600.0,124.1684,124.2147,124.0757,124.175,19600.0
2014-11-11 14:00:00,187.61,188.36,187.59,188.3,77400.0,124.2081,124.7046,124.1948,124.6649,77400.0
2014-11-11 14:30:00,188.3,188.3,187.73,187.9,64200.0,124.6649,124.6649,124.2875,124.4001,64200.0
2014-11-11 15:00:00,187.9,187.93,187.58,187.59,20400.0,124.4001,124.4199,124.1882,124.1948,20400.0
2014-11-11 15:30:00,187.55,187.88,187.29,187.35,74100.0,124.1684,124.3868,123.9962,124.0359,74100.0
2014-11-12 09:30:00,187.36,188.0,187.36,187.61,19000.0,124.0426,124.4663,124.0426,124.2081,19000.0
2014-11-12 10:00:00,187.61,187.86,186.11,186.51,26200.0,124.2081,124.3736,123.215,123.4798,26200.0
2014-11-12 10:30:00,186.42,186.97,186.3,186.94,13000.0,123.4202,123.7844,123.3408,123.7645,13000.0
2014-11-12 11:00:00,186.9,186.93,186.31,186.38,14900.0,123.738,123.7579,123.3474,123.3937,14900.0
2014-11-12 11:30:00,186.36,186.99,186.34,186.98,28500.0,123.3805,123.7976,123.3673,123.791,28500.0
2014-11-12 12:00:00,186.91,187.43,186.8,186.8,11800.0,123.7446,124.0889,123.6718,123.6718,11800.0
2014-11-12 12:30:00,186.77,186.77,186.24,186.35,23300.0,123.6519,123.6519,123.3011,123.3739,23300.0
2014-11-12 13:00:00,186.41,186.55,186.28,186.54,9600.0,123.4136,123.5063,123.3275,123.4997,9600.0
2014-11-12 13:30:00,186.54,186.55,185.88,185.93,8800.0,123.4997,123.5063,123.0627,123.0958,8800.0
2014-11-12 14:00:00,185.93,186.14,185.93,186.07,14200.0,123.0958,123.2349,123.0958,123.1885,14200.0
2014-11-12 14:30:00,186.11,186.33,185.96,186.26,17700.0,123.215,123.3606,123.1157,123.3143,17700.0
2014-11-12 15:00:00,186.21,186.57,186.12,186.51,31700.0,123.2812,123.5195,123.2216,123.4798,31700.0
2014-11-12 15:30:00,186.53,186.55,185.8,185.95,94200.0,123.4931,123.5063,123.0098,123.1091,94200.0
2014-11-13 09:30:00,186.62,187.39,186.32,186.91,28300.0,123.5526,124.0624,123.354,123.7446,28300.0
2014-11-13 10:00:00,186.93,187.21,185.98,187.06,21400.0,123.7579,123.9433,123.1289,123.8439,21400.0
2014-11-13 10:30:00,187.11,187.53,187.09,187.48,16800.0,123.877,124.1551,123.8638,124.122,16800.0
2014-11-13 11:00:00,187.5,187.64,187.24,187.55,25400.0,124.1352,124.2279,123.9631,124.1684,25400.0
2014-11-13 11:30:00,187.59,187.65,187.01,187.03,22400.0,124.1948,124.2346,123.8108,123.8241,22400.0
2014-11-13 12:00:00,186.99,187.27,186.68,187.22,9900.0,123.7976,123.983,123.5924,123.9499,9900.0
2014-11-13 12:30:00,187.29,187.29,186.92,186.92,12000.0,123.9962,123.9962,123.7513,123.7513,12000.0
2014-11-13 13:00:00,186.97,187.03,186.43,186.58,12400.0,123.7844,123.8241,123.4268,123.5262,12400.0
2014-11-13 13:30:00,186.57,186.67,186.41,186.56,15600.0,123.5195,123.5857,123.4136,123.5129,15600.0
2014-11-13 14:00:00,186.59,186.78,186.57,186.77,18600.0,123.5328,123.6586,123.5195,123.6519,18600.0
2014-11-13 14:30:00,186.87,187.0,186.68,186.7,21800.0,123.7182,123.8042,123.5924,123.6056,21800.0
2014-11-13 15:00:00,186.7,187.09,186.67,186.82,85300.0,123.6056,123.8638,123.5857,123.6851,85300.0
2014-11-13 15:30:00,186.79,187.11,186.75,187.0,61500.0,123.6652,123.877,123.6387,123.8042,61500.0
2014-11-14 09:30:00,186.55,187.87,186.55,187.33,20700.0,123.5063,124.3802,123.5063,124.0227,20700.0
2014-11-14 10:00:00,187.32,187.32,186.34,186.34,15400.0,124.0161,124.0161,123.3673,123.3673,15400.0
2014-11-14 10:30:00,186.41,186.95,186.24,186.95,7800.0,123.4136,123.7711,123.3011,123.7711,7800.0
2014-11-14 11:00:00,186.97,187.17,186.8,186.82,11100.0,123.7844,123.9168,123.6718,123.6851,11100.0
2014-11-14 11:30:00,186.91,187.03,186.24,186.45,8000.0,123.7446,123.8241,123.3011,123.4401,8000.0
2014-11-14 12:00:00,186.44,186.46,186.08,186.23,6500.0,123.4335,123.4467,123.1951,123.2944,6500.0
2014-11-14 12:30:00,186.23,186.54,186.12,186.17,24400.0,123.2944,123.4997,123.2216,123.2547,24400.0
2014-11-14 13:00:00,186.18,186.22,185.72,185.97,14600.0,123.2613,123.2878,122.9568,123.1223,14600.0
2014-11-14 13:30:00,185.75,185.79,185.53,185.62,8700.0,122.9767,123.0031,122.831,122.8906,8700.0
2014-11-14 14:00:00,185.55,185.74,185.32,185.39,9700.0,122.8442,122.97,122.692,122.7383,9700.0
2014-11-14 14:30:00,185.42,185.48,185.2,185.4,14700.0,122.7582,122.7979,122.6125,122.7449,14700.0
2014-11-14 15:00:00,185.4,185.4,185.16,185.27,17700.0,122.7449,122.7449,122.586,122.6589,17700.0
2014-11-14 15:30:00,185.29,185.82,185.26,185.62,60900.0,122.6721,123.023,122.6522,122.8906,60900.0
2014-11-17 09:30:00,185.76,186.82,185.34,186.48,22400.0,122.9833,123.6851,122.7052,123.46,22400.0
2014-11-17 10:00:00,186.48,186.6,186.03,186.03,16000.0,123.46,123.5394,123.162,123.162,16000.0
2014-11-17 10:30:00,186.07,186.88,186.04,186.82,9100.0,123.1885,123.7248,123.1686,123.6851,9100.0
2014-11-17 11:00:00,186.82,187.2,186.73,186.95,24400.0,123.6851,123.9366,123.6255,123.7711,24400.0
2014-11-17 11:30:00,186.9,186.95,186.3,186.43,17200.0,123.738,123.7711,123.3408,123.4268,17200.0
2014-11-17 12:00:00,186.48,186.54,186.18,186.29,5000.0,123.46,123.4997,123.2613,123.3342,5000.0
2014-11-17 12:30:00,186.39,186.83,186.39,186.8,5100.0,123.4004,123.6917,123.4004,123.6718,5100.0
2014-11-17 13:00:00,186.85,186.99,186.37,186.37,23000.0,123.7049,123.7976,123.3871,123.3871,23000.0
2014-11-17 13:30:00,186.4,186.52,186.16,186.52,6800.0,123.407,123.4864,123.2481,123.4864,6800.0
2014-11-17 14:00:00,186.49,186.49,186.14,186.38,9200.0,123.4666,123.4666,123.2349,123.3937,9200.0
2014-11-17 14:30:00,186.43,186.48,186.3,186.44,10700.0,123.4268,123.46,123.3408,123.4335,10700.0
2014-11-17 15:00:00,186.39,186.58,186.29,186.53,15100.0,123.4004,123.5262,123.3342,123.4931,15100.0
2014-11-17 15:30:00,186.51,186.53,185.92,186.2,77500.0,123.4798,123.4931,123.0892,123.2746,77500.0
2014-11-18 09:30:00,186.57,186.59,185.9,186.54,18200.0,123.5195,123.5328,123.076,123.4997,18200.0
2014-11-18 10:00:00,186.7,186.72,186.04,186.26,14600.0,123.6056,123.6188,123.1686,123.3143,14600.0
2014-11-18 10:30:00,186.28,186.92,186.23,186.92,9500.0,123.3275,123.7513,123.2944,123.7513,9500.0
2014-11-18 11:00:00,186.92,187.29,186.88,187.18,9800.0,123.7513,123.9962,123.7248,123.9234,9800.0
2014-11-18 11:30:00,187.21,187.53,187.21,187.52,11100.0,123.9433,124.1551,123.9433,124.1485,11100.0
2014-11-18 12:00:00,187.51,187.51,186.84,187.11,12200.0,124.1419,124.1419,123.6983,123.877,12200.0
2014-11-18 12:30:00,187.12,187.34,187.01,187.26,20400.0,123.8837,124.0293,123.8108,123.9764,20400.0
2014-11-18 13:00:00,187.22,187.44,187.19,187.38,18000.0,123.9499,124.0955,123.93,124.0558,18000.0
2014-11-18 13:30:00,187.4,187.4,186.86,187.04,22200.0,124.069,124.069,123.7115,123.8307,22200.0
2014-11-18 14:00:00,187.0,187.25,186.72,186.73,18900.0,123.8042,123.9697,123.6188,123.6255,18900.0
2014-11-18 14:30:00,186.7,186.88,186.64,186.66,26200.0,123.6056,123.7248,123.5659,123.5791,26200.0
2014-11-18 15:00:00,186.64,186.78,186.56,186.64,30900.0,123.5659,123.6586,123.5129,123.5659,30900.0
2014-11-18 15:30:00,186.67,187.01,186.34,186.48,72800.0,123.5857,123.8108,123.3673,123.46,72800.0
2014-11-19 09:30:00,186.46,186.95,185.83,186.5,17300.0,123.4467,123.7711,123.0296,123.4732,17300.0
2014-11-19 10:00:00,186.49,186.84,186.17,186.53,16800.0,123.4666,123.6983,123.2547,123.4931,16800.0
2014-11-19 10:30:00,186.59,186.59,185.78,185.86,58400.0,123.5328,123.5328,122.9965,123.0495,58400.0
2014-11-19 11:00:00,185.77,185.8,185.3,185.58,20100.0,122.9899,123.0098,122.6787,122.8641,20100.0
2014-11-19 11:30:00,185.58,185.74,185.09,185.09,19000.0,122.8641,122.97,122.5397,122.5397,19000.0
2014-11-19 12:00:00,185.13,185.34,185.13,185.25,21000.0,122.5662,122.7052,122.5662,122.6456,21000.0
2014-11-19 12:30:00,185.23,185.3,185.14,185.22,20700.0,122.6324,122.6787,122.5728,122.6258,20700.0
2014-11-19 13:00:00,185.23,185.25,184.93,184.98,36600.0,122.6324,122.6456,122.4338,122.4669,36600.0
2014-11-19 13:30:00,184.98,185.05,184.89,184.95,26200.0,122.4669,122.5132,122.4073,122.447,26200.0
2014-11-19 14:00:00,184.97,185.06,184.55,184.55,66700.0,122.4602,122.5198,122.1822,122.1822,66700.0
2014-11-19 14:30:00,184.54,184.55,183.82,184.0,50400.0,122.1756,122.1822,121.6989,121.8181,50400.0
2014-11-19 15:00:00,184.0,184.17,183.74,184.05,65800.0,121.8181,121.9306,121.6459,121.8512,65800.0
2014-11-19 15:30:00,184.05,184.15,183.8,183.93,99900.0,121.8512,121.9174,121.6856,121.7717,99900.0
2014-11-20 09:30:00,183.85,184.41,183.5,183.74,22000.0,121.7187,122.0895,121.487,121.6459,22000.0
2014-11-20 10:00:00,183.75,183.87,183.39,183.65,22300.0,121.6525,121.732,121.4142,121.5863,22300.0
2014-11-20 10:30:00,183.65,184.2,183.2,184.05,22200.0,121.5863,121.9505,121.2884,121.8512,22200.0
2014-11-20 11:00:00,184.05,184.34,183.83,184.0,37200.0,121.8512,122.0432,121.7055,121.8181,37200.0
2014-11-20 11:30:00,184.01,184.21,183.93,184.04,15300.0,121.8247,121.9571,121.7717,121.8445,15300.0
2014-11-20 12:00:00,184.04,184.07,183.82,183.97,8100.0,121.8445,121.8644,121.6989,121.7982,8100.0
2014-11-20 12:30:00,183.95,184.11,183.78,184.11,9500.0,121.785,121.8909,121.6724,121.8909,9500.0
2014-11-20 13:00:00,184.05,184.22,183.91,184.01,29000.0,121.8512,121.9637,121.7585,121.8247,29000.0
2014-11-20 13:30:00,184.02,184.13,183.84,184.06,15300.0,121.8313,121.9041,121.7121,121.8578,15300.0
2014-11-20 14:00:00,184.02,184.05,183.74,183.75,23200.0,121.8313,121.8512,121.6459,121.6525,23200.0
2014-11-20 14:30:00,183.75,183.87,183.55,183.65,22300.0,121.6525,121.732,121.5201,121.5863,22300.0
2014-11-20 15:00:00,183.62,183.9,183.59,183.86,19300.0,121.5665,121.7519,121.5466,121.7254,19300.0
2014-11-20 15:30:00,183.88,184.14,183.75,183.97,88800.0,121.7386,121.9107,121.6525,121.7982,88800.0
2014-11-21 09:30:00,185.54,185.75,184.65,185.26,77800.0,122.8376,122.9767,122.2484,122.6522,77800.0
2014-11-21 10:00:00,185.22,185.22,184.39,185.0,25500.0,122.6258,122.6258,122.0763,122.4801,25500.0
2014-11-21 10:30:00,185.04,185.21,184.86,185.2,19200.0,122.5066,122.6191,122.3874,122.6125,19200.0
2014-11-21 11:00:00,185.19,185.19,184.76,184.83,16000.0,122.6059,122.6059,122.3212,122.3676,16000.0
2014-11-21 11:30:00,184.78,185.3,184.76,185.18,8000.0,122.3345,122.6787,122.3212,122.5993,8000.0
2014-11-21 12:00:00,185.13,185.29,184.95,185.03,11300.0,122.5662,122.6721,122.447,122.5,11300.0
2014-11-21 12:30:00,185.0,185.14,184.84,185.11,10000.0,122.4801,122.5728,122.3742,122.5529,10000.0
2014-11-21 13:00:00,185.08,185.08,184.78,184.97,7800.0,122.5331,122.5331,122.3345,122.4602,7800.0
2014-11-21 13:30:00,184.98,185.37,184.94,185.24,11600.0,122.4669,122.7251,122.4404,122.639,11600.0
2014-11-21 14:00:00,185.25,185.37,184.92,184.98,21000.0,122.6456,122.7251,122.4271,122.4669,21000.0
2014-11-21 14:30:00,184.92,185.07,184.82,184.96,23400.0,122.4271,122.5265,122.3609,122.4536,23400.0
2014-11-21 15:00:00,184.96,185.3,184.93,185.25,44900.0,122.4536,122.6787,122.4338,122.6456,44900.0
2014-11-21 15:30:00,185.25,185.6,185.14,185.49,87400.0,122.6456,122.8773,122.5728,122.8045,87400.0
2014-11-24 09:30:00,186.2,187.0,185.91,186.87,20500.0,123.2746,123.8042,123.0826,123.7182,20500.0
2014-11-24 10:00:00,186.78,186.95,186.0,186.05,22000.0,123.6586,123.7711,123.1422,123.1753,22000.0
2014-11-24 10:30:00,186.05,186.44,185.96,186.14,22900.0,123.1753,123.4335,123.1157,123.2349,22900.0
2014-11-24 11:00:00,186.17,186.18,185.41,185.63,14600.0,123.2547,123.2613,122.7516,122.8972,14600.0
2014-11-24 11:30:00,185.63,185.71,185.18,185.5,15400.0,122.8972,122.9502,122.5993,122.8111,15400.0
2014-11-24 12:00:00,185.43,185.68,185.38,185.65,12300.0,122.7648,122.9303,122.7317,122.9104,12300.0
2014-11-24 12:30:00,185.54,186.04,185.48,185.93,15200.0,122.8376,123.1686,122.7979,123.0958,15200.0
2014-11-24 13:00:00,185.96,186.29,185.96,186.29,12500.0,123.1157,123.3342,123.1157,123.3342,12500.0
2014-11-24 13:30:00,186.25,186.25,185.96,185.96,9400.0,123.3077,123.3077,123.1157,123.1157,9400.0
2014-11-24 14:00:00,185.91,185.98,185.83,185.83,9100.0,123.0826,123.1289,123.0296,123.0296,9100.0
2014-11-24 14:30:00,185.72,185.72,185.44,185.47,18900.0,122.9568,122.9568,122.7714,122.7913,18900.0
2014-11-24 15:00:00,185.46,185.49,185.22,185.39,16300.0,122.7847,122.8045,122.6258,122.7383,16300.0
2014-11-24 15:30:00,185.43,185.48,185.14,185.25,49900.0,122.7648,122.7979,122.5728,122.6456,49900.0
2014-11-25 09:30:00,185.38,185.9,184.93,185.57,27400.0,122.7317,123.076,122.4338,122.8575,27400.0
2014-11-25 10:00:00,185.56,185.56,185.16,185.31,21800.0,122.8509,122.8509,122.586,122.6853,21800.0
2014-11-25 10:30:00,185.29,185.36,185.1,185.21,32800.0,122.6721,122.7185,122.5463,122.6191,32800.0
2014-11-25 11:00:00,185.19,185.41,185.12,185.27,110400.0,122.6059,122.7516,122.5596,122.6589,110400.0
2014-11-25 11:30:00,185.23,185.34,185.14,185.24,25300.0,122.6324,122.7052,122.5728,122.639,25300.0
2014-11-25 12:00:00,185.25,185.29,184.96,185.17,15900.0,122.6456,122.6721,122.4536,122.5927,15900.0
2014-11-25 12:30:00,185.19,185.4,185.05,185.3,16200.0,122.6059,122.7449,122.5132,122.6787,16200.0
2014-11-25 13:00:00,185.3,185.39,185.19,185.25,17900.0,122.6787,122.7383,122.6059,122.6456,17900.0
2014-11-25 13:30:00,185.32,185.35,185.08,185.29,52300.0,122.692,122.7118,122.5331,122.6721,52300.0
2014-11-25 14:00:00,185.25,185.43,185.19,185.37,24100.0,122.6456,122.7648,122.6059,122.7251,24100.0
2014-11-25 14:30:00,185.4,185.4,185.27,185.34,22000.0,122.7449,122.7449,122.6589,122.7052,22000.0
2014-11-25 15:00:00,185.34,185.45,185.28,185.44,48700.0,122.7052,122.778,122.6655,122.7714,48700.0
2014-11-25 15:30:00,185.47,185.47,184.95,185.34,115700.0,122.7913,122.7913,122.447,122.7052,115700.0
2014-11-26 09:30:00,185.7,187.16,185.09,186.93,34700.0,122.9435,123.9101,122.5397,123.7579,34700.0
2014-11-26 10:00:00,186.91,186.91,186.34,186.58,49400.0,123.7446,123.7446,123.3673,123.5262,49400.0
2014-11-26 10:30:00,186.59,186.65,186.28,186.35,67800.0,123.5328,123.5725,123.3275,123.3739,67800.0
2014-11-26 11:00:00,186.36,186.36,186.0,186.04,28300.0,123.3805,123.3805,123.1422,123.1686,28300.0
2014-11-26 11:30:00,186.11,186.11,185.78,185.8,21200.0,123.215,123.215,122.9965,123.0098,21200.0
2014-11-26 12:00:00,185.78,186.19,185.75,186.18,23200.0,122.9965,123.268,122.9767,123.2613,23200.0
2014-11-26 12:30:00,186.19,186.44,186.12,186.4,9500.0,123.268,123.4335,123.2216,123.407,9500.0
2014-11-26 13:00:00,186.38,186.66,186.35,186.65,9600.0,123.3937,123.5791,123.3739,123.5725,9600.0
2014-11-26 13:30:00,186.7,186.78,186.53,186.54,15000.0,123.6056,123.6586,123.4931,123.4997,15000.0
2014-11-26 14:00:00,186.51,186.78,186.39,186.69,26900.0,123.4798,123.6586,123.4004,123.599,26900.0
2014-11-26 14:30:00,186.7,186.72,186.33,186.53,7300.0,123.6056,123.6188,123.3606,123.4931,7300.0
2014-11-26 15:00:00,186.55,186.75,186.54,186.61,14300.0,123.5063,123.6387,123.4997,123.546,14300.0
2014-11-26 15:30:00,186.6,186.7,186.52,186.61,42200.0,123.5394,123.6056,123.4864,123.546,42200.0
2014-11-28 09:30:00,187.42,189.6,187.22,189.51,30200.0,124.0823,125.5256,123.9499,125.466,30200.0
2014-11-28 10:00:00,189.52,190.19,189.36,189.47,30300.0,125.4726,125.9162,125.3667,125.4395,30300.0
2014-11-28 10:30:00,189.41,189.63,188.49,188.65,52900.0,125.3998,125.5454,124.7907,124.8966,52900.0
2014-11-28 11:00:00,188.65,188.72,188.02,188.65,19900.0,124.8966,124.943,124.4795,124.8966,19900.0
2014-11-28 11:30:00,188.64,189.0,188.61,188.62,20900.0,124.89,125.1283,124.8701,124.8767,20900.0
2014-11-28 12:00:00,188.6,188.6,187.75,187.87,18400.0,124.8635,124.8635,124.3008,124.3802,18400.0
2014-11-28 12:30:00,187.94,188.15,187.35,187.67,50600.0,124.4266,124.5656,124.0359,124.2478,50600.0
2014-12-01 09:30:00,186.97,187.73,186.46,186.95,31800.0,123.7844,124.2875,123.4467,123.7711,31800.0
2014-12-01 10:00:00,187.09,188.11,186.77,187.51,49700.0,123.8638,124.5391,123.6519,124.1419,49700.0
2014-12-01 10:30:00,187.53,187.95,187.52,187.77,24500.0,124.1551,124.4332,124.1485,124.314,24500.0
2014-12-01 11:00:00,187.89,187.98,187.59,187.98,24100.0,124.3934,124.453,124.1948,124.453,24100.0
2014-12-01 11:30:00,188.0,188.24,187.9,188.11,14700.0,124.4663,124.6252,124.4001,124.5391,14700.0
2014-12-01 12:00:00,188.09,188.15,187.67,187.72,21800.0,124.5259,124.5656,124.2478,124.2809,21800.0
2014-12-01 12:30:00,187.71,187.83,187.43,187.83,13100.0,124.2743,124.3537,124.0889,124.3537,13100.0
2014-12-01 13:00:00,187.75,187.81,187.25,187.49,14700.0,124.3008,124.3405,123.9697,124.1286,14700.0
2014-12-01 13:30:00,187.52,187.69,187.27,187.45,14700.0,124.1485,124.261,123.983,124.1021,14700.0
2014-12-01 14:00:00,187.41,187.47,186.86,186.87,15700.0,124.0757,124.1154,123.7115,123.7182,15700.0
2014-12-01 14:30:00,186.92,187.01,186.51,186.71,19800.0,123.7513,123.8108,123.4798,123.6122,19800.0
2014-12-01 15:00:00,186.7,186.84,186.6,186.69,27900.0,123.6056,123.6983,123.5394,123.599,27900.0
2014-12-01 15:30:00,186.64,186.65,185.96,186.19,116000.0,123.5659,123.5725,123.1157,123.268,116000.0
2014-12-02 09:30:00,186.56,186.56,185.11,185.45,36200.0,123.5129,123.5129,122.5529,122.778,36200.0
2014-12-02 10:00:00,185.48,186.23,185.42,186.21,18000.0,122.7979,123.2944,122.7582,123.2812,18000.0
2014-12-02 10:30:00,186.14,186.15,185.49,185.49,18500.0,123.2349,123.2415,122.8045,122.8045,18500.0
2014-12-02 11:00:00,185.51,186.11,185.48,186.06,37700.0,122.8178,123.215,122.7979,123.1819,37700.0
2014-12-02 11:30:00,186.07,186.26,185.79,185.98,18100.0,123.1885,123.3143,123.0031,123.1289,18100.0
2014-12-02 12:00:00,186.02,186.06,185.49,185.49,39500.0,123.1554,123.1819,122.8045,122.8045,39500.0
2014-12-02 12:30:00,185.48,186.0,185.48,185.97,29300.0,122.7979,123.1422,122.7979,123.1223,29300.0
2014-12-02 13:00:00,185.98,186.1,185.9,186.07,17500.0,123.1289,123.2084,123.076,123.1885,17500.0
2014-12-02 13:30:00,186.07,186.11,185.85,185.98,23800.0,123.1885,123.215,123.0429,123.1289,23800.0
2014-12-02 14:00:00,185.96,186.28,185.93,186.02,58000.0,123.1157,123.3275,123.0958,123.1554,58000.0
2014-12-02 14:30:00,186.04,186.32,185.97,186.24,28700.0,123.1686,123.354,123.1223,123.3011,28700.0
2014-12-02 15:00:00,186.28,186.31,186.09,186.31,34300.0,123.3275,123.3474,123.2018,123.3474,34300.0
2014-12-02 15:30:00,186.31,186.33,185.7,185.9,76200.0,123.3474,123.3606,122.9435,123.076,76200.0
2014-12-03 09:30:00,185.89,186.47,184.74,185.13,22300.0,123.0693,123.4533,122.308,122.5662,22300.0
2014-12-03 10:00:00,185.14,185.8,185.1,185.66,43500.0,122.5728,123.0098,122.5463,122.9171,43500.0
2014-12-03 10:30:00,185.7,186.34,185.69,186.31,11700.0,122.9435,123.3673,122.9369,123.3474,11700.0
2014-12-03 11:00:00,186.34,186.37,185.71,185.97,12800.0,123.3673,123.3871,122.9502,123.1223,12800.0
2014-12-03 11:30:00,186.03,186.23,185.76,185.89,10700.0,123.162,123.2944,122.9833,123.0693,10700.0
2014-12-03 12:00:00,185.94,185.99,185.72,185.95,15200.0,123.1024,123.1355,122.9568,123.1091,15200.0
2014-12-03 12:30:00,185.9,186.3,185.9,186.16,13000.0,123.076,123.3408,123.076,123.2481,13000.0
2014-12-03 13:00:00,186.14,186.29,186.07,186.07,24700.0,123.2349,123.3342,123.1885,123.1885,24700.0
2014-12-03 13:30:00,186.06,186.6,186.02,186.6,30500.0,123.1819,123.5394,123.1554,123.5394,30500.0
2014-12-03 14:00:00,186.53,186.7,186.36,186.41,12200.0,123.4931,123.6056,123.3805,123.4136,12200.0
2014-12-03 14:30:00,186.4,186.71,186.17,186.31,13800.0,123.407,123.6122,123.2547,123.3474,13800.0
2014-12-03 15:00:00,186.22,186.52,186.0,186.46,24300.0,123.2878,123.4864,123.1422,123.4467,24300.0
2014-12-03 15:30:00,186.51,186.6,186.07,186.13,69900.0,123.4798,123.5394,123.1885,123.2282,69900.0
2014-12-04 09:30:00,184.89,185.43,184.14,184.76,43200.0,122.4073,122.7648,121.9107,122.3212,43200.0
2014-12-04 10:00:00,184.68,185.35,184.48,184.69,20400.0,122.2683,122.7118,122.1358,122.2749,20400.0
2014-12-04 10:30:00,184.7,184.7,184.18,184.61,24100.0,122.2815,122.2815,121.9372,122.2219,24100.0
2014-12-04 11:00:00,184.61,184.61,184.19,184.3,17900.0,122.2219,122.2219,121.9438,122.0167,17900.0
2014-12-04 11:30:00,184.29,184.63,183.91,184.62,23000.0,122.0101,122.2352,121.7585,122.2285,23000.0
2014-12-04 12:00:00,184.69,185.27,184.64,184.92,21300.0,122.2749,122.6589,122.2418,122.4271,21300.0
2014-12-04 12:30:00,184.93,185.37,184.84,184.97,18400.0,122.4338,122.7251,122.3742,122.4602,18400.0
2014-12-04 13:00:00,184.99,185.03,184.72,184.86,12300.0,122.4735,122.5,122.2947,122.3874,12300.0
2014-12-04 13:30:00,184.78,185.25,184.78,185.22,13500.0,122.3345,122.6456,122.3345,122.6258,13500.0
2014-12-04 14:00:00,185.21,185.4,185.13,185.26,16100.0,122.6191,122.7449,122.5662,122.6522,16100.0
2014-12-04 14:30:00,185.27,185.3,184.83,185.09,27200.0,122.6589,122.6787,122.3676,122.5397,27200.0
2014-12-04 15:00:00,185.08,185.76,185.07,185.64,27700.0,122.5331,122.9833,122.5265,122.9038,27700.0
2014-12-04 15:30:00,185.67,186.0,185.37,185.59,74300.0,122.9237,123.1422,122.7251,122.8707,74300.0
2014-12-05 09:30:00,185.01,185.45,184.21,184.26,32500.0,122.4867,122.778,121.9571,121.9902,32500.0
2014-12-05 10:00:00,184.25,184.4,183.41,184.2,22100.0,121.9836,122.0829,121.4274,121.9505,22100.0
2014-12-05 10:30:00,184.32,184.57,184.19,184.19,7900.0,122.0299,122.1954,121.9438,121.9438,7900.0
2014-12-05 11:00:00,184.32,184.62,184.19,184.41,7700.0,122.0299,122.2285,121.9438,122.0895,7700.0
2014-12-05 11:30:00,184.4,184.62,184.18,184.6,13300.0,122.0829,122.2285,121.9372,122.2153,13300.0
2014-12-05 12:00:00,184.6,184.6,184.28,184.33,6500.0,122.2153,122.2153,122.0034,122.0365,6500.0
2014-12-05 12:30:00,184.39,184.47,184.25,184.35,7400.0,122.0763,122.1292,121.9836,122.0498,7400.0
2014-12-05 13:00:00,184.43,184.47,184.1,184.22,5000.0,122.1027,122.1292,121.8843,121.9637,5000.0
2014-12-05 13:30:00,184.19,184.49,184.17,184.46,9200.0,121.9438,122.1425,121.9306,122.1226,9200.0
2014-12-05 14:00:00,184.44,184.61,184.33,184.51,9100.0,122.1094,122.2219,122.0365,122.1557,9100.0
2014-12-05 14:30:00,184.56,184.64,184.4,184.42,11400.0,122.1888,122.2418,122.0829,122.0961,11400.0
2014-12-05 15:00:00,184.45,184.47,184.18,184.3,28700.0,122.116,122.1292,121.9372,122.0167,28700.0
2014-12-05 15:30:00,184.3,184.68,183.85,184.56,103100.0,122.0167,122.2683,121.7187,122.1888,103100.0
2014-12-08 09:30:00,184.58,186.53,184.58,186.02,34500.0,122.202,123.4931,122.202,123.1554,34500.0
2014-12-08 10:00:00,186.13,186.16,185.1,185.53,31200.0,123.2282,123.2481,122.5463,122.831,31200.0
2014-12-08 10:30:00,185.63,186.44,185.61,185.99,13000.0,122.8972,123.4335,122.884,123.1355,13000.0
2014-12-08 11:00:00,185.89,186.0,185.44,185.8,23100.0,123.0693,123.1422,122.7714,123.0098,23100.0
2014-12-08 11:30:00,185.8,185.98,185.68,185.8,16200.0,123.0098,123.1289,122.9303,123.0098,16200.0
2014-12-08 12:00:00,185.82,185.92,185.19,185.19,18800.0,123.023,123.0892,122.6059,122.6059,18800.0
2014-12-08 12:30:00,185.24,185.41,185.07,185.23,12700.0,122.639,122.7516,122.5265,122.6324,12700.0
2014-12-08 13:00:00,185.31,185.58,185.23,185.34,10200.0,122.6853,122.8641,122.6324,122.7052,10200.0
2014-12-08 13:30:00,185.24,185.4,185.16,185.21,10300.0,122.639,122.7449,122.586,122.6191,10300.0
2014-12-08 14:00:00,185.2,185.41,184.97,185.17,15000.0,122.6125,122.7516,122.4602,122.5927,15000.0
2014-12-08 14:30:00,185.24,185.84,185.15,185.78,22000.0,122.639,123.0362,122.5794,122.9965,22000.0
2014-12-08 15:00:00,185.75,185.92,185.48,185.8,35000.0,122.9767,123.0892,122.7979,123.0098,35000.0
2014-12-08 15:30:00,185.8,185.8,185.22,185.58,55600.0,123.0098,123.0098,122.6258,122.8641,55600.0
2014-12-09 09:30:00,184.19,185.27,184.19,184.82,21600.0,121.9438,122.6589,121.9438,122.3609,21600.0
2014-12-09 10:00:00,184.83,184.94,184.1,184.7,22000.0,122.3676,122.4404,121.8843,122.2815,22000.0
2014-12-09 10:30:00,184.64,184.71,184.21,184.57,15900.0,122.2418,122.2881,121.9571,122.1954,15900.0
2014-12-09 11:00:00,184.6,184.68,184.43,184.6,22300.0,122.2153,122.2683,122.1027,122.2153,22300.0
2014-12-09 11:30:00,184.6,185.25,184.5,185.25,14200.0,122.2153,122.6456,122.1491,122.6456,14200.0
2014-12-09 12:00:00,185.24,185.55,185.15,185.48,6200.0,122.639,122.8442,122.5794,122.7979,6200.0
2014-12-09 12:30:00,185.42,185.77,185.26,185.77,7200.0,122.7582,122.9899,122.6522,122.9899,7200.0
2014-12-09 13:00:00,185.75,186.16,185.71,186.08,12000.0,122.9767,123.2481,122.9502,123.1951,12000.0
2014-12-09 13:30:00,186.04,186.3,185.64,185.75,9600.0,123.1686,123.3408,122.9038,122.9767,9600.0
2014-12-09 14:00:00,185.73,185.73,185.18,185.26,10900.0,122.9634,122.9634,122.5993,122.6522,10900.0
2014-12-09 14:30:00,185.3,185.52,184.89,185.42,10800.0,122.6787,122.8244,122.4073,122.7582,10800.0
2014-12-09 15:00:00,185.45,185.79,185.45,185.73,21000.0,122.778,123.0031,122.778,122.9634,21000.0
2014-12-09 15:30:00,185.63,186.1,185.6,185.9,52200.0,122.8972,123.2084,122.8773,123.076,52200.0
2014-12-10 09:30:00,185.43,185.94,184.49,185.87,20800.0,122.7648,123.1024,122.1425,123.0561,20800.0
2014-12-10 10:00:00,185.69,186.08,185.45,185.47,27200.0,122.9369,123.1951,122.778,122.7913,27200.0
2014-12-10 10:30:00,185.63,185.88,185.34,185.76,22000.0,122.8972,123.0627,122.7052,122.9833,22000.0
2014-12-10 11:00:00,185.74,185.95,185.51,185.61,32700.0,122.97,123.1091,122.8178,122.884,32700.0
2014-12-10 11:30:00,185.63,185.87,185.17,185.84,15400.0,122.8972,123.0561,122.5927,123.0362,15400.0
2014-12-10 12:00:00,185.81,185.84,185.38,185.62,14700.0,123.0164,123.0362,122.7317,122.8906,14700.0
2014-12-10 12:30:00,185.52,185.52,185.15,185.32,12800.0,122.8244,122.8244,122.5794,122.692,12800.0
2014-12-10 13:00:00,185.32,185.6,185.18,185.6,16800.0,122.692,122.8773,122.5993,122.8773,16800.0
2014-12-10 13:30:00,185.53,185.53,184.71,185.12,18100.0,122.831,122.831,122.2881,122.5596,18100.0
2014-12-10 14:00:00,185.1,185.4,184.89,184.98,17400.0,122.5463,122.7449,122.4073,122.4669,17400.0
2014-12-10 14:30:00,184.93,186.99,184.56,185.03,87800.0,122.4338,123.7976,122.1888,122.5,87800.0
2014-12-10 15:00:00,185.0,186.06,184.99,185.99,34600.0,122.4801,123.1819,122.4735,123.1355,34600.0
2014-12-10 15:30:00,185.98,186.25,185.46,185.71,95800.0,123.1289,123.3077,122.7847,122.9502,95800.0
2014-12-11 09:30:00,185.17,185.74,184.78,184.89,28300.0,123.5231,123.9033,123.2629,123.3363,28300.0
2014-12-11 10:00:00,184.9,185.38,184.71,185.06,28100.0,123.3429,123.6631,123.2162,123.4497,28100.0
2014-12-11 10:30:00,185.1,185.23,184.81,184.9,16100.0,123.4764,123.5631,123.2829,123.3429,16100.0
2014-12-11 11:00:00,184.95,184.95,184.59,184.65,14300.0,123.3763,123.3763,123.1361,123.1762,14300.0
2014-12-11 11:30:00,184.68,184.81,184.57,184.63,13200.0,123.1962,123.2829,123.1228,123.1628,13200.0
2014-12-11 12:00:00,184.6,184.71,184.46,184.48,11000.0,123.1428,123.2162,123.0494,123.0628,11000.0
2014-12-11 12:30:00,184.5,184.73,184.47,184.59,18700.0,123.0761,123.2295,123.0561,123.1361,18700.0
2014-12-11 13:00:00,184.54,184.54,184.24,184.38,6800.0,123.1028,123.1028,122.9027,122.9961,6800.0
2014-12-11 13:30:00,184.44,184.62,184.29,184.29,20400.0,123.0361,123.1562,122.936,122.936,20400.0
2014-12-11 14:00:00,184.27,184.29,184.05,184.08,9900.0,122.9227,122.936,122.7759,122.7959,9900.0
2014-12-11 14:30:00,184.13,184.39,184.0,184.37,36800.0,122.8293,123.0027,122.7426,122.9894,36800.0
2014-12-11 15:00:00,184.36,184.75,184.36,184.65,16700.0,122.9827,123.2429,122.9827,123.1762,16700.0
2014-12-11 15:30:00,184.7,184.83,184.23,184.48,57400.0,123.2095,123.2962,122.896,123.0628,57400.0
2014-12-12 09:30:00,183.83,185.25,183.43,184.59,36100.0,122.6292,123.5764,122.3623,123.1361,36100.0
2014-12-12 10:00:00,184.77,184.98,184.03,184.44,40700.0,123.2562,123.3963,122.7626,123.0361,40700.0
2014-12-12 10:30:00,184.42,184.74,184.11,184.11,29800.0,123.0227,123.2362,122.816,122.816,29800.0
2014-12-12 11:00:00,184.05,184.11,183.59,183.69,20500.0,122.7759,122.816,122.4691,122.5358,20500.0
2014-12-12 11:30:00,183.59,183.85,183.22,183.76,14400.0,122.4691,122.6425,122.2222,122.5825,14400.0
2014-12-12 12:00:00,183.81,184.05,183.61,183.91,12300.0,122.6158,122.7759,122.4824,122.6825,12300.0
2014-12-12 12:30:00,183.96,183.98,183.7,183.86,18700.0,122.7159,122.7292,122.5424,122.6492,18700.0
2014-12-12 13:00:00,183.93,184.29,183.72,184.23,27100.0,122.6959,122.936,122.5558,122.896,27100.0
2014-12-12 13:30:00,184.24,184.37,184.1,184.24,10300.0,122.9027,122.9894,122.8093,122.9027,10300.0
2014-12-12 14:00:00,184.27,184.3,183.47,183.48,10800.0,122.9227,122.9427,122.389,122.3957,10800.0
2014-12-12 14:30:00,183.45,183.81,183.43,183.78,10700.0,122.3757,122.6158,122.3623,122.5958,10700.0
2014-12-12 15:00:00,183.73,183.9,183.58,183.64,15800.0,122.5625,122.6759,122.4624,122.5024,15800.0
2014-12-12 15:30:00,183.56,183.56,182.06,182.18,114600.0,122.4491,122.4491,121.4484,121.5285,114600.0
2014-12-15 09:30:00,182.53,183.21,182.09,182.61,32900.0,121.762,122.2156,121.4685,121.8153,32900.0
2014-12-15 10:00:00,182.56,182.7,182.02,182.1,30200.0,121.782,121.8754,121.4218,121.4751,30200.0
2014-12-15 10:30:00,182.15,182.22,181.06,181.67,23800.0,121.5085,121.5552,120.7814,121.1883,23800.0
2014-12-15 11:00:00,181.6,181.63,180.75,180.76,23700.0,121.1416,121.1616,120.5746,120.5812,23700.0
2014-12-15 11:30:00,180.7,181.0,179.93,180.0,45600.0,120.5412,120.7413,120.0276,120.0743,45600.0
2014-12-15 12:00:00,180.09,180.33,179.95,180.3,25700.0,120.1343,120.2944,120.0409,120.2744,25700.0
2014-12-15 12:30:00,180.41,180.94,180.01,180.89,32000.0,120.3478,120.7013,120.0809,120.668,32000.0
2014-12-15 13:00:00,180.88,180.97,179.73,179.79,17900.0,120.6613,120.7213,119.8941,119.9342,17900.0
2014-12-15 13:30:00,179.73,179.85,179.51,179.57,25000.0,119.8941,119.9742,119.7474,119.7874,25000.0
2014-12-15 14:00:00,179.66,180.5,179.66,180.37,22200.0,119.8474,120.4078,119.8474,120.3211,22200.0
2014-12-15 14:30:00,180.37,180.67,180.05,180.27,25000.0,120.3211,120.5212,120.1076,120.2544,25000.0
2014-12-15 15:00:00,180.28,180.91,180.23,180.28,57700.0,120.261,120.6813,120.2277,120.261,57700.0
2014-12-15 15:30:00,180.24,180.69,180.05,180.06,85600.0,120.2344,120.5345,120.1076,120.1143,85600.0
2014-12-16 09:30:00,179.97,180.5,178.81,178.99,26200.0,120.0542,120.4078,119.2804,119.4005,26200.0
2014-12-16 10:00:00,179.02,179.4,178.42,179.22,64000.0,119.4205,119.674,119.0203,119.5539,64000.0
2014-12-16 10:30:00,179.28,180.13,178.94,179.98,37500.0,119.594,120.161,119.3672,120.0609,37500.0
2014-12-16 11:00:00,179.93,180.46,179.56,180.28,34800.0,120.0276,120.3811,119.7807,120.261,34800.0
2014-12-16 11:30:00,180.21,180.47,180.07,180.37,28400.0,120.2143,120.3878,120.121,120.3211,28400.0
2014-12-16 12:00:00,180.36,180.41,179.88,179.95,13900.0,120.3144,120.3478,119.9942,120.0409,13900.0
2014-12-16 12:30:00,179.95,180.03,179.72,179.83,14700.0,120.0409,120.0943,119.8875,119.9609,14700.0
2014-12-16 13:00:00,179.79,180.0,179.46,179.73,17000.0,119.9342,120.0743,119.714,119.8941,17000.0
2014-12-16 13:30:00,179.72,180.12,179.54,179.82,18700.0,119.8875,120.1543,119.7674,119.9542,18700.0
2014-12-16 14:00:00,179.83,180.16,179.75,180.06,16100.0,119.9609,120.181,119.9075,120.1143,16100.0
2014-12-16 14:30:00,180.1,180.17,179.69,179.85,11300.0,120.141,120.1877,119.8675,119.9742,11300.0
2014-12-16 15:00:00,179.92,180.13,179.43,179.68,26800.0,120.0209,120.161,119.694,119.8608,26800.0
2014-12-16 15:30:00,179.63,180.0,178.83,178.93,103700.0,119.8274,120.0743,119.2938,119.3605,103700.0
2014-12-17 09:30:00,179.87,181.29,178.95,180.36,32700.0,119.9875,120.9348,119.3738,120.3144,32700.0
2014-12-17 10:00:00,180.24,180.24,179.51,179.6,20900.0,120.2344,120.2344,119.7474,119.8074,20900.0
2014-12-17 10:30:00,179.6,179.69,179.07,179.26,32000.0,119.8074,119.8675,119.4539,119.5806,32000.0
2014-12-17 11:00:00,179.2,179.35,178.93,179.29,20800.0,119.5406,119.6407,119.3605,119.6006,20800.0
2014-12-17 11:30:00,179.28,179.75,179.11,179.62,42200.0,119.594,119.9075,119.4806,119.8208,42200.0
2014-12-17 12:00:00,179.59,179.87,179.52,179.61,22300.0,119.8008,119.9875,119.7541,119.8141,22300.0
2014-12-17 12:30:00,179.64,179.97,179.59,179.85,14100.0,119.8341,120.0542,119.8008,119.9742,14100.0
2014-12-17 13:00:00,179.85,180.33,179.73,179.92,33500.0,119.9742,120.2944,119.8941,120.0209,33500.0
2014-12-17 13:30:00,180.07,181.04,180.05,181.04,19300.0,120.121,120.768,120.1076,120.768,19300.0
2014-12-17 14:00:00,181.05,182.36,181.05,181.33,47500.0,120.7747,121.6486,120.7747,120.9615,47500.0
2014-12-17 14:30:00,181.4,181.43,180.76,180.99,40600.0,121.0082,121.0282,120.5812,120.7347,40600.0
2014-12-17 15:00:00,181.07,181.99,180.54,181.97,47400.0,120.788,121.4017,120.4345,121.3884,47400.0
2014-12-17 15:30:00,181.99,182.85,181.99,182.83,185100.0,121.4017,121.9754,121.4017,121.9621,185100.0
2014-12-18 09:30:00,184.47,184.47,183.05,183.8,32600.0,123.0561,123.0561,122.1088,122.6092,32600.0
2014-12-18 10:00:00,184.0,184.0,182.56,183.0,28000.0,122.7426,122.7426,121.782,122.0755,28000.0
2014-12-18 10:30:00,183.05,183.4,182.76,183.04,32800.0,122.1088,122.3423,121.9154,122.1022,32800.0
2014-12-18 11:00:00,183.04,183.77,182.86,183.52,20500.0,122.1022,122.5891,121.9821,122.4224,20500.0
2014-12-18 11:30:00,183.4,183.54,182.76,183.12,36100.0,122.3423,122.4357,121.9154,122.1555,36100.0
2014-12-18 12:00:00,183.26,183.81,183.2,183.46,13900.0,122.2489,122.6158,122.2089,122.3823,13900.0
2014-12-18 12:30:00,183.52,183.9,183.39,183.77,15600.0,122.4224,122.6759,122.3357,122.5891,15600.0
2014-12-18 13:00:00,183.82,184.08,183.72,183.95,16600.0,122.6225,122.7959,122.5558,122.7092,16600.0
2014-12-18 13:30:00,183.94,184.23,183.35,183.72,32100.0,122.7025,122.896,122.309,122.5558,32100.0
2014-12-18 14:00:00,183.76,184.27,183.7,184.08,17200.0,122.5825,122.9227,122.5424,122.7959,17200.0
2014-12-18 14:30:00,184.0,184.24,183.77,184.15,28500.0,122.7426,122.9027,122.5891,122.8426,28500.0
2014-12-18 15:00:00,184.19,184.65,184.17,184.49,33300.0,122.8693,123.1762,122.856,123.0694,33300.0
2014-12-18 15:30:00,184.49,185.41,184.27,185.34,109900.0,123.0694,123.6832,122.9227,123.6365,109900.0
2014-12-19 09:30:00,186.18,186.18,184.35,184.76,204200.0,124.1968,124.1968,122.976,123.2496,204200.0
2014-12-19 10:00:00,184.91,185.34,184.69,185.3,24800.0,123.3496,123.6365,123.2029,123.6098,24800.0
2014-12-19 10:30:00,185.3,185.35,184.66,185.09,23700.0,123.6098,123.6431,123.1828,123.4697,23700.0
2014-12-19 11:00:00,185.18,185.36,184.67,185.06,22900.0,123.5297,123.6498,123.1895,123.4497,22900.0
2014-12-19 11:30:00,185.16,185.18,184.65,184.87,13200.0,123.5164,123.5297,123.1762,123.3229,13200.0
2014-12-19 12:00:00,184.79,185.0,184.75,184.93,13800.0,123.2696,123.4097,123.2429,123.363,13800.0
2014-12-19 12:30:00,184.84,185.04,184.6,184.66,8200.0,123.3029,123.4363,123.1428,123.1828,8200.0
2014-12-19 13:00:00,184.68,185.01,184.53,184.97,11700.0,123.1962,123.4163,123.0961,123.3896,11700.0
2014-12-19 13:30:00,184.97,185.05,184.76,185.05,14200.0,123.3896,123.443,123.2496,123.443,14200.0
2014-12-19 14:00:00,185.04,185.64,185.0,185.28,19500.0,123.4363,123.8366,123.4097,123.5964,19500.0
2014-12-19 14:30:00,185.25,185.85,185.16,185.68,27900.0,123.5764,123.9767,123.5164,123.8633,27900.0
2014-12-19 15:00:00,185.6,186.09,185.49,186.01,78200.0,123.8099,124.1368,123.7365,124.0834,78200.0
2014-12-19 15:30:00,186.0,186.36,184.9,185.11,175600.0,124.0767,124.3169,123.3429,123.483,175600.0
2014-12-22 09:30:00,185.6,186.86,185.31,186.12,21900.0,123.8099,124.6504,123.6164,124.1568,21900.0
2014-12-22 10:00:00,186.03,186.74,185.92,186.69,18900.0,124.0967,124.5704,124.0234,124.537,18900.0
2014-12-22 10:30:00,186.69,186.72,185.78,186.08,19800.0,124.537,124.557,123.93,124.1301,19800.0
2014-12-22 11:00:00,186.08,186.43,185.79,186.4,13900.0,124.1301,124.3636,123.9366,124.3436,13900.0
2014-12-22 11:30:00,186.48,186.61,186.19,186.46,9800.0,124.3969,124.4836,124.2035,124.3836,9800.0
2014-12-22 12:00:00,186.46,186.73,186.35,186.35,11700.0,124.3836,124.5637,124.3102,124.3102,11700.0
2014-12-22 12:30:00,186.42,186.89,186.36,186.87,10100.0,124.3569,124.6704,124.3169,124.6571,10100.0
2014-12-22 13:00:00,186.85,186.94,186.67,186.94,15100.0,124.6437,124.7038,124.5237,124.7038,15100.0
2014-12-22 13:30:00,186.89,187.34,186.89,187.34,13200.0,124.6704,124.9706,124.6704,124.9706,13200.0
2014-12-22 14:00:00,187.3,187.58,187.18,187.58,16100.0,124.9439,125.1307,124.8639,125.1307,16100.0
2014-12-22 14:30:00,187.6,187.71,187.48,187.54,12700.0,125.1441,125.2174,125.064,125.104,12700.0
2014-12-22 15:00:00,187.54,187.86,187.54,187.65,28000.0,125.104,125.3175,125.104,125.1774,28000.0
2014-12-22 15:30:00,187.69,188.68,187.51,188.5,94300.0,125.2041,125.8645,125.084,125.7444,94300.0
2014-12-23 09:30:00,188.74,189.71,188.66,189.27,20500.0,125.9045,126.5516,125.8512,126.2581,20500.0
2014-12-23 10:00:00,189.11,189.72,188.41,188.71,27800.0,126.1513,126.5583,125.6844,125.8845,27800.0
2014-12-23 10:30:00,188.78,189.08,188.38,188.78,23100.0,125.9312,126.1313,125.6644,125.9312,23100.0
2014-12-23 11:00:00,188.94,189.06,188.35,188.35,15200.0,126.0379,126.118,125.6444,125.6444,15200.0
2014-12-23 11:30:00,188.44,188.62,188.1,188.36,14700.0,125.7044,125.8245,125.4776,125.651,14700.0
2014-12-23 12:00:00,188.36,188.5,188.16,188.5,10300.0,125.651,125.7444,125.5176,125.7444,10300.0
2014-12-23 12:30:00,188.47,188.75,188.39,188.73,12900.0,125.7244,125.9112,125.671,125.8979,12900.0
2014-12-23 13:00:00,188.71,188.76,188.36,188.48,22700.0,125.8845,125.9179,125.651,125.7311,22700.0
2014-12-23 13:30:00,188.51,188.9,188.34,188.47,8200.0,125.7511,126.0113,125.6377,125.7244,8200.0
2014-12-23 14:00:00,188.56,188.74,188.38,188.65,14100.0,125.7845,125.9045,125.6644,125.8445,14100.0
2014-12-23 14:30:00,188.53,188.57,188.25,188.29,10600.0,125.7644,125.7911,125.5777,125.6043,10600.0
2014-12-23 15:00:00,188.24,188.36,188.02,188.28,21000.0,125.571,125.651,125.4242,125.5977,21000.0
2014-12-23 15:30:00,188.15,188.8,188.15,188.6,47900.0,125.511,125.9446,125.511,125.8111,47900.0
2014-12-24 09:30:00,188.66,189.63,188.66,189.52,22700.0,125.8512,126.4982,125.8512,126.4248,22700.0
2014-12-24 10:00:00,189.33,189.39,188.43,188.97,19000.0,126.2981,126.3381,125.6977,126.058,19000.0
2014-12-24 10:30:00,189.02,189.1,188.02,188.02,14400.0,126.0913,126.1447,125.4242,125.4242,14400.0
2014-12-24 11:00:00,188.1,188.1,187.29,187.76,13800.0,125.4776,125.4776,124.9373,125.2508,13800.0
2014-12-24 11:30:00,187.71,188.15,187.44,188.15,19400.0,125.2174,125.511,125.0373,125.511,19400.0
2014-12-24 12:00:00,188.08,188.23,187.22,187.45,15600.0,125.4643,125.5643,124.8906,125.044,15600.0
2014-12-24 12:30:00,187.46,187.9,187.12,187.45,28400.0,125.0507,125.3442,124.8239,125.044,28400.0
2014-12-26 09:30:00,187.44,188.98,187.21,188.33,7700.0,125.0373,126.0646,124.8839,125.631,7700.0
2014-12-26 10:00:00,188.31,188.59,187.76,187.94,5200.0,125.6177,125.8045,125.2508,125.3709,5200.0
2014-12-26 10:30:00,187.89,188.31,187.76,188.2,8600.0,125.3375,125.6177,125.2508,125.5443,8600.0
2014-12-26 11:00:00,188.18,188.22,187.71,188.02,6300.0,125.531,125.5576,125.2174,125.4242,6300.0
2014-12-26 11:30:00,187.97,188.24,187.97,188.1,3800.0,125.3909,125.571,125.3909,125.4776,3800.0
2014-12-26 12:00:00,187.99,188.46,187.99,188.39,4700.0,125.4042,125.7177,125.4042,125.671,4700.0
2014-12-26 12:30:00,188.33,188.36,188.06,188.14,6800.0,125.631,125.651,125.4509,125.5043,6800.0
2014-12-26 13:00:00,188.08,188.24,188.07,188.12,3100.0,125.4643,125.571,125.4576,125.4909,3100.0
2014-12-26 13:30:00,188.15,188.37,188.11,188.26,16800.0,125.511,125.6577,125.4843,125.5843,16800.0
2014-12-26 14:00:00,188.26,188.35,188.16,188.24,26200.0,125.5843,125.6444,125.5176,125.571,26200.0
2014-12-26 14:30:00,188.29,188.3,188.1,188.23,5900.0,125.6043,125.611,125.4776,125.5643,5900.0
2014-12-26 15:00:00,188.24,188.28,187.93,187.94,8100.0,125.571,125.5977,125.3642,125.3709,8100.0
2014-12-26 15:30:00,187.91,188.03,187.74,187.9,28100.0,125.3509,125.4309,125.2374,125.3442,28100.0
2014-12-29 09:30:00,187.94,189.71,187.93,189.71,44200.0,125.3709,126.5516,125.3642,126.5516,44200.0
2014-12-29 10:00:00,189.75,189.98,189.54,189.81,23400.0,126.5783,126.7317,126.4382,126.6183,23400.0
2014-12-29 10:30:00,189.83,189.94,189.36,189.46,9900.0,126.6316,126.705,126.3181,126.3848,9900.0
2014-12-29 11:00:00,189.4,189.4,188.89,188.9,9400.0,126.3448,126.3448,126.0046,126.0113,9400.0
2014-12-29 11:30:00,188.92,189.09,188.73,188.77,5000.0,126.0246,126.138,125.8979,125.9245,5000.0
2014-12-29 12:00:00,188.77,188.85,188.6,188.71,5700.0,125.9245,125.9779,125.8111,125.8845,5700.0
2014-12-29 12:30:00,188.61,188.63,188.18,188.3,12700.0,125.8178,125.8311,125.531,125.611,12700.0
2014-12-29 13:00:00,188.31,188.71,188.11,188.69,13000.0,125.6177,125.8845,125.4843,125.8712,13000.0
2014-12-29 13:30:00,188.68,189.1,188.66,189.06,4600.0,125.8645,126.1447,125.8512,126.118,4600.0
2014-12-29 14:00:00,189.07,189.23,188.99,189.17,11200.0,126.1247,126.2314,126.0713,126.1914,11200.0
2014-12-29 14:30:00,189.16,189.16,188.59,188.62,4100.0,126.1847,126.1847,125.8045,125.8245,4100.0
2014-12-29 15:00:00,188.63,188.79,188.62,188.75,17200.0,125.8311,125.9379,125.8245,125.9112,17200.0
2014-12-29 15:30:00,188.73,189.48,188.68,189.35,80900.0,125.8979,126.3982,125.8645,126.3114,80900.0
2014-12-30 09:30:00,189.34,189.98,188.56,189.16,18600.0,126.3048,126.7317,125.7845,126.1847,18600.0
2014-12-30 10:00:00,189.46,189.64,189.03,189.48,11300.0,126.3848,126.5049,126.098,126.3982,11300.0
2014-12-30 10:30:00,189.51,189.51,188.95,189.2,34400.0,126.4182,126.4182,126.0446,126.2114,34400.0
2014-12-30 11:00:00,189.21,190.0,189.21,189.8,13100.0,126.2181,126.745,126.2181,126.6116,13100.0
2014-12-30 11:30:00,189.79,189.88,189.61,189.74,7600.0,126.605,126.665,126.4849,126.5716,7600.0
2014-12-30 12:00:00,189.74,189.92,189.64,189.73,4500.0,126.5716,126.6917,126.5049,126.5649,4500.0
2014-12-30 12:30:00,189.71,189.71,189.23,189.39,6500.0,126.5516,126.5516,126.2314,126.3381,6500.0
2014-12-30 13:00:00,189.27,189.36,188.99,189.07,24300.0,126.2581,126.3181,126.0713,126.1247,24300.0
2014-12-30 13:30:00,188.99,189.13,188.29,188.29,13300.0,126.0713,126.1647,125.6043,125.6043,13300.0
2014-12-30 14:00:00,188.37,188.47,188.28,188.46,5400.0,125.6577,125.7244,125.5977,125.7177,5400.0
2014-12-30 14:30:00,188.49,188.87,188.37,188.75,13500.0,125.7378,125.9912,125.6577,125.9112,13500.0
2014-12-30 15:00:00,188.83,189.16,188.78,188.97,11600.0,125.9646,126.1847,125.9312,126.058,11600.0
2014-12-30 15:30:00,189.0,189.12,188.35,188.69,55100.0,126.078,126.158,125.6444,125.8712,55100.0
2014-12-31 09:30:00,188.76,189.71,188.1,188.92,15900.0,125.9179,126.5516,125.4776,126.0246,15900.0
2014-12-31 10:00:00,188.78,189.42,188.48,188.48,19800.0,125.9312,126.3581,125.7311,125.7311,19800.0
2014-12-31 10:30:00,188.56,189.16,188.55,188.97,12200.0,125.7845,126.1847,125.7778,126.058,12200.0
2014-12-31 11:00:00,188.97,189.08,188.34,188.43,10000.0,126.058,126.1313,125.6377,125.6977,10000.0
2014-12-31 11:30:00,188.36,188.44,188.16,188.18,12900.0,125.651,125.7044,125.5176,125.531,12900.0
2014-12-31 12:00:00,188.17,188.4,187.78,187.93,12000.0,125.5243,125.6777,125.2641,125.3642,12000.0
2014-12-31 12:30:00,188.0,188.17,187.53,187.53,12100.0,125.4109,125.5243,125.0974,125.0974,12100.0
2014-12-31 13:00:00,187.5,187.61,186.6,186.76,13700.0,125.0773,125.1507,124.477,124.5837,13700.0
2014-12-31 13:30:00,186.76,186.91,186.17,186.32,16600.0,124.5837,124.6838,124.1901,124.2902,16600.0
2014-12-31 14:00:00,186.5,186.63,186.3,186.44,16000.0,124.4103,124.497,124.2769,124.3702,16000.0
2014-12-31 14:30:00,186.44,186.44,185.92,186.21,19100.0,124.3702,124.3702,124.0234,124.2168,19100.0
2014-12-31 15:00:00,186.11,186.28,185.83,186.03,14500.0,124.1501,124.2635,123.9633,124.0967,14500.0
2014-12-31 15:30:00,186.11,186.14,184.66,184.9,127900.0,124.1501,124.1701,123.1828,123.3429,127900.0
2015-01-02 09:30:00,185.35,186.32,185.05,186.31,15200.0,123.6431,124.2902,123.443,124.2835,15200.0
2015-01-02 10:00:00,186.3,186.87,185.94,186.85,19400.0,124.2769,124.6571,124.0367,124.6437,19400.0
2015-01-02 10:30:00,186.65,186.86,186.16,186.85,14500.0,124.5103,124.6504,124.1835,124.6437,14500.0
2015-01-02 11:00:00,186.71,186.9,186.27,186.51,17000.0,124.5504,124.6771,124.2568,124.4169,17000.0
2015-01-02 11:30:00,186.65,186.85,186.44,186.58,14000.0,124.5103,124.6437,124.3702,124.4636,14000.0
2015-01-02 12:00:00,186.69,187.28,186.57,187.28,10600.0,124.537,124.9306,124.457,124.9306,10600.0
2015-01-02 12:30:00,187.33,187.63,187.05,187.26,11100.0,124.9639,125.1641,124.7772,124.9172,11100.0
2015-01-02 13:00:00,187.28,187.44,187.05,187.05,9000.0,124.9306,125.0373,124.7772,124.7772,9000.0
2015-01-02 13:30:00,186.9,187.04,186.56,186.98,8100.0,124.6771,124.7705,124.4503,124.7305,8100.0
2015-01-02 14:00:00,186.93,187.4,186.93,187.23,17700.0,124.6971,125.0106,124.6971,124.8972,17700.0
2015-01-02 14:30:00,187.22,187.29,186.71,186.75,21400.0,124.8906,124.9373,124.5504,124.577,21400.0
2015-01-02 15:00:00,186.82,187.09,186.55,187.08,22700.0,124.6237,124.8038,124.4436,124.7972,22700.0
2015-01-02 15:30:00,187.08,187.48,186.83,187.21,60300.0,124.7972,125.064,124.6304,124.8839,60300.0
2015-01-05 09:30:00,186.82,187.55,186.17,187.24,22200.0,124.6237,125.1107,124.1901,124.9039,22200.0
2015-01-05 10:00:00,187.18,187.86,186.93,187.42,22600.0,124.8639,125.3175,124.6971,125.024,22600.0
2015-01-05 10:30:00,187.34,188.73,187.18,188.73,18200.0,124.9706,125.8979,124.8639,125.8979,18200.0
2015-01-05 11:00:00,188.69,188.91,188.01,188.15,20100.0,125.8712,126.0179,125.4176,125.511,20100.0
2015-01-05 11:30:00,188.14,188.35,187.83,188.22,21100.0,125.5043,125.6444,125.2975,125.5576,21100.0
2015-01-05 12:00:00,188.21,188.38,187.9,188.19,14600.0,125.551,125.6644,125.3442,125.5376,14600.0
2015-01-05 12:30:00,188.14,188.39,187.76,188.15,14300.0,125.5043,125.671,125.2508,125.511,14300.0
2015-01-05 13:00:00,188.16,188.33,187.9,188.22,11400.0,125.5176,125.631,125.3442,125.5576,11400.0
2015-01-05 13:30:00,188.21,188.43,188.04,188.33,12600.0,125.551,125.6977,125.4376,125.631,12600.0
2015-01-05 14:00:00,188.24,188.49,187.61,188.35,50400.0,125.571,125.7378,125.1507,125.6444,50400.0
2015-01-05 14:30:00,188.25,188.78,188.25,188.42,17300.0,125.5777,125.9312,125.5777,125.6911,17300.0
2015-01-05 15:00:00,188.35,188.71,188.24,188.24,25200.0,125.6444,125.8845,125.571,125.571,25200.0
2015-01-05 15:30:00,188.23,188.75,188.11,188.25,57200.0,125.5643,125.9112,125.4843,125.5777,57200.0
2015-01-06 09:30:00,189.79,190.43,189.19,190.43,41900.0,126.605,127.0319,126.2047,127.0319,41900.0
2015-01-06 10:00:00,190.28,191.31,189.89,190.87,30600.0,126.9318,127.6189,126.6717,127.3254,30600.0
2015-01-06 10:30:00,190.84,191.2,190.61,190.8,24500.0,127.3054,127.5455,127.152,127.2787,24500.0
2015-01-06 11:00:00,190.8,191.56,190.53,191.47,38900.0,127.2787,127.7857,127.0986,127.7257,38900.0
2015-01-06 11:30:00,191.49,191.8,191.15,191.15,24000.0,127.739,127.9458,127.5122,127.5122,24000.0
2015-01-06 12:00:00,191.12,191.39,190.91,191.07,18000.0,127.4922,127.6723,127.3521,127.4588,18000.0
2015-01-06 12:30:00,191.0,191.46,190.76,191.34,9000.0,127.4121,127.719,127.252,127.6389,9000.0
2015-01-06 13:00:00,191.28,191.65,191.09,191.54,20100.0,127.5989,127.8457,127.4722,127.7723,20100.0
2015-01-06 13:30:00,191.59,191.72,191.16,191.45,25000.0,127.8057,127.8924,127.5189,127.7123,25000.0
2015-01-06 14:00:00,191.37,191.4,191.09,191.28,12400.0,127.6589,127.679,127.4722,127.5989,12400.0
2015-01-06 14:30:00,191.28,191.63,191.02,191.43,18400.0,127.5989,127.8324,127.4255,127.699,18400.0
2015-01-06 15:00:00,191.49,191.59,191.22,191.49,32200.0,127.739,127.8057,127.5589,127.739,32200.0
2015-01-06 15:30:00,191.48,191.56,191.05,191.22,78900.0,127.7323,127.7857,127.4455,127.5589,78900.0
2015-01-07 09:30:00,191.8,192.01,190.67,191.99,24200.0,127.9458,128.0859,127.192,128.0725,24200.0
2015-01-07 10:00:00,191.85,192.43,191.52,192.35,20700.0,127.9791,128.366,127.759,128.3127,20700.0
2015-01-07 10:30:00,192.18,193.21,192.1,193.19,25000.0,128.1993,128.8864,128.1459,128.873,25000.0
2015-01-07 11:00:00,193.12,193.41,192.58,192.94,30700.0,128.8263,129.0198,128.4661,128.7063,30700.0
2015-01-07 11:30:00,192.92,193.83,192.81,193.73,24800.0,128.6929,129.3,128.6195,129.2333,24800.0
2015-01-07 12:00:00,193.82,194.69,193.77,194.58,31200.0,129.2933,129.8736,129.2599,129.8003,31200.0
2015-01-07 12:30:00,194.57,194.72,194.06,194.4,21200.0,129.7936,129.8937,129.4534,129.6802,21200.0
2015-01-07 13:00:00,194.4,194.74,194.25,194.67,24700.0,129.6802,129.907,129.5801,129.8603,24700.0
2015-01-07 13:30:00,194.67,195.32,194.66,195.12,24100.0,129.8603,130.2939,129.8536,130.1605,24100.0
2015-01-07 14:00:00,195.12,195.25,194.66,195.03,33500.0,130.1605,130.2472,129.8536,130.1005,33500.0
2015-01-07 14:30:00,195.05,195.18,194.77,195.12,43000.0,130.1138,130.2005,129.927,130.1605,43000.0
2015-01-07 15:00:00,195.03,195.53,195.03,195.32,72100.0,130.1005,130.434,130.1005,130.2939,72100.0
2015-01-07 15:30:00,195.29,195.43,194.74,195.18,107200.0,130.2739,130.3673,129.907,130.2005,107200.0
2015-01-08 09:30:00,195.82,196.25,195.03,196.2,29300.0,130.6274,130.9143,130.1005,130.8809,29300.0
2015-01-08 10:00:00,196.19,196.19,194.79,195.11,22200.0,130.8743,130.8743,129.9404,130.1538,22200.0
2015-01-08 10:30:00,195.13,195.23,194.71,195.1,18700.0,130.1672,130.2339,129.887,130.1472,18700.0
2015-01-08 11:00:00,195.25,195.78,195.12,195.59,39000.0,130.2472,130.6008,130.1605,130.474,39000.0
2015-01-08 11:30:00,195.52,196.16,195.4,196.05,16400.0,130.4273,130.8543,130.3473,130.7809,16400.0
2015-01-08 12:00:00,196.04,196.42,195.95,196.0,29100.0,130.7742,131.0277,130.7142,130.7475,29100.0
2015-01-08 12:30:00,196.07,196.81,196.02,196.79,22300.0,130.7942,131.2879,130.7609,131.2745,22300.0
2015-01-08 13:00:00,196.74,197.32,196.74,197.32,23800.0,131.2412,131.6281,131.2412,131.6281,23800.0
2015-01-08 13:30:00,197.24,198.01,197.21,197.91,67800.0,131.5747,132.0884,131.5547,132.0216,67800.0
2015-01-08 14:00:00,197.86,198.05,197.5,197.96,53200.0,131.9883,132.115,131.7481,132.055,53200.0
2015-01-08 14:30:00,197.97,198.52,197.88,198.45,68500.0,132.0617,132.4286,132.0016,132.3819,68500.0
2015-01-08 15:00:00,198.44,198.56,198.09,198.25,117000.0,132.3752,132.4552,132.1417,132.2484,117000.0
2015-01-08 15:30:00,198.18,198.18,197.58,197.88,145300.0,132.2018,132.2018,131.8015,132.0016,145300.0
2015-01-09 09:30:00,198.4,198.59,196.57,196.58,34600.0,132.3485,132.4753,131.1278,131.1344,34600.0
2015-01-09 10:00:00,196.38,196.87,196.27,196.44,14200.0,131.001,131.3279,130.9276,131.041,14200.0
2015-01-09 10:30:00,196.48,196.54,195.63,195.97,24400.0,131.0677,131.1077,130.5007,130.7275,24400.0
2015-01-09 11:00:00,195.97,196.23,195.66,196.22,34000.0,130.7275,130.901,130.5207,130.8943,34000.0
2015-01-09 11:30:00,196.19,197.27,195.97,197.27,44600.0,130.8743,131.5947,130.7275,131.5947,44600.0
2015-01-09 12:00:00,197.32,197.62,197.11,197.62,27100.0,131.6281,131.8282,131.488,131.8282,27100.0
2015-01-09 12:30:00,197.69,198.72,197.69,198.34,28200.0,131.8749,132.562,131.8749,132.3085,28200.0
2015-01-09 13:00:00,198.41,198.77,198.24,198.51,23400.0,132.3552,132.5953,132.2418,132.4219,23400.0
2015-01-09 13:30:00,198.59,198.69,197.89,198.17,28900.0,132.4753,132.542,132.0083,132.1951,28900.0
2015-01-09 14:00:00,198.11,198.36,198.06,198.21,28900.0,132.1551,132.3218,132.1217,132.2218,28900.0
2015-01-09 14:30:00,198.25,198.26,197.87,198.25,24400.0,132.2484,132.2551,131.995,132.2484,24400.0
2015-01-09 15:00:00,198.21,198.53,198.16,198.38,25800.0,132.2218,132.4352,132.1884,132.3352,25800.0
2015-01-09 15:30:00,198.38,198.59,198.11,198.5,94400.0,132.3352,132.4753,132.1551,132.4152,94400.0
2015-01-12 09:30:00,198.52,199.11,198.13,198.62,25200.0,132.4286,132.8221,132.1684,132.4953,25200.0
2015-01-12 10:00:00,198.66,198.86,198.04,198.62,31200.0,132.522,132.6554,132.1084,132.4953,31200.0
2015-01-12 10:30:00,198.73,199.0,198.26,199.0,18100.0,132.5686,132.7488,132.2551,132.7488,18100.0
2015-01-12 11:00:00,198.94,199.1,198.76,198.98,24000.0,132.7087,132.8155,132.5887,132.7354,24000.0
2015-01-12 11:30:00,199.02,199.28,198.76,198.81,13300.0,132.7621,132.9355,132.5887,132.622,13300.0
2015-01-12 12:00:00,198.74,198.85,198.41,198.5,8400.0,132.5753,132.6487,132.3552,132.4152,8400.0
2015-01-12 12:30:00,198.39,198.59,198.04,198.22,7900.0,132.3418,132.4753,132.1084,132.2284,7900.0
2015-01-12 13:00:00,198.22,198.45,198.11,198.41,12600.0,132.2284,132.3819,132.1551,132.3552,12600.0
2015-01-12 13:30:00,198.4,198.46,198.21,198.3,11800.0,132.3485,132.3885,132.2218,132.2818,11800.0
2015-01-12 14:00:00,198.33,198.46,198.0,198.0,9100.0,132.3018,132.3885,132.0817,132.0817,9100.0
2015-01-12 14:30:00,198.1,198.42,197.93,198.37,14800.0,132.1484,132.3619,132.035,132.3285,14800.0
2015-01-12 15:00:00,198.4,198.62,198.21,198.27,18200.0,132.3485,132.4953,132.2218,132.2618,18200.0
2015-01-12 15:30:00,198.31,198.6,198.04,198.22,60900.0,132.2885,132.4819,132.1084,132.2284,60900.0
2015-01-13 09:30:00,198.75,199.46,198.29,198.88,38300.0,132.582,133.0556,132.2751,132.6687,38300.0
2015-01-13 10:00:00,199.0,199.81,198.84,199.01,32600.0,132.7488,133.2891,132.642,132.7554,32600.0
2015-01-13 10:30:00,198.81,199.61,198.76,199.2,18000.0,132.622,133.1557,132.5887,132.8822,18000.0
2015-01-13 11:00:00,199.32,199.43,199.05,199.18,29000.0,132.9622,133.0356,132.7821,132.8688,29000.0
2015-01-13 11:30:00,199.19,199.54,199.09,199.4,16000.0,132.8755,133.109,132.8088,133.0156,16000.0
2015-01-13 12:00:00,199.35,199.42,198.95,199.04,8800.0,132.9822,133.0289,132.7154,132.7754,8800.0
2015-01-13 12:30:00,199.0,199.49,198.91,199.49,18600.0,132.7488,133.0756,132.6887,133.0756,18600.0
2015-01-13 13:00:00,199.49,199.85,199.37,199.85,55900.0,133.0756,133.3158,132.9956,133.3158,55900.0
2015-01-13 13:30:00,199.81,200.24,199.72,200.21,176300.0,133.2891,133.5759,133.2291,133.5559,176300.0
2015-01-13 14:00:00,200.21,200.4,199.15,199.24,29800.0,133.5559,133.6827,132.8488,132.9089,29800.0
2015-01-13 14:30:00,199.17,199.29,198.5,198.5,57700.0,132.8622,132.9422,132.4152,132.4152,57700.0
2015-01-13 15:00:00,198.43,198.71,198.2,198.37,18500.0,132.3685,132.5553,132.2151,132.3285,18500.0
2015-01-13 15:30:00,198.42,199.17,198.39,198.93,78300.0,132.3619,132.8622,132.3418,132.7021,78300.0
2015-01-14 09:30:00,197.98,198.79,197.01,198.79,34000.0,132.0683,132.6087,131.4213,132.6087,34000.0
2015-01-14 10:00:00,198.63,199.1,198.21,198.74,23700.0,132.5019,132.8155,132.2218,132.5753,23700.0
2015-01-14 10:30:00,198.66,198.98,198.04,198.19,32100.0,132.522,132.7354,132.1084,132.2084,32100.0
2015-01-14 11:00:00,198.09,198.51,198.02,198.51,22200.0,132.1417,132.4219,132.095,132.4219,22200.0
2015-01-14 11:30:00,198.58,199.49,198.58,199.05,28800.0,132.4686,133.0756,132.4686,132.7821,28800.0
2015-01-14 12:00:00,199.09,199.3,198.95,199.12,31100.0,132.8088,132.9489,132.7154,132.8288,31100.0
2015-01-14 12:30:00,199.05,199.18,198.4,198.68,18200.0,132.7821,132.8688,132.3485,132.5353,18200.0
2015-01-14 13:00:00,198.67,198.71,198.02,198.22,18400.0,132.5286,132.5553,132.095,132.2284,18400.0
2015-01-14 13:30:00,198.23,198.26,197.82,197.93,19000.0,132.2351,132.2551,131.9616,132.035,19000.0
2015-01-14 14:00:00,197.96,198.19,197.81,198.19,29800.0,132.055,132.2084,131.9549,132.2084,29800.0
2015-01-14 14:30:00,198.2,198.47,197.95,198.33,17100.0,132.2151,132.3952,132.0483,132.3018,17100.0
2015-01-14 15:00:00,198.31,198.69,198.28,198.63,33800.0,132.2885,132.542,132.2685,132.5019,33800.0
2015-01-14 15:30:00,198.58,199.04,198.45,198.95,76400.0,132.4686,132.7754,132.3819,132.7154,76400.0
2015-01-15 09:30:00,199.28,201.14,199.28,199.58,42600.0,132.9355,134.1763,132.9355,133.1357,42600.0
2015-01-15 10:00:00,199.66,199.79,198.8,199.5,13100.0,133.189,133.2758,132.6153,133.0823,13100.0
2015-01-15 10:30:00,199.61,199.87,198.9,198.96,23300.0,133.1557,133.3291,132.6821,132.7221,23300.0
2015-01-15 11:00:00,199.04,199.29,198.55,199.17,25600.0,132.7754,132.9422,132.4486,132.8622,25600.0
2015-01-15 11:30:00,199.26,199.34,198.81,199.01,41800.0,132.9222,132.9756,132.622,132.7554,41800.0
2015-01-15 12:00:00,198.97,199.3,198.9,199.06,33600.0,132.7287,132.9489,132.6821,132.7888,33600.0
2015-01-15 12:30:00,199.06,199.18,198.93,198.95,11700.0,132.7888,132.8688,132.7021,132.7154,11700.0
2015-01-15 13:00:00,198.91,199.32,198.8,199.1,43400.0,132.6887,132.9622,132.6153,132.8155,43400.0
2015-01-15 13:30:00,199.04,199.34,199.0,199.01,29900.0,132.7754,132.9756,132.7488,132.7554,29900.0
2015-01-15 14:00:00,199.06,199.22,198.99,199.2,49100.0,132.7888,132.8955,132.7421,132.8822,49100.0
2015-01-15 14:30:00,199.18,199.23,198.91,199.0,41500.0,132.8688,132.9022,132.6887,132.7488,41500.0
2015-01-15 15:00:00,199.03,199.17,198.71,199.13,26600.0,132.7688,132.8622,132.5553,132.8355,26600.0
2015-01-15 15:30:00,199.12,199.73,198.98,199.38,124700.0,132.8288,133.2357,132.7354,133.0022,124700.0
2015-01-16 09:30:00,199.82,200.39,198.56,200.2,62600.0,133.2958,133.676,132.4552,133.5493,62600.0
2015-01-16 10:00:00,200.21,200.86,200.1,200.32,32200.0,133.5559,133.9895,133.4825,133.6293,32200.0
2015-01-16 10:30:00,200.31,200.67,199.85,200.67,21000.0,133.6226,133.8628,133.3158,133.8628,21000.0
2015-01-16 11:00:00,200.52,200.66,199.67,199.93,18800.0,133.7627,133.8561,133.1957,133.3691,18800.0
2015-01-16 11:30:00,199.92,200.54,199.84,200.4,18700.0,133.3625,133.7761,133.3091,133.6827,18700.0
2015-01-16 12:00:00,200.41,200.57,200.24,200.29,19600.0,133.6893,133.7961,133.5759,133.6093,19600.0
2015-01-16 12:30:00,200.35,200.85,200.26,200.49,24600.0,133.6493,133.9829,133.5893,133.7427,24600.0
2015-01-16 13:00:00,200.53,200.55,200.29,200.43,16900.0,133.7694,133.7827,133.6093,133.7027,16900.0
2015-01-16 13:30:00,200.42,200.71,200.35,200.68,26200.0,133.696,133.8895,133.6493,133.8695,26200.0
2015-01-16 14:00:00,200.71,200.75,200.43,200.5,17500.0,133.8895,133.9161,133.7027,133.7494,17500.0
2015-01-16 14:30:00,200.47,200.67,200.32,200.6,14800.0,133.7294,133.8628,133.6293,133.8161,14800.0
2015-01-16 15:00:00,200.62,200.84,200.4,200.81,14200.0,133.8294,133.9762,133.6827,133.9562,14200.0
2015-01-16 15:30:00,200.87,202.65,200.85,202.23,111500.0,133.9962,135.1836,133.9829,134.9034,111500.0
2015-01-20 09:30:00,203.36,203.78,202.42,202.97,26900.0,135.6572,135.9374,135.0302,135.3971,26900.0
2015-01-20 10:00:00,202.7,203.08,202.4,202.5,28000.0,135.217,135.4704,135.0168,135.0835,28000.0
2015-01-20 10:30:00,202.6,203.22,202.27,203.12,23600.0,135.1502,135.5638,134.9301,135.4971,23600.0
2015-01-20 11:00:00,203.11,203.3,202.57,202.86,17600.0,135.4905,135.6172,135.1302,135.3237,17600.0
2015-01-20 11:30:00,202.83,202.89,202.1,202.21,13200.0,135.3037,135.3437,134.8167,134.8901,13200.0
2015-01-20 12:00:00,202.14,202.42,201.86,202.04,35500.0,134.8434,135.0302,134.6566,134.7767,35500.0
2015-01-20 12:30:00,202.04,202.27,201.82,202.15,15900.0,134.7767,134.9301,134.6299,134.8501,15900.0
2015-01-20 13:00:00,202.19,202.66,202.03,202.54,12900.0,134.8767,135.1903,134.77,135.1102,12900.0
2015-01-20 13:30:00,202.49,202.53,202.01,202.07,19700.0,135.0769,135.1035,134.7567,134.7967,19700.0
2015-01-20 14:00:00,202.05,202.32,201.94,202.2,23900.0,134.7834,134.9635,134.71,134.8834,23900.0
2015-01-20 14:30:00,202.25,202.98,202.25,202.5,22600.0,134.9168,135.4037,134.9168,135.0835,22600.0
2015-01-20 15:00:00,202.45,202.71,202.38,202.5,35300.0,135.0502,135.2236,135.0035,135.0835,35300.0
2015-01-20 15:30:00,202.49,202.93,202.21,202.55,90300.0,135.0769,135.3704,134.8901,135.1169,90300.0
2015-01-21 09:30:00,201.72,202.09,200.17,201.28,38800.0,134.5632,134.81,133.5292,134.2697,38800.0
2015-01-21 10:00:00,201.28,201.69,201.17,201.48,42700.0,134.2697,134.5432,134.1963,134.4031,42700.0
2015-01-21 10:30:00,201.47,201.97,201.11,201.78,21500.0,134.3964,134.73,134.1563,134.6032,21500.0
2015-01-21 11:00:00,201.82,202.0,201.52,201.68,25900.0,134.6299,134.75,134.4298,134.5365,25900.0
2015-01-21 11:30:00,201.66,201.76,201.25,201.4,23900.0,134.5232,134.5899,134.2497,134.3497,23900.0
2015-01-21 12:00:00,201.4,201.74,201.34,201.45,19600.0,134.3497,134.5766,134.3097,134.3831,19600.0
2015-01-21 12:30:00,201.47,201.61,200.81,201.3,20600.0,134.3964,134.4898,133.9562,134.283,20600.0
2015-01-21 13:00:00,201.22,202.0,201.09,201.37,29100.0,134.2297,134.75,134.143,134.3297,29100.0
2015-01-21 13:30:00,201.31,201.69,201.25,201.37,25300.0,134.2897,134.5432,134.2497,134.3297,25300.0
2015-01-21 14:00:00,201.26,201.33,201.08,201.28,14900.0,134.2564,134.3031,134.1363,134.2697,14900.0
2015-01-21 14:30:00,201.32,201.56,201.22,201.4,30100.0,134.2964,134.4565,134.2297,134.3497,30100.0
2015-01-21 15:00:00,201.4,201.4,200.8,201.04,25200.0,134.3497,134.3497,133.9495,134.1096,25200.0
2015-01-21 15:30:00,201.06,201.36,200.93,201.07,70800.0,134.1229,134.3231,134.0362,134.1296,70800.0
2015-01-22 09:30:00,201.46,202.54,201.05,201.88,52800.0,134.3898,135.1102,134.1163,134.6699,52800.0
2015-01-22 10:00:00,201.89,202.98,201.89,202.87,43700.0,134.6766,135.4037,134.6766,135.3304,43700.0
2015-01-22 10:30:00,202.86,204.89,202.85,204.49,41300.0,135.3237,136.6779,135.317,136.411,41300.0
2015-01-22 11:00:00,204.36,204.51,203.54,203.77,22800.0,136.3243,136.4244,135.7773,135.9307,22800.0
2015-01-22 11:30:00,203.79,203.92,203.59,203.91,17700.0,135.9441,136.0308,135.8107,136.0241,17700.0
2015-01-22 12:00:00,203.9,204.4,203.77,204.33,19200.0,136.0174,136.351,135.9307,136.3043,19200.0
2015-01-22 12:30:00,204.33,204.44,203.91,204.14,22800.0,136.3043,136.3777,136.0241,136.1775,22800.0
2015-01-22 13:00:00,204.14,204.86,204.09,204.82,24200.0,136.1775,136.6578,136.1442,136.6312,24200.0
2015-01-22 13:30:00,204.75,205.28,204.73,205.03,26400.0,136.5845,136.938,136.5711,136.7712,26400.0
2015-01-22 14:00:00,205.04,205.33,204.26,204.29,57400.0,136.7779,136.9714,136.2576,136.2776,57400.0
2015-01-22 14:30:00,204.3,205.26,204.27,205.25,40600.0,136.2843,136.9247,136.2643,136.918,40600.0
2015-01-22 15:00:00,205.25,205.45,204.37,205.19,52900.0,136.918,137.0514,136.331,136.878,52900.0
2015-01-22 15:30:00,205.16,205.36,204.89,205.12,81900.0,136.858,136.9914,136.6779,136.8313,81900.0
2015-01-23 09:30:00,204.08,206.17,204.08,205.26,23900.0,136.1375,137.5317,136.1375,136.9247,23900.0
2015-01-23 10:00:00,205.01,205.2,204.67,204.84,13800.0,136.7579,136.8847,136.5311,136.6445,13800.0
2015-01-23 10:30:00,204.83,204.83,204.44,204.64,23000.0,136.6378,136.6378,136.3777,136.5111,23000.0
2015-01-23 11:00:00,204.51,204.67,204.34,204.43,8700.0,136.4244,136.5311,136.311,136.371,8700.0
2015-01-23 11:30:00,204.43,204.45,203.6,203.75,10800.0,136.371,136.3843,135.8173,135.9174,10800.0
2015-01-23 12:00:00,203.83,204.04,203.49,203.5,28200.0,135.9708,136.1108,135.7439,135.7506,28200.0
2015-01-23 12:30:00,203.58,203.79,203.39,203.59,16800.0,135.804,135.9441,135.6772,135.8107,16800.0
2015-01-23 13:00:00,203.58,203.88,203.49,203.68,20700.0,135.804,136.0041,135.7439,135.8707,20700.0
2015-01-23 13:30:00,203.73,203.81,203.17,203.35,29900.0,135.904,135.9574,135.5305,135.6506,29900.0
2015-01-23 14:00:00,203.34,203.53,203.04,203.12,31100.0,135.6439,135.7706,135.4438,135.4971,31100.0
2015-01-23 14:30:00,203.15,203.2,202.17,202.42,20100.0,135.5171,135.5505,134.8634,135.0302,20100.0
2015-01-23 15:00:00,202.42,202.94,202.22,202.94,32900.0,135.0302,135.3771,134.8968,135.3771,32900.0
2015-01-23 15:30:00,202.99,203.06,202.47,202.69,83100.0,135.4104,135.4571,135.0635,135.2103,83100.0
2015-01-26 09:30:00,202.73,202.73,201.54,201.77,31400.0,135.237,135.237,134.4431,134.5966,31400.0
2015-01-26 10:00:00,202.01,202.39,202.0,202.11,30000.0,134.7567,135.0102,134.75,134.8234,30000.0
2015-01-26 10:30:00,202.13,203.04,202.06,202.95,15600.0,134.8367,135.4438,134.79,135.3837,15600.0
2015-01-26 11:00:00,202.95,203.42,202.84,203.34,39000.0,135.3837,135.6972,135.3103,135.6439,39000.0
2015-01-26 11:30:00,203.35,203.42,202.99,203.21,18100.0,135.6506,135.6972,135.4104,135.5572,18100.0
2015-01-26 12:00:00,203.31,203.83,203.21,203.34,22800.0,135.6239,135.9708,135.5572,135.6439,22800.0
2015-01-26 12:30:00,203.31,203.87,203.11,203.87,20800.0,135.6239,135.9974,135.4905,135.9974,20800.0
2015-01-26 13:00:00,203.8,204.18,203.61,203.66,22100.0,135.9507,136.2042,135.824,135.8573,22100.0
2015-01-26 13:30:00,203.71,204.38,203.69,204.19,23300.0,135.8907,136.3376,135.8774,136.2109,23300.0
2015-01-26 14:00:00,204.23,204.29,203.6,203.8,31000.0,136.2376,136.2776,135.8173,135.9507,31000.0
2015-01-26 14:30:00,203.86,204.23,203.74,203.82,14000.0,135.9908,136.2376,135.9107,135.9641,14000.0
2015-01-26 15:00:00,203.85,204.51,203.75,204.34,21300.0,135.9841,136.4244,135.9174,136.311,21300.0
2015-01-26 15:30:00,204.27,204.45,203.85,204.32,81100.0,136.2643,136.3843,135.9841,136.2976,81100.0
2015-01-27 09:30:00,203.64,205.96,203.08,205.8,30800.0,135.844,137.3916,135.4704,137.2849,30800.0
2015-01-27 10:00:00,205.8,206.14,205.09,205.09,26700.0,137.2849,137.5117,136.8113,136.8113,26700.0
2015-01-27 10:30:00,205.0,205.27,204.49,205.02,17800.0,136.7512,136.9313,136.411,136.7646,17800.0
2015-01-27 11:00:00,205.02,205.02,204.28,204.8,16900.0,136.7646,136.7646,136.2709,136.6178,16900.0
2015-01-27 11:30:00,204.81,205.16,204.77,204.93,14900.0,136.6245,136.858,136.5978,136.7045,14900.0
2015-01-27 12:00:00,204.98,205.62,204.96,205.62,26700.0,136.7379,137.1648,136.7246,137.1648,26700.0
2015-01-27 12:30:00,205.58,205.82,205.16,205.31,10800.0,137.1381,137.2982,136.858,136.958,10800.0
2015-01-27 13:00:00,205.28,205.39,205.08,205.15,10000.0,136.938,137.0114,136.8046,136.8513,10000.0
2015-01-27 13:30:00,205.21,205.3,204.6,204.77,15600.0,136.8913,136.9514,136.4844,136.5978,15600.0
2015-01-27 14:00:00,204.77,204.92,204.56,204.56,14000.0,136.5978,136.6979,136.4577,136.4577,14000.0
2015-01-27 14:30:00,204.65,204.66,204.27,204.42,47200.0,136.5178,136.5244,136.2643,136.3643,47200.0
2015-01-27 15:00:00,204.49,204.56,204.33,204.34,25200.0,136.411,136.4577,136.3043,136.311,25200.0
2015-01-27 15:30:00,204.31,204.85,204.29,204.7,42500.0,136.2909,136.6512,136.2776,136.5511,42500.0
2015-01-28 09:30:00,205.5,206.92,205.4,205.74,20700.0,137.0848,138.032,137.0181,137.2449,20700.0
2015-01-28 10:00:00,205.81,205.95,205.29,205.48,19300.0,137.2916,137.385,136.9447,137.0714,19300.0
2015-01-28 10:30:00,205.49,205.73,204.51,204.62,25400.0,137.0781,137.2382,136.4244,136.4977,25400.0
2015-01-28 11:00:00,204.58,204.67,203.71,204.41,17200.0,136.4711,136.5311,135.8907,136.3577,17200.0
2015-01-28 11:30:00,204.46,205.11,204.41,205.03,10600.0,136.391,136.8246,136.3577,136.7712,10600.0
2015-01-28 12:00:00,205.03,205.04,204.21,204.52,10200.0,136.7712,136.7779,136.2242,136.431,10200.0
2015-01-28 12:30:00,204.47,204.77,204.22,204.63,9700.0,136.3977,136.5978,136.2309,136.5044,9700.0
2015-01-28 13:00:00,204.64,204.69,204.19,204.31,9600.0,136.5111,136.5444,136.2109,136.2909,9600.0
2015-01-28 13:30:00,204.21,204.63,204.1,204.13,7500.0,136.2242,136.5044,136.1509,136.1709,7500.0
2015-01-28 14:00:00,204.26,205.01,204.03,204.95,24300.0,136.2576,136.7579,136.1042,136.7179,24300.0
2015-01-28 14:30:00,204.86,205.23,204.42,205.14,16300.0,136.6578,136.9047,136.3643,136.8446,16300.0
2015-01-28 15:00:00,205.11,205.3,204.0,204.03,29500.0,136.8246,136.9514,136.0842,136.1042,29500.0
2015-01-28 15:30:00,204.11,204.19,202.68,202.76,75100.0,136.1575,136.2109,135.2036,135.257,75100.0
2015-01-29 09:30:00,202.66,202.96,201.59,202.04,28000.0,135.1903,135.3904,134.4765,134.7767,28000.0
2015-01-29 10:00:00,202.01,203.13,201.88,203.13,16200.0,134.7567,135.5038,134.6699,135.5038,16200.0
2015-01-29 10:30:00,203.07,203.07,202.09,202.29,19400.0,135.4638,135.4638,134.81,134.9434,19400.0
2015-01-29 11:00:00,202.28,202.68,201.96,202.34,15500.0,134.9368,135.2036,134.7233,134.9768,15500.0
2015-01-29 11:30:00,202.37,202.45,202.05,202.06,12700.0,134.9968,135.0502,134.7834,134.79,12700.0
2015-01-29 12:00:00,202.04,202.77,202.04,202.77,8700.0,134.7767,135.2636,134.7767,135.2636,8700.0
2015-01-29 12:30:00,202.8,202.89,202.48,202.66,21500.0,135.2837,135.3437,135.0702,135.1903,21500.0
2015-01-29 13:00:00,202.72,202.98,202.57,202.9,6700.0,135.2303,135.4037,135.1302,135.3504,6700.0
2015-01-29 13:30:00,202.83,203.94,202.83,203.73,7600.0,135.3037,136.0441,135.3037,135.904,7600.0
2015-01-29 14:00:00,203.74,203.86,203.42,203.61,11400.0,135.9107,135.9908,135.6972,135.824,11400.0
2015-01-29 14:30:00,203.78,203.96,203.66,203.85,10400.0,135.9374,136.0575,135.8573,135.9841,10400.0
2015-01-29 15:00:00,203.7,204.23,203.7,204.06,9900.0,135.884,136.2376,135.884,136.1242,9900.0
2015-01-29 15:30:00,204.02,204.41,203.91,204.18,31700.0,136.0975,136.3577,136.0241,136.2042,31700.0
2015-01-30 09:30:00,203.38,203.49,201.95,202.62,68100.0,135.6706,135.7439,134.7166,135.1636,68100.0
2015-01-30 10:00:00,202.32,202.99,202.32,202.82,24400.0,134.9635,135.4104,134.9635,135.297,24400.0
2015-01-30 10:30:00,202.71,203.22,202.49,203.21,25800.0,135.2236,135.5638,135.0769,135.5572,25800.0
2015-01-30 11:00:00,203.04,203.26,202.32,202.72,49300.0,135.4438,135.5905,134.9635,135.2303,49300.0
2015-01-30 11:30:00,202.73,202.94,202.35,202.9,27200.0,135.237,135.3771,134.9835,135.3504,27200.0
2015-01-30 12:00:00,203.09,203.8,203.09,203.79,12900.0,135.4771,135.9507,135.4771,135.9441,12900.0
2015-01-30 12:30:00,203.69,203.87,203.33,203.5,11200.0,135.8774,135.9974,135.6372,135.7506,11200.0
2015-01-30 13:00:00,203.5,203.55,202.84,202.94,12800.0,135.7506,135.784,135.3103,135.3771,12800.0
2015-01-30 13:30:00,202.92,203.27,202.78,202.94,17100.0,135.3637,135.5972,135.2703,135.3771,17100.0
2015-01-30 14:00:00,203.07,203.08,202.67,202.99,13800.0,135.4638,135.4704,135.1969,135.4104,13800.0
2015-01-30 14:30:00,203.11,203.12,201.88,202.19,32100.0,135.4905,135.4971,134.6699,134.8767,32100.0
2015-01-30 15:00:00,202.16,202.9,202.01,202.72,177200.0,134.8567,135.3504,134.7567,135.2303,177200.0
2015-01-30 15:30:00,202.73,202.85,200.74,201.13,267900.0,135.237,135.317,133.9095,134.1696,267900.0
2015-02-02 09:30:00,201.01,201.23,198.04,198.4,50100.0,134.0896,134.2363,132.1084,132.3485,50100.0
2015-02-02 10:00:00,198.28,199.58,197.82,198.8,58600.0,132.2685,133.1357,131.9616,132.6153,58600.0
2015-02-02 10:30:00,198.71,200.76,198.51,200.06,40000.0,132.5553,133.9228,132.4219,133.4559,40000.0
2015-02-02 11:00:00,199.95,200.9,199.69,200.35,29200.0,133.3825,134.0162,133.209,133.6493,29200.0
2015-02-02 11:30:00,200.45,201.04,200.03,200.03,22800.0,133.716,134.1096,133.4359,133.4359,22800.0
2015-02-02 12:00:00,200.01,200.32,199.33,199.86,19900.0,133.4225,133.6293,132.9689,133.3224,19900.0
2015-02-02 12:30:00,200.03,200.37,199.61,199.71,27800.0,133.4359,133.6627,133.1557,133.2224,27800.0
2015-02-02 13:00:00,199.82,200.31,199.54,199.98,14300.0,133.2958,133.6226,133.109,133.4025,14300.0
2015-02-02 13:30:00,200.14,200.3,199.35,199.56,12900.0,133.5092,133.616,132.9822,133.1223,12900.0
2015-02-02 14:00:00,199.49,200.33,199.48,200.33,11900.0,133.0756,133.636,133.069,133.636,11900.0
2015-02-02 14:30:00,200.3,200.46,200.1,200.29,13200.0,133.616,133.7227,133.4825,133.6093,13200.0
2015-02-02 15:00:00,200.29,200.88,200.23,200.66,15900.0,133.6093,134.0029,133.5693,133.8561,15900.0
2015-02-02 15:30:00,200.62,202.13,200.6,201.72,53600.0,133.8294,134.8367,133.8161,134.5632,53600.0
2015-02-03 09:30:00,201.87,202.19,200.06,201.31,31800.0,134.6633,134.8767,133.4559,134.2897,31800.0
2015-02-03 10:00:00,201.3,202.13,200.99,202.03,46400.0,134.283,134.8367,134.0762,134.77,46400.0
2015-02-03 10:30:00,201.99,202.17,201.67,201.98,25700.0,134.7433,134.8634,134.5299,134.7367,25700.0
2015-02-03 11:00:00,201.92,202.39,201.9,202.07,25000.0,134.6966,135.0102,134.6833,134.7967,25000.0
2015-02-03 11:30:00,202.06,202.84,202.06,202.24,14700.0,134.79,135.3103,134.79,134.9101,14700.0
2015-02-03 12:00:00,202.28,202.58,202.06,202.35,21000.0,134.9368,135.1369,134.79,134.9835,21000.0
2015-02-03 12:30:00,202.23,202.48,202.1,202.3,9700.0,134.9034,135.0702,134.8167,134.9501,9700.0
2015-02-03 13:00:00,202.28,202.72,202.25,202.58,8700.0,134.9368,135.2303,134.9168,135.1369,8700.0
2015-02-03 13:30:00,202.57,202.74,202.18,202.55,11300.0,135.1302,135.2436,134.8701,135.1169,11300.0
2015-02-03 14:00:00,202.57,202.67,202.25,202.3,23300.0,135.1302,135.1969,134.9168,134.9501,23300.0
2015-02-03 14:30:00,202.3,202.49,202.18,202.34,41700.0,134.9501,135.0769,134.8701,134.9768,41700.0
2015-02-03 15:00:00,202.36,202.4,201.85,201.92,111100.0,134.9901,135.0168,134.6499,134.6966,111100.0
2015-02-03 15:30:00,201.93,203.06,201.81,202.98,99800.0,134.7033,135.4571,134.6233,135.4037,99800.0
2015-02-04 09:30:00,202.06,202.61,200.51,201.61,28000.0,134.79,135.1569,133.756,134.4898,28000.0
2015-02-04 10:00:00,201.52,202.69,201.37,202.54,22000.0,134.4298,135.2103,134.3297,135.1102,22000.0
2015-02-04 10:30:00,202.6,202.9,202.42,202.85,61100.0,135.1502,135.3504,135.0302,135.317,61100.0
2015-02-04 11:00:00,202.76,203.3,202.69,202.89,18100.0,135.257,135.6172,135.2103,135.3437,18100.0
2015-02-04 11:30:00,202.97,203.01,202.63,203.01,15200.0,135.3971,135.4237,135.1703,135.4237,15200.0
2015-02-04 12:00:00,202.98,203.09,202.83,203.04,12000.0,135.4037,135.4771,135.3037,135.4438,12000.0
2015-02-04 12:30:00,202.92,203.0,202.42,202.61,32400.0,135.3637,135.4171,135.0302,135.1569,32400.0
2015-02-04 13:00:00,202.6,203.05,202.53,203.03,32000.0,135.1502,135.4504,135.1035,135.4371,32000.0
2015-02-04 13:30:00,203.0,203.05,202.79,202.96,17100.0,135.4171,135.4504,135.277,135.3904,17100.0
2015-02-04 14:00:00,202.89,202.99,202.68,202.85,13400.0,135.3437,135.4104,135.2036,135.317,13400.0
2015-02-04 14:30:00,202.85,202.94,202.66,202.87,15800.0,135.317,135.3771,135.1903,135.3304,15800.0
2015-02-04 15:00:00,202.88,203.18,202.63,203.02,48100.0,135.337,135.5372,135.1703,135.4304,48100.0
2015-02-04 15:30:00,203.02,203.07,202.17,202.73,156500.0,135.4304,135.4638,134.8634,135.237,156500.0
2015-02-05 09:30:00,202.72,204.14,202.57,203.78,17600.0,135.2303,136.1775,135.1302,135.9374,17600.0
2015-02-05 10:00:00,203.86,204.89,203.41,204.58,25700.0,135.9908,136.6779,135.6906,136.4711,25700.0
2015-02-05 10:30:00,204.6,204.8,203.94,204.58,40100.0,136.4844,136.6178,136.0441,136.4711,40100.0
2015-02-05 11:00:00,204.52,205.78,204.52,205.59,34100.0,136.431,137.2716,136.431,137.1448,34100.0
2015-02-05 11:30:00,205.6,206.51,205.56,206.2,30400.0,137.1515,137.7585,137.1248,137.5517,30400.0
2015-02-05 12:00:00,206.23,206.41,206.13,206.29,28400.0,137.5717,137.6918,137.505,137.6118,28400.0
2015-02-05 12:30:00,206.3,206.39,205.82,205.96,21300.0,137.6184,137.6785,137.2982,137.3916,21300.0
2015-02-05 13:00:00,205.98,206.13,205.66,205.66,8600.0,137.405,137.505,137.1915,137.1915,8600.0
2015-02-05 13:30:00,205.66,205.92,205.58,205.87,7700.0,137.1915,137.3649,137.1381,137.3316,7700.0
2015-02-05 14:00:00,205.76,206.0,205.71,205.96,43900.0,137.2582,137.4183,137.2249,137.3916,43900.0
2015-02-05 14:30:00,205.94,206.16,205.78,205.99,22200.0,137.3783,137.525,137.2716,137.4116,22200.0
2015-02-05 15:00:00,206.01,206.34,205.91,206.26,27500.0,137.425,137.6451,137.3583,137.5918,27500.0
2015-02-05 15:30:00,206.27,206.81,206.15,206.76,160700.0,137.5984,137.9586,137.5184,137.9253,160700.0
2015-02-06 09:30:00,206.12,206.12,204.61,205.21,143800.0,137.4984,137.4984,136.4911,136.8913,143800.0
2015-02-06 10:00:00,204.92,205.93,204.91,205.39,58800.0,136.6979,137.3716,136.6912,137.0114,58800.0
2015-02-06 10:30:00,205.34,206.17,205.27,205.6,34000.0,136.978,137.5317,136.9313,137.1515,34000.0
2015-02-06 11:00:00,205.67,206.13,205.26,205.33,43100.0,137.1982,137.505,136.9247,136.9714,43100.0
2015-02-06 11:30:00,205.18,205.73,204.97,205.06,42300.0,136.8713,137.2382,136.7312,136.7913,42300.0
2015-02-06 12:00:00,205.02,205.27,204.89,204.99,121400.0,136.7646,136.9313,136.6779,136.7446,121400.0
2015-02-06 12:30:00,205.02,205.26,204.67,205.05,55100.0,136.7646,136.9247,136.5311,136.7846,55100.0
2015-02-06 13:00:00,204.98,205.2,203.42,203.65,144700.0,136.7379,136.8847,135.6972,135.8507,144700.0
2015-02-06 13:30:00,203.63,203.85,202.96,203.59,125800.0,135.8373,135.9841,135.3904,135.8107,125800.0
2015-02-06 14:00:00,203.6,203.78,203.31,203.56,32000.0,135.8173,135.9374,135.6239,135.7906,32000.0
2015-02-06 14:30:00,203.53,203.68,203.43,203.45,63700.0,135.7706,135.8707,135.7039,135.7173,63700.0
2015-02-06 15:00:00,203.5,203.75,203.4,203.5,141600.0,135.7506,135.9174,135.6839,135.7506,141600.0
2015-02-06 15:30:00,203.46,204.63,203.17,204.43,331800.0,135.7239,136.5044,135.5305,136.371,331800.0
2015-02-09 09:30:00,204.25,204.63,202.84,203.66,42700.0,136.2509,136.5044,135.3103,135.8573,42700.0
2015-02-09 10:00:00,203.7,204.38,203.27,204.22,85000.0,135.884,136.3376,135.5972,136.2309,85000.0
2015-02-09 10:30:00,204.2,204.36,203.3,203.61,80400.0,136.2176,136.3243,135.6172,135.824,80400.0
2015-02-09 11:00:00,203.54,203.69,203.15,203.56,31200.0,135.7773,135.8774,135.5171,135.7906,31200.0
2015-02-09 11:30:00,203.57,203.94,203.17,203.35,21900.0,135.7973,136.0441,135.5305,135.6506,21900.0
2015-02-09 12:00:00,203.35,203.67,203.26,203.49,33200.0,135.6506,135.864,135.5905,135.7439,33200.0
2015-02-09 12:30:00,203.54,203.54,203.18,203.23,29700.0,135.7773,135.7773,135.5372,135.5705,29700.0
2015-02-09 13:00:00,203.22,203.36,203.18,203.19,33700.0,135.5638,135.6572,135.5372,135.5438,33700.0
2015-02-09 13:30:00,203.29,203.45,203.21,203.23,40600.0,135.6105,135.7173,135.5572,135.5705,40600.0
2015-02-09 14:00:00,203.21,203.5,203.18,203.42,33300.0,135.5572,135.7506,135.5372,135.6972,33300.0
2015-02-09 14:30:00,203.35,203.39,202.41,202.41,28800.0,135.6506,135.6772,135.0235,135.0235,28800.0
2015-02-09 15:00:00,202.39,202.96,202.29,202.94,44100.0,135.0102,135.3904,134.9434,135.3771,44100.0
2015-02-09 15:30:00,202.95,202.95,202.5,202.61,92300.0,135.3837,135.3837,135.0835,135.1569,92300.0
2015-02-10 09:30:00,203.65,203.99,202.22,203.12,36300.0,135.8507,136.0775,134.8968,135.4971,36300.0
2015-02-10 10:00:00,203.43,203.93,203.0,203.48,31100.0,135.7039,136.0375,135.4171,135.7373,31100.0
2015-02-10 10:30:00,203.28,203.31,202.18,202.18,20400.0,135.6039,135.6239,134.8701,134.8701,20400.0
2015-02-10 11:00:00,202.26,202.72,202.0,202.67,18200.0,134.9234,135.2303,134.75,135.1969,18200.0
2015-02-10 11:30:00,202.69,202.8,201.84,201.9,31400.0,135.2103,135.2837,134.6433,134.6833,31400.0
2015-02-10 12:00:00,201.9,202.28,201.7,202.02,97700.0,134.6833,134.9368,134.5499,134.7633,97700.0
2015-02-10 12:30:00,202.08,203.13,202.04,202.75,14000.0,134.8034,135.5038,134.7767,135.2503,14000.0
2015-02-10 13:00:00,202.73,202.76,202.11,202.16,16300.0,135.237,135.257,134.8234,134.8567,16300.0
2015-02-10 13:30:00,202.04,202.7,202.03,202.47,13300.0,134.7767,135.217,134.77,135.0635,13300.0
2015-02-10 14:00:00,202.5,203.64,202.49,203.61,27300.0,135.0835,135.844,135.0769,135.824,27300.0
2015-02-10 14:30:00,203.62,204.1,203.57,204.1,19500.0,135.8307,136.1509,135.7973,136.1509,19500.0
2015-02-10 15:00:00,204.05,204.1,203.1,203.45,21500.0,136.1175,136.1509,135.4838,135.7173,21500.0
2015-02-10 15:30:00,203.46,203.75,203.25,203.65,62000.0,135.7239,135.9174,135.5838,135.8507,62000.0
2015-02-11 09:30:00,204.18,204.92,203.51,204.16,21400.0,136.2042,136.6979,135.7573,136.1909,21400.0
2015-02-11 10:00:00,204.09,204.23,203.18,204.23,56700.0,136.1442,136.2376,135.5372,136.2376,56700.0
2015-02-11 10:30:00,204.14,204.2,203.77,204.1,52900.0,136.1775,136.2176,135.9307,136.1509,52900.0
2015-02-11 11:00:00,204.17,204.22,203.66,203.72,86700.0,136.1976,136.2309,135.8573,135.8974,86700.0
2015-02-11 11:30:00,203.7,203.7,202.58,202.58,52600.0,135.884,135.884,135.1369,135.1369,52600.0
2015-02-11 12:00:00,202.49,202.72,201.84,202.09,15300.0,135.0769,135.2303,134.6433,134.81,15300.0
2015-02-11 12:30:00,202.06,202.25,201.88,201.97,22700.0,134.79,134.9168,134.6699,134.73,22700.0
2015-02-11 13:00:00,201.98,202.28,201.81,202.21,32700.0,134.7367,134.9368,134.6233,134.8901,32700.0
2015-02-11 13:30:00,202.25,203.22,202.0,203.16,33500.0,134.9168,135.5638,134.75,135.5238,33500.0
2015-02-11 14:00:00,203.16,203.26,202.09,202.44,34700.0,135.5238,135.5905,134.81,135.0435,34700.0
2015-02-11 14:30:00,202.47,203.07,202.25,203.03,15300.0,135.0635,135.4638,134.9168,135.4371,15300.0
2015-02-11 15:00:00,202.98,203.22,202.65,203.05,49600.0,135.4037,135.5638,135.1836,135.4504,49600.0
2015-02-11 15:30:00,203.05,203.18,202.68,202.89,67600.0,135.4504,135.5372,135.2036,135.3437,67600.0
2015-02-12 09:30:00,202.69,202.95,201.68,202.48,34500.0,135.2103,135.3837,134.5365,135.0702,34500.0
2015-02-12 10:00:00,202.78,203.59,202.78,202.87,18900.0,135.2703,135.8107,135.2703,135.3304,18900.0
2015-02-12 10:30:00,202.97,204.01,202.87,203.77,11600.0,135.3971,136.0908,135.3304,135.9307,11600.0
2015-02-12 11:00:00,203.61,203.76,203.23,203.47,12900.0,135.824,135.9241,135.5705,135.7306,12900.0
2015-02-12 11:30:00,203.47,203.77,203.1,203.73,29400.0,135.7306,135.9307,135.4838,135.904,29400.0
2015-02-12 12:00:00,203.9,204.02,203.55,203.82,19500.0,136.0174,136.0975,135.784,135.9641,19500.0
2015-02-12 12:30:00,203.85,204.17,203.76,203.89,44300.0,135.9841,136.1976,135.9241,136.0108,44300.0
2015-02-12 13:00:00,203.9,203.93,203.64,203.75,18900.0,136.0174,136.0375,135.844,135.9174,18900.0
2015-02-12 13:30:00,203.79,203.81,203.31,203.39,7600.0,135.9441,135.9574,135.6239,135.6772,7600.0
2015-02-12 14:00:00,203.42,203.55,203.24,203.42,14200.0,135.6972,135.784,135.5772,135.6972,14200.0
2015-02-12 14:30:00,203.39,203.82,203.33,203.75,13000.0,135.6772,135.9641,135.6372,135.9174,13000.0
2015-02-12 15:00:00,203.75,203.91,203.67,203.75,18600.0,135.9174,136.0241,135.864,135.9174,18600.0
2015-02-12 15:30:00,203.76,203.81,203.37,203.74,72600.0,135.9241,135.9574,135.6639,135.9107,72600.0
2015-02-13 09:30:00,203.46,203.46,202.0,202.0,9700.0,135.7239,135.7239,134.75,134.75,9700.0
2015-02-13 10:00:00,202.0,202.25,201.1,202.13,33000.0,134.75,134.9168,134.1496,134.8367,33000.0
2015-02-13 10:30:00,202.12,202.58,201.85,201.91,18400.0,134.83,135.1369,134.6499,134.69,18400.0
2015-02-13 11:00:00,202.01,203.16,202.01,202.67,33600.0,134.7567,135.5238,134.7567,135.1969,33600.0
2015-02-13 11:30:00,202.68,202.76,202.25,202.37,11800.0,135.2036,135.257,134.9168,134.9968,11800.0
2015-02-13 12:00:00,202.34,202.63,201.67,201.86,17700.0,134.9768,135.1703,134.5299,134.6566,17700.0
2015-02-13 12:30:00,201.96,202.31,201.8,201.99,27200.0,134.7233,134.9568,134.6166,134.7433,27200.0
2015-02-13 13:00:00,202.04,202.1,201.83,201.97,31700.0,134.7767,134.8167,134.6366,134.73,31700.0
2015-02-13 13:30:00,202.02,202.2,201.94,202.02,13200.0,134.7633,134.8834,134.71,134.7633,13200.0
2015-02-13 14:00:00,202.0,202.34,201.83,202.21,17700.0,134.75,134.9768,134.6366,134.8901,17700.0
2015-02-13 14:30:00,202.27,202.34,201.88,202.21,13400.0,134.9301,134.9768,134.6699,134.8901,13400.0
2015-02-13 15:00:00,202.31,202.52,202.08,202.35,15200.0,134.9568,135.0969,134.8034,134.9835,15200.0
2015-02-13 15:30:00,202.41,202.76,202.23,202.51,60000.0,135.0235,135.257,134.9034,135.0902,60000.0
2015-02-17 09:30:00,202.75,203.5,201.96,203.07,28500.0,135.2503,135.7506,134.7233,135.4638,28500.0
2015-02-17 10:00:00,202.93,203.71,202.93,203.58,22300.0,135.3704,135.8907,135.3704,135.804,22300.0
2015-02-17 10:30:00,203.59,204.09,203.08,203.08,44500.0,135.8107,136.1442,135.4704,135.4704,44500.0
2015-02-17 11:00:00,203.0,203.8,202.83,203.62,31000.0,135.4171,135.9507,135.3037,135.8307,31000.0
2015-02-17 11:30:00,203.63,203.76,203.29,203.6,21500.0,135.8373,135.9241,135.6105,135.8173,21500.0
2015-02-17 12:00:00,203.59,203.73,203.32,203.73,17100.0,135.8107,135.904,135.6305,135.904,17100.0
2015-02-17 12:30:00,203.66,203.82,203.41,203.71,9900.0,135.8573,135.9641,135.6906,135.8907,9900.0
2015-02-17 13:00:00,203.66,203.75,203.13,203.13,25900.0,135.8573,135.9174,135.5038,135.5038,25900.0
2015-02-17 13:30:00,203.14,203.32,203.0,203.32,32000.0,135.5105,135.6305,135.4171,135.6305,32000.0
2015-02-17 14:00:00,203.37,203.6,203.18,203.47,30500.0,135.6639,135.8173,135.5372,135.7306,30500.0
2015-02-17 14:30:00,203.42,203.5,202.28,202.46,20000.0,135.6972,135.7506,134.9368,135.0569,20000.0
2015-02-17 15:00:00,202.48,202.76,202.36,202.61,25500.0,135.0702,135.257,134.9901,135.1569,25500.0
2015-02-17 15:30:00,202.65,203.1,202.51,203.04,91700.0,135.1836,135.4838,135.0902,135.4438,91700.0
2015-02-18 09:30:00,203.28,203.28,201.21,202.23,23500.0,135.6039,135.6039,134.223,134.9034,23500.0
2015-02-18 10:00:00,201.89,202.51,201.29,201.56,24800.0,134.6766,135.0902,134.2764,134.4565,24800.0
2015-02-18 10:30:00,201.51,201.79,200.84,201.07,19700.0,134.4231,134.6099,133.9762,134.1296,19700.0
2015-02-18 11:00:00,201.02,201.78,200.83,201.78,19600.0,134.0963,134.6032,133.9695,134.6032,19600.0
2015-02-18 11:30:00,201.7,202.5,201.65,202.26,15500.0,134.5499,135.0835,134.5165,134.9234,15500.0
2015-02-18 12:00:00,202.3,202.54,202.1,202.39,23300.0,134.9501,135.1102,134.8167,135.0102,23300.0
2015-02-18 12:30:00,202.39,202.5,201.89,202.02,21400.0,135.0102,135.0835,134.6766,134.7633,21400.0
2015-02-18 13:00:00,202.02,202.21,201.7,201.91,36800.0,134.7633,134.8901,134.5499,134.69,36800.0
2015-02-18 13:30:00,201.91,201.91,201.54,201.57,24700.0,134.69,134.69,134.4431,134.4632,24700.0
2015-02-18 14:00:00,201.57,203.41,201.54,202.89,33900.0,134.4632,135.6906,134.4431,135.3437,33900.0
2015-02-18 14:30:00,202.79,203.36,202.66,203.16,16800.0,135.277,135.6572,135.1903,135.5238,16800.0
2015-02-18 15:00:00,203.02,203.49,202.97,203.44,23300.0,135.4304,135.7439,135.3971,135.7106,23300.0
2015-02-18 15:30:00,203.47,203.58,202.95,203.07,47000.0,135.7306,135.804,135.3837,135.4638,47000.0
2015-02-19 09:30:00,202.13,202.55,200.0,202.55,19500.0,134.8367,135.1169,133.4158,135.1169,19500.0
2015-02-19 10:00:00,202.55,202.55,201.11,201.32,101200.0,135.1169,135.1169,134.1563,134.2964,101200.0
2015-02-19 10:30:00,201.19,201.32,200.34,200.48,32100.0,134.2097,134.2964,133.6426,133.736,32100.0
2015-02-19 11:00:00,200.38,200.47,199.59,199.71,35300.0,133.6693,133.7294,133.1423,133.2224,35300.0
2015-02-19 11:30:00,199.77,199.86,199.09,199.33,26900.0,133.2624,133.3224,132.8088,132.9689,26900.0
2015-02-19 12:00:00,199.6,200.04,199.13,199.27,13900.0,133.149,133.4425,132.8355,132.9289,13900.0
2015-02-19 12:30:00,199.22,199.4,198.72,199.09,16900.0,132.8955,133.0156,132.562,132.8088,16900.0
2015-02-19 13:00:00,199.07,199.31,198.56,198.8,21300.0,132.7955,132.9556,132.4552,132.6153,21300.0
2015-02-19 13:30:00,198.69,199.17,198.57,199.03,14100.0,132.542,132.8622,132.4619,132.7688,14100.0
2015-02-19 14:00:00,199.02,199.05,198.44,198.88,50800.0,132.7621,132.7821,132.3752,132.6687,50800.0
2015-02-19 14:30:00,198.9,199.04,198.61,198.79,28300.0,132.6821,132.7754,132.4886,132.6087,28300.0
2015-02-19 15:00:00,198.86,199.5,198.82,199.1,39800.0,132.6554,133.0823,132.6287,132.8155,39800.0
2015-02-19 15:30:00,199.11,199.18,198.34,198.7,117700.0,132.8221,132.8688,132.3085,132.5486,117700.0
2015-02-20 09:30:00,199.87,200.52,198.79,199.5,87000.0,133.3291,133.7627,132.6087,133.0823,87000.0
2015-02-20 10:00:00,199.61,200.77,198.87,200.35,45800.0,133.1557,133.9295,132.662,133.6493,45800.0
2015-02-20 10:30:00,200.15,201.71,199.85,201.24,56500.0,133.5159,134.5565,133.3158,134.243,56500.0
2015-02-20 11:00:00,201.29,201.38,199.85,200.04,32200.0,134.2764,134.3364,133.3158,133.4425,32200.0
2015-02-20 11:30:00,200.02,200.66,200.02,200.47,18900.0,133.4292,133.8561,133.4292,133.7294,18900.0
2015-02-20 12:00:00,200.38,201.02,200.13,200.37,40900.0,133.6693,134.0963,133.5026,133.6627,40900.0
2015-02-20 12:30:00,200.38,200.65,200.12,200.28,26300.0,133.6693,133.8494,133.4959,133.6026,26300.0
2015-02-20 13:00:00,200.27,200.59,200.0,200.34,38900.0,133.5959,133.8094,133.4158,133.6426,38900.0
2015-02-20 13:30:00,200.34,200.47,199.86,200.04,16300.0,133.6426,133.7294,133.3224,133.4425,16300.0
2015-02-20 14:00:00,200.02,200.27,199.72,199.92,25600.0,133.4292,133.5959,133.2291,133.3625,25600.0
2015-02-20 14:30:00,199.93,200.11,199.73,200.0,28500.0,133.3691,133.4892,133.2357,133.4158,28500.0
2015-02-20 15:00:00,200.1,200.27,199.75,200.12,66100.0,133.4825,133.5959,133.2491,133.4959,66100.0
2015-02-20 15:30:00,200.1,200.99,199.87,200.08,181500.0,133.4825,134.0762,133.3291,133.4692,181500.0
2015-02-23 09:30:00,200.56,201.71,199.55,200.15,24900.0,133.7894,134.5565,133.1157,133.5159,24900.0
2015-02-23 10:00:00,200.2,200.61,199.62,200.41,34900.0,133.5493,133.8228,133.1623,133.6893,34900.0
2015-02-23 10:30:00,200.37,200.55,199.43,199.97,83100.0,133.6627,133.7827,133.0356,133.3958,83100.0
2015-02-23 11:00:00,199.97,200.9,199.95,200.01,24000.0,133.3958,134.0162,133.3825,133.4225,24000.0
2015-02-23 11:30:00,199.92,200.81,199.88,200.45,15100.0,133.3625,133.9562,133.3358,133.716,15100.0
2015-02-23 12:00:00,200.46,201.42,200.46,200.9,66600.0,133.7227,134.3631,133.7227,134.0162,66600.0
2015-02-23 12:30:00,200.84,200.85,200.16,200.31,9100.0,133.9762,133.9829,133.5226,133.6226,9100.0
2015-02-23 13:00:00,200.21,201.07,199.98,200.9,15800.0,133.5559,134.1296,133.4025,134.0162,15800.0
2015-02-23 13:30:00,200.7,200.74,200.09,200.21,15600.0,133.8828,133.9095,133.4759,133.5559,15600.0
2015-02-23 14:00:00,200.26,200.82,200.14,200.15,21200.0,133.5893,133.9628,133.5092,133.5159,21200.0
2015-02-23 14:30:00,200.14,200.46,199.78,199.78,41700.0,133.5092,133.7227,133.2691,133.2691,41700.0
2015-02-23 15:00:00,199.82,200.1,199.76,199.97,22600.0,133.2958,133.4825,133.2557,133.3958,22600.0
2015-02-23 15:30:00,199.96,201.2,199.91,201.01,77200.0,133.3892,134.2163,133.3558,134.0896,77200.0
2015-02-24 09:30:00,200.14,200.9,199.41,200.0,40400.0,133.5092,134.0162,133.0223,133.4158,40400.0
2015-02-24 10:00:00,199.84,199.95,198.56,199.34,32900.0,133.3091,133.3825,132.4552,132.9756,32900.0
2015-02-24 10:30:00,199.29,199.68,198.71,199.05,33400.0,132.9422,133.2024,132.5553,132.7821,33400.0
2015-02-24 11:00:00,199.03,199.69,198.68,199.45,29300.0,132.7688,133.209,132.5353,133.0489,29300.0
2015-02-24 11:30:00,199.47,199.47,198.61,198.81,16200.0,133.0623,133.0623,132.4886,132.622,16200.0
2015-02-24 12:00:00,198.8,199.22,198.72,199.08,16900.0,132.6153,132.8955,132.562,132.8021,16900.0
2015-02-24 12:30:00,199.13,199.13,198.43,198.75,17400.0,132.8355,132.8355,132.3685,132.582,17400.0
2015-02-24 13:00:00,198.73,198.79,198.36,198.49,17400.0,132.5686,132.6087,132.3218,132.4085,17400.0
2015-02-24 13:30:00,198.47,199.29,198.47,199.01,19400.0,132.3952,132.9422,132.3952,132.7554,19400.0
2015-02-24 14:00:00,199.2,199.23,198.28,198.53,16800.0,132.8822,132.9022,132.2685,132.4352,16800.0
2015-02-24 14:30:00,198.5,198.92,198.49,198.84,46700.0,132.4152,132.6954,132.4085,132.642,46700.0
2015-02-24 15:00:00,198.76,198.89,198.48,198.73,24000.0,132.5887,132.6754,132.4019,132.5686,24000.0
2015-02-24 15:30:00,198.7,198.91,198.44,198.56,36300.0,132.5486,132.6887,132.3752,132.4552,36300.0
2015-02-25 09:30:00,198.17,199.48,197.41,199.0,18100.0,132.1951,133.069,131.6881,132.7488,18100.0
2015-02-25 10:00:00,199.0,199.43,198.68,199.27,13600.0,132.7488,133.0356,132.5353,132.9289,13600.0
2015-02-25 10:30:00,199.28,199.71,199.12,199.53,18100.0,132.9355,133.2224,132.8288,133.1023,18100.0
2015-02-25 11:00:00,199.45,199.84,199.26,199.56,35300.0,133.0489,133.3091,132.9222,133.1223,35300.0
2015-02-25 11:30:00,199.65,199.74,198.57,198.69,21600.0,133.1824,133.2424,132.4619,132.542,21600.0
2015-02-25 12:00:00,198.73,199.6,198.73,199.54,43100.0,132.5686,133.149,132.5686,133.109,43100.0
2015-02-25 12:30:00,199.62,199.79,199.35,199.44,13900.0,133.1623,133.2758,132.9822,133.0423,13900.0
2015-02-25 13:00:00,199.39,199.66,199.24,199.56,27900.0,133.0089,133.189,132.9089,133.1223,27900.0
2015-02-25 13:30:00,199.51,199.57,198.67,198.72,15100.0,133.089,133.129,132.5286,132.562,15100.0
2015-02-25 14:00:00,198.73,198.9,198.08,198.08,20700.0,132.5686,132.6821,132.135,132.135,20700.0
2015-02-25 14:30:00,198.23,198.23,197.88,198.07,13100.0,132.2351,132.2351,132.0016,132.1284,13100.0
2015-02-25 15:00:00,197.92,198.07,197.68,197.92,14300.0,132.0283,132.1284,131.8682,132.0283,14300.0
2015-02-25 15:30:00,197.91,198.68,197.91,198.2,74300.0,132.0216,132.5353,132.0216,132.2151,74300.0
2015-02-26 09:30:00,198.15,198.59,196.78,196.92,17900.0,132.1817,132.4753,131.2678,131.3612,17900.0
2015-02-26 10:00:00,196.73,196.75,196.03,196.72,24300.0,131.2345,131.2478,130.7675,131.2278,24300.0
2015-02-26 10:30:00,196.9,197.34,196.82,196.96,17200.0,131.3479,131.6414,131.2945,131.3879,17200.0
2015-02-26 11:00:00,197.04,197.85,196.72,197.77,15600.0,131.4413,131.9816,131.2278,131.9283,15600.0
2015-02-26 11:30:00,197.77,197.95,197.6,197.6,21200.0,131.9283,132.0483,131.8148,131.8148,21200.0
2015-02-26 12:00:00,197.54,197.6,197.02,197.55,21200.0,131.7748,131.8148,131.4279,131.7815,21200.0
2015-02-26 12:30:00,197.67,197.72,197.0,197.11,9000.0,131.8615,131.8949,131.4146,131.488,9000.0
2015-02-26 13:00:00,197.13,197.13,196.59,196.82,7300.0,131.5013,131.5013,131.1411,131.2945,7300.0
2015-02-26 13:30:00,196.82,197.08,196.71,196.96,23200.0,131.2945,131.468,131.2211,131.3879,23200.0
2015-02-26 14:00:00,196.94,197.44,196.74,197.15,17900.0,131.3746,131.7081,131.2412,131.5147,17900.0
2015-02-26 14:30:00,197.13,197.37,197.0,197.03,15800.0,131.5013,131.6614,131.4146,131.4346,15800.0
2015-02-26 15:00:00,196.89,197.09,196.72,196.72,22500.0,131.3412,131.4746,131.2278,131.2278,22500.0
2015-02-26 15:30:00,196.77,197.16,196.71,196.81,65500.0,131.2612,131.5213,131.2211,131.2879,65500.0
2015-02-27 09:30:00,197.09,197.74,195.45,195.7,33100.0,131.4746,131.9082,130.3806,130.5474,33100.0
2015-02-27 10:00:00,195.72,196.88,195.38,196.38,32300.0,130.5607,131.3346,130.3339,131.001,32300.0
2015-02-27 10:30:00,196.4,197.08,196.18,196.74,32700.0,131.0144,131.468,130.8676,131.2412,32700.0
2015-02-27 11:00:00,196.77,196.87,196.23,196.54,27000.0,131.2612,131.3279,130.901,131.1077,27000.0
2015-02-27 11:30:00,196.61,196.69,196.36,196.59,11400.0,131.1544,131.2078,130.9877,131.1411,11400.0
2015-02-27 12:00:00,196.61,197.66,196.61,197.66,12600.0,131.1544,131.8549,131.1544,131.8549,12600.0
2015-02-27 12:30:00,197.62,197.66,196.99,197.3,23800.0,131.8282,131.8549,131.4079,131.6147,23800.0
2015-02-27 13:00:00,197.32,197.68,197.31,197.55,13300.0,131.6281,131.8682,131.6214,131.7815,13300.0
2015-02-27 13:30:00,197.51,197.51,196.95,197.21,11800.0,131.7548,131.7548,131.3812,131.5547,11800.0
2015-02-27 14:00:00,197.27,197.27,197.0,197.09,19800.0,131.5947,131.5947,131.4146,131.4746,19800.0
2015-02-27 14:30:00,197.2,197.4,197.06,197.23,12500.0,131.548,131.6814,131.4546,131.568,12500.0
2015-02-27 15:00:00,197.21,197.69,197.13,197.64,28200.0,131.5547,131.8749,131.5013,131.8415,28200.0
2015-02-27 15:30:00,197.65,197.65,197.23,197.3,74000.0,131.8482,131.8482,131.568,131.6147,74000.0
2015-03-02 09:30:00,195.95,199.51,195.95,198.34,73700.0,130.7142,133.089,130.7142,132.3085,73700.0
2015-03-02 10:00:00,198.19,199.67,197.89,199.16,44300.0,132.2084,133.1957,132.0083,132.8555,44300.0
2015-03-02 10:30:00,199.13,199.34,197.75,197.87,26600.0,132.8355,132.9756,131.9149,131.995,26600.0
2015-03-02 11:00:00,197.78,197.98,197.48,197.5,18300.0,131.9349,132.0683,131.7348,131.7481,18300.0
2015-03-02 11:30:00,197.41,198.11,197.41,197.6,13700.0,131.6881,132.1551,131.6881,131.8148,13700.0
2015-03-02 12:00:00,197.74,197.74,196.8,196.8,13700.0,131.9082,131.9082,131.2812,131.2812,13700.0
2015-03-02 12:30:00,196.8,197.21,196.6,197.04,30800.0,131.2812,131.5547,131.1478,131.4413,30800.0
2015-03-02 13:00:00,197.07,197.45,197.07,197.45,14800.0,131.4613,131.7148,131.4613,131.7148,14800.0
2015-03-02 13:30:00,197.67,197.73,197.29,197.29,16800.0,131.8615,131.9016,131.6081,131.6081,16800.0
2015-03-02 14:00:00,197.27,197.52,197.05,197.05,15600.0,131.5947,131.7615,131.448,131.448,15600.0
2015-03-02 14:30:00,197.06,197.41,196.52,197.36,24600.0,131.4546,131.6881,131.0944,131.6547,24600.0
2015-03-02 15:00:00,197.42,197.42,197.03,197.33,21000.0,131.6948,131.6948,131.4346,131.6347,21000.0
2015-03-02 15:30:00,197.34,197.74,197.16,197.53,98300.0,131.6414,131.9082,131.5213,131.7682,98300.0
2015-03-03 09:30:00,197.36,197.48,196.28,196.63,20900.0,131.6547,131.7348,130.9343,131.1678,20900.0
2015-03-03 10:00:00,196.6,196.95,196.28,196.48,26100.0,131.1478,131.3812,130.9343,131.0677,26100.0
2015-03-03 10:30:00,196.61,196.83,196.26,196.49,12800.0,131.1544,131.3012,130.921,131.0744,12800.0
2015-03-03 11:00:00,196.37,196.54,196.01,196.3,11400.0,130.9943,131.1077,130.7542,130.9476,11400.0
2015-03-03 11:30:00,196.2,196.33,195.52,195.72,19100.0,130.8809,130.9677,130.4273,130.5607,19100.0
2015-03-03 12:00:00,195.68,196.28,195.63,195.9,16500.0,130.5341,130.9343,130.5007,130.6808,16500.0
2015-03-03 12:30:00,195.9,196.36,195.76,196.29,11200.0,130.6808,130.9877,130.5874,130.941,11200.0
2015-03-03 13:00:00,196.48,196.52,195.89,196.06,14800.0,131.0677,131.0944,130.6741,130.7875,14800.0
2015-03-03 13:30:00,196.16,196.53,196.06,196.15,29000.0,130.8543,131.1011,130.7875,130.8476,29000.0
2015-03-03 14:00:00,196.21,196.9,196.15,196.7,25300.0,130.8876,131.3479,130.8476,131.2145,25300.0
2015-03-03 14:30:00,196.67,196.88,196.44,196.59,34600.0,131.1945,131.3346,131.041,131.1411,34600.0
2015-03-03 15:00:00,196.58,197.17,196.41,197.05,33400.0,131.1344,131.528,131.021,131.448,33400.0
2015-03-03 15:30:00,197.13,197.2,196.7,196.89,59800.0,131.5013,131.548,131.2145,131.3412,59800.0
2015-03-04 09:30:00,196.71,197.3,196.0,196.43,25200.0,131.2211,131.6147,130.7475,131.0344,25200.0
2015-03-04 10:00:00,196.41,196.59,195.09,195.09,17100.0,131.021,131.1411,130.1405,130.1405,17100.0
2015-03-04 10:30:00,195.01,195.35,194.88,195.31,31500.0,130.0871,130.3139,130.0004,130.2872,31500.0
2015-03-04 11:00:00,195.19,195.75,195.14,195.36,20800.0,130.2072,130.5808,130.1738,130.3206,20800.0
2015-03-04 11:30:00,195.19,195.64,195.18,195.38,33400.0,130.2072,130.5074,130.2005,130.3339,33400.0
2015-03-04 12:00:00,195.33,195.91,195.28,195.6,17700.0,130.3006,130.6875,130.2672,130.4807,17700.0
2015-03-04 12:30:00,195.6,195.7,195.07,195.12,9100.0,130.4807,130.5474,130.1271,130.1605,9100.0
2015-03-04 13:00:00,195.15,195.69,195.0,195.45,12800.0,130.1805,130.5407,130.0804,130.3806,12800.0
2015-03-04 13:30:00,195.45,195.93,195.13,195.42,18000.0,130.3806,130.7008,130.1672,130.3606,18000.0
2015-03-04 14:00:00,195.52,195.73,195.31,195.31,48700.0,130.4273,130.5674,130.2872,130.2872,48700.0
2015-03-04 14:30:00,195.33,195.38,195.0,195.01,28500.0,130.3006,130.3339,130.0804,130.0871,28500.0
2015-03-04 15:00:00,195.0,195.09,194.77,194.94,26400.0,130.0804,130.1405,129.927,130.0404,26400.0
2015-03-04 15:30:00,194.9,195.32,194.82,195.19,87600.0,130.0137,130.2939,129.9604,130.2072,87600.0
2015-03-05 09:30:00,195.22,196.61,194.04,196.25,49400.0,130.2272,131.1544,129.44,130.9143,49400.0
2015-03-05 10:00:00,196.13,196.81,196.01,196.66,42300.0,130.8342,131.2879,130.7542,131.1878,42300.0
2015-03-05 10:30:00,196.72,196.82,196.29,196.42,17300.0,131.2278,131.2945,130.941,131.0277,17300.0
2015-03-05 11:00:00,196.42,196.42,195.5,195.73,13900.0,131.0277,131.0277,130.414,130.5674,13900.0
2015-03-05 11:30:00,195.75,195.94,195.5,195.79,10700.0,130.5808,130.7075,130.414,130.6074,10700.0
2015-03-05 12:00:00,195.78,196.07,195.5,195.83,8400.0,130.6008,130.7942,130.414,130.6341,8400.0
2015-03-05 12:30:00,195.8,195.8,195.4,195.56,8400.0,130.6141,130.6141,130.3473,130.454,8400.0
2015-03-05 13:00:00,195.65,196.05,195.65,195.98,9400.0,130.514,130.7809,130.514,130.7342,9400.0
2015-03-05 13:30:00,196.05,196.2,195.77,196.2,8000.0,130.7809,130.8809,130.5941,130.8809,8000.0
2015-03-05 14:00:00,196.24,196.32,196.03,196.23,19800.0,130.9076,130.961,130.7675,130.901,19800.0
2015-03-05 14:30:00,196.28,196.28,195.8,196.1,22500.0,130.9343,130.9343,130.6141,130.8142,22500.0
2015-03-05 15:00:00,196.1,196.18,195.75,196.08,18500.0,130.8142,130.8676,130.5808,130.8009,18500.0
2015-03-05 15:30:00,196.11,196.35,195.52,195.61,88700.0,130.8209,130.981,130.4273,130.4874,88700.0
2015-03-06 09:30:00,192.05,192.39,190.44,191.3,82500.0,128.1126,128.3394,127.0386,127.6122,82500.0
2015-03-06 10:00:00,191.28,192.01,190.97,191.72,43700.0,127.5989,128.0859,127.3921,127.8924,43700.0
2015-03-06 10:30:00,191.59,191.98,191.26,191.48,26500.0,127.8057,128.0659,127.5856,127.7323,26500.0
2015-03-06 11:00:00,191.48,191.65,190.71,190.91,41000.0,127.7323,127.8457,127.2187,127.3521,41000.0
2015-03-06 11:30:00,190.9,191.01,190.08,190.21,44700.0,127.3454,127.4188,126.7984,126.8851,44700.0
2015-03-06 12:00:00,190.21,190.5,189.63,190.06,16900.0,126.8851,127.0786,126.4982,126.7851,16900.0
2015-03-06 12:30:00,189.92,190.12,189.64,189.94,20700.0,126.6917,126.8251,126.5049,126.705,20700.0
2015-03-06 13:00:00,190.06,190.55,189.79,190.29,58200.0,126.7851,127.1119,126.605,126.9385,58200.0
2015-03-06 13:30:00,190.27,190.27,189.21,189.22,71900.0,126.9252,126.9252,126.2181,126.2247,71900.0
2015-03-06 14:00:00,189.3,189.42,188.6,188.95,39700.0,126.2781,126.3581,125.8111,126.0446,39700.0
2015-03-06 14:30:00,188.99,189.3,188.43,188.71,84900.0,126.0713,126.2781,125.6977,125.8845,84900.0
2015-03-06 15:00:00,188.62,188.85,188.02,188.22,107700.0,125.8245,125.9779,125.4242,125.5576,107700.0
2015-03-06 15:30:00,188.2,188.38,187.83,188.17,121900.0,125.5443,125.6644,125.2975,125.5243,121900.0
2015-03-09 09:30:00,189.01,190.79,188.71,189.22,53500.0,126.0846,127.272,125.8845,126.2247,53500.0
2015-03-09 10:00:00,189.37,189.48,188.5,188.89,40800.0,126.3248,126.3982,125.7444,126.0046,40800.0
2015-03-09 10:30:00,189.08,189.29,188.76,188.91,35600.0,126.1313,126.2714,125.9179,126.0179,35600.0
2015-03-09 11:00:00,188.86,189.01,188.43,188.69,34600.0,125.9846,126.0846,125.6977,125.8712,34600.0
2015-03-09 11:30:00,188.74,188.94,188.67,188.72,22300.0,125.9045,126.0379,125.8578,125.8912,22300.0
2015-03-09 12:00:00,188.77,188.82,188.17,188.59,16100.0,125.9245,125.9579,125.5243,125.8045,16100.0
2015-03-09 12:30:00,188.65,188.72,188.46,188.63,32900.0,125.8445,125.8912,125.7177,125.8311,32900.0
2015-03-09 13:00:00,188.64,188.68,188.32,188.46,20500.0,125.8378,125.8645,125.6244,125.7177,20500.0
2015-03-09 13:30:00,188.5,188.7,188.37,188.57,44800.0,125.7444,125.8778,125.6577,125.7911,44800.0
2015-03-09 14:00:00,188.57,188.57,188.1,188.15,34300.0,125.7911,125.7911,125.4776,125.511,34300.0
2015-03-09 14:30:00,188.17,188.37,188.05,188.09,32200.0,125.5243,125.6577,125.4442,125.4709,32200.0
2015-03-09 15:00:00,188.1,188.16,187.96,187.96,42700.0,125.4776,125.5176,125.3842,125.3842,42700.0
2015-03-09 15:30:00,188.06,188.25,187.93,187.94,129500.0,125.4509,125.5777,125.3642,125.3709,129500.0
2015-03-10 09:30:00,187.65,188.47,186.83,187.54,27400.0,125.1774,125.7244,124.6304,125.104,27400.0
2015-03-10 10:00:00,187.56,187.57,186.61,186.67,69600.0,125.1174,125.124,124.4836,124.5237,69600.0
2015-03-10 10:30:00,186.66,186.82,186.01,186.8,59600.0,124.517,124.6237,124.0834,124.6104,59600.0
2015-03-10 11:00:00,186.81,187.09,186.79,187.09,26500.0,124.6171,124.8038,124.6037,124.8038,26500.0
2015-03-10 11:30:00,187.0,187.35,186.93,186.98,19600.0,124.7438,124.9773,124.6971,124.7305,19600.0
2015-03-10 12:00:00,186.94,187.23,186.81,186.88,27900.0,124.7038,124.8972,124.6171,124.6638,27900.0
2015-03-10 12:30:00,186.85,187.67,186.85,187.29,27700.0,124.6437,125.1908,124.6437,124.9373,27700.0
2015-03-10 13:00:00,187.22,187.4,186.84,187.09,35500.0,124.8906,125.0106,124.6371,124.8038,35500.0
2015-03-10 13:30:00,187.08,187.24,186.97,187.11,15900.0,124.7972,124.9039,124.7238,124.8172,15900.0
2015-03-10 14:00:00,187.22,187.32,186.83,186.87,20300.0,124.8906,124.9573,124.6304,124.6571,20300.0
2015-03-10 14:30:00,186.93,187.23,186.84,187.11,16100.0,124.6971,124.8972,124.6371,124.8172,16100.0
2015-03-10 15:00:00,187.03,187.72,187.01,187.55,43900.0,124.7638,125.2241,124.7505,125.1107,43900.0
2015-03-10 15:30:00,187.59,187.74,186.63,186.7,131700.0,125.1374,125.2374,124.497,124.5437,131700.0
2015-03-11 09:30:00,186.45,188.22,186.04,186.67,71300.0,124.3769,125.5576,124.1034,124.5237,71300.0
2015-03-11 10:00:00,186.79,187.36,186.6,187.06,66700.0,124.6037,124.984,124.477,124.7838,66700.0
2015-03-11 10:30:00,187.12,187.12,186.43,186.67,32900.0,124.8239,124.8239,124.3636,124.5237,32900.0
2015-03-11 11:00:00,186.7,186.76,185.77,185.93,71900.0,124.5437,124.5837,123.9233,124.03,71900.0
2015-03-11 11:30:00,185.98,186.43,185.84,186.08,135500.0,124.0634,124.3636,123.97,124.1301,135500.0
2015-03-11 12:00:00,186.15,186.19,185.92,186.12,32600.0,124.1768,124.2035,124.0234,124.1568,32600.0
2015-03-11 12:30:00,186.09,186.13,185.38,185.42,32200.0,124.1368,124.1635,123.6631,123.6898,32200.0
2015-03-11 13:00:00,185.47,186.26,185.2,186.18,34600.0,123.7232,124.2502,123.5431,124.1968,34600.0
2015-03-11 13:30:00,186.17,186.27,185.88,186.08,30200.0,124.1901,124.2568,123.9967,124.1301,30200.0
2015-03-11 14:00:00,186.05,186.27,185.9,186.24,60500.0,124.1101,124.2568,124.01,124.2368,60500.0
2015-03-11 14:30:00,186.2,186.36,186.05,186.19,35700.0,124.2101,124.3169,124.1101,124.2035,35700.0
2015-03-11 15:00:00,186.19,186.52,186.14,186.28,59100.0,124.2035,124.4236,124.1701,124.2635,59100.0
2015-03-11 15:30:00,186.34,186.34,185.76,185.89,121900.0,124.3035,124.3035,123.9166,124.0034,121900.0
2015-03-12 09:30:00,185.71,187.18,185.61,186.44,30800.0,124.8047,125.7926,124.7375,125.2953,30800.0
2015-03-12 10:00:00,186.45,186.94,186.09,186.84,31800.0,125.302,125.6313,125.0601,125.5641,31800.0
2015-03-12 10:30:00,186.85,187.36,186.82,187.16,27200.0,125.5708,125.9136,125.5506,125.7791,27200.0
2015-03-12 11:00:00,187.19,187.95,187.08,187.76,27400.0,125.7993,126.3101,125.7254,126.1824,27400.0
2015-03-12 11:30:00,187.8,187.8,187.2,187.38,68700.0,126.2092,126.2092,125.806,125.927,68700.0
2015-03-12 12:00:00,187.33,187.47,187.18,187.47,19100.0,125.8934,125.9875,125.7926,125.9875,19100.0
2015-03-12 12:30:00,187.47,187.64,186.84,186.84,21800.0,125.9875,126.1017,125.5641,125.5641,21800.0
2015-03-12 13:00:00,186.89,186.96,186.47,186.52,17000.0,125.5977,125.6447,125.3154,125.349,17000.0
2015-03-12 13:30:00,186.47,186.89,186.2,186.74,20800.0,125.3154,125.5977,125.134,125.4969,20800.0
2015-03-12 14:00:00,186.72,187.31,186.72,187.22,71500.0,125.4834,125.8799,125.4834,125.8195,71500.0
2015-03-12 14:30:00,187.2,187.49,186.92,187.44,100100.0,125.806,126.0009,125.6179,125.9673,100100.0
2015-03-12 15:00:00,187.45,187.94,187.42,187.89,46400.0,125.974,126.3033,125.9539,126.2697,46400.0
2015-03-12 15:30:00,187.91,188.42,187.77,188.2,85400.0,126.2832,126.6259,126.1891,126.4781,85400.0
2015-03-13 09:30:00,188.5,189.11,187.65,188.63,28600.0,126.6797,127.0896,126.1084,126.767,28600.0
2015-03-13 10:00:00,188.77,189.03,188.17,188.44,23900.0,126.8611,127.0359,126.4579,126.6394,23900.0
2015-03-13 10:30:00,188.45,188.65,187.56,187.56,24900.0,126.6461,126.7805,126.048,126.048,24900.0
2015-03-13 11:00:00,187.51,187.94,186.87,186.87,23500.0,126.0144,126.3033,125.5843,125.5843,23500.0
2015-03-13 11:30:00,186.92,187.57,186.63,187.57,18700.0,125.6179,126.0547,125.423,126.0547,18700.0
2015-03-13 12:00:00,187.49,187.54,186.85,187.24,72200.0,126.0009,126.0345,125.5708,125.8329,72200.0
2015-03-13 12:30:00,187.24,188.02,187.24,187.97,27500.0,125.8329,126.3571,125.8329,126.3235,27500.0
2015-03-13 13:00:00,187.97,188.83,187.88,188.73,33300.0,126.3235,126.9015,126.263,126.8342,33300.0
2015-03-13 13:30:00,188.73,189.19,188.72,188.74,22400.0,126.8342,127.1434,126.8275,126.841,22400.0
2015-03-13 14:00:00,188.74,188.94,188.49,188.73,20900.0,126.841,126.9754,126.673,126.8342,20900.0
2015-03-13 14:30:00,188.7,188.8,188.16,188.59,19400.0,126.8141,126.8813,126.4512,126.7402,19400.0
2015-03-13 15:00:00,188.59,188.93,188.47,188.74,35800.0,126.7402,126.9687,126.6595,126.841,35800.0
2015-03-13 15:30:00,188.73,189.08,188.56,188.78,90500.0,126.8342,127.0695,126.72,126.8678,90500.0
2015-03-16 09:30:00,189.14,190.96,189.14,190.68,17100.0,127.1098,128.3329,127.1098,128.1447,17100.0
2015-03-16 10:00:00,190.87,191.53,190.51,191.15,28400.0,128.2724,128.716,128.0305,128.4606,28400.0
2015-03-16 10:30:00,191.09,191.09,190.16,190.31,20900.0,128.4203,128.4203,127.7953,127.8961,20900.0
2015-03-16 11:00:00,190.4,191.15,190.31,190.92,16300.0,127.9566,128.4606,127.8961,128.306,16300.0
2015-03-16 11:30:00,190.98,191.06,190.51,190.88,12000.0,128.3463,128.4001,128.0305,128.2791,12000.0
2015-03-16 12:00:00,190.94,190.94,189.96,189.96,29100.0,128.3195,128.3195,127.6609,127.6609,29100.0
2015-03-16 12:30:00,190.02,190.37,190.02,190.33,17900.0,127.7012,127.9364,127.7012,127.9095,17900.0
2015-03-16 13:00:00,190.36,190.4,190.03,190.18,19800.0,127.9297,127.9566,127.7079,127.8087,19800.0
2015-03-16 13:30:00,190.26,190.38,190.06,190.23,42300.0,127.8625,127.9431,127.7281,127.8423,42300.0
2015-03-16 14:00:00,190.27,190.36,189.89,190.26,103600.0,127.8692,127.9297,127.6138,127.8625,103600.0
2015-03-16 14:30:00,190.25,190.5,190.23,190.43,31000.0,127.8557,128.0238,127.8423,127.9767,31000.0
2015-03-16 15:00:00,190.44,190.7,190.44,190.57,36400.0,127.9834,128.1582,127.9834,128.0708,36400.0
2015-03-16 15:30:00,190.61,190.8,190.44,190.72,64100.0,128.0977,128.2254,127.9834,128.1716,64100.0
2015-03-17 09:30:00,190.48,190.68,189.39,190.6,22500.0,128.0103,128.1447,127.2778,128.091,22500.0
2015-03-17 10:00:00,190.56,190.93,190.21,190.91,53800.0,128.0641,128.3127,127.8289,128.2993,53800.0
2015-03-17 10:30:00,190.92,191.33,190.17,190.17,54000.0,128.306,128.5816,127.802,127.802,54000.0
2015-03-17 11:00:00,190.05,190.3,189.93,190.2,22100.0,127.7213,127.8894,127.6407,127.8221,22100.0
2015-03-17 11:30:00,190.18,190.34,189.99,190.05,11400.0,127.8087,127.9162,127.681,127.7213,11400.0
2015-03-17 12:00:00,190.05,190.07,189.78,190.06,7200.0,127.7213,127.7348,127.5399,127.7281,7200.0
2015-03-17 12:30:00,190.05,190.28,189.96,190.18,12500.0,127.7213,127.8759,127.6609,127.8087,12500.0
2015-03-17 13:00:00,190.15,190.2,189.94,189.94,8300.0,127.7885,127.8221,127.6474,127.6474,8300.0
2015-03-17 13:30:00,189.9,189.96,189.62,189.92,21600.0,127.6205,127.6609,127.4324,127.634,21600.0
2015-03-17 14:00:00,189.99,190.19,189.61,189.72,21700.0,127.681,127.8154,127.4256,127.4996,21700.0
2015-03-17 14:30:00,189.71,190.08,189.65,190.08,33600.0,127.4928,127.7415,127.4525,127.7415,33600.0
2015-03-17 15:00:00,190.11,190.78,190.08,190.65,18500.0,127.7617,128.2119,127.7415,128.1246,18500.0
2015-03-17 15:30:00,190.64,190.72,190.0,190.16,63200.0,128.1178,128.1716,127.6877,127.7953,63200.0
2015-03-18 09:30:00,190.16,190.47,189.24,190.21,7100.0,127.7953,128.0036,127.177,127.8289,7100.0
2015-03-18 10:00:00,190.23,190.45,190.03,190.1,6000.0,127.8423,127.9902,127.7079,127.7549,6000.0
2015-03-18 10:30:00,190.3,190.78,190.16,190.6,9400.0,127.8894,128.2119,127.7953,128.091,9400.0
2015-03-18 11:00:00,190.62,190.97,190.48,190.54,11200.0,128.1044,128.3396,128.0103,128.0506,11200.0
2015-03-18 11:30:00,190.53,191.07,190.43,190.93,11300.0,128.0439,128.4068,127.9767,128.3127,11300.0
2015-03-18 12:00:00,190.81,190.89,190.04,190.04,21900.0,128.2321,128.2859,127.7146,127.7146,21900.0
2015-03-18 12:30:00,190.06,190.16,189.25,189.25,18700.0,127.7281,127.7953,127.1837,127.1837,18700.0
2015-03-18 13:00:00,189.29,189.38,188.93,188.97,35900.0,127.2106,127.2711,126.9687,126.9955,35900.0
2015-03-18 13:30:00,188.9,189.21,188.37,189.21,16300.0,126.9485,127.1568,126.5923,127.1568,16300.0
2015-03-18 14:00:00,190.01,192.63,189.58,192.5,68000.0,127.6945,129.4552,127.4055,129.3678,68000.0
2015-03-18 14:30:00,192.48,193.33,192.46,193.21,82700.0,129.3544,129.9256,129.341,129.845,82700.0
2015-03-18 15:00:00,193.32,194.35,193.13,193.84,96900.0,129.9189,130.6111,129.7912,130.2684,96900.0
2015-03-18 15:30:00,193.89,193.95,193.43,193.73,86100.0,130.302,130.3423,129.9928,130.1945,86100.0
2015-03-19 09:30:00,193.83,195.38,193.26,194.86,40500.0,130.2617,131.3033,129.8786,130.9539,40500.0
2015-03-19 10:00:00,194.83,195.12,194.57,194.94,20900.0,130.9337,131.1286,130.759,131.0076,20900.0
2015-03-19 10:30:00,194.86,194.9,194.01,194.51,19200.0,130.9539,130.9807,130.3826,130.7186,19200.0
2015-03-19 11:00:00,194.5,194.59,194.07,194.21,20400.0,130.7119,130.7724,130.4229,130.517,20400.0
2015-03-19 11:30:00,194.19,194.19,193.73,194.09,23500.0,130.5036,130.5036,130.1945,130.4364,23500.0
2015-03-19 12:00:00,194.16,194.18,193.39,193.57,21000.0,130.4834,130.4969,129.966,130.0869,21000.0
2015-03-19 12:30:00,193.6,193.92,193.56,193.71,9400.0,130.1071,130.3221,130.0802,130.181,9400.0
2015-03-19 13:00:00,193.69,194.2,193.64,194.18,24100.0,130.1676,130.5103,130.134,130.4969,24100.0
2015-03-19 13:30:00,194.13,194.14,193.79,193.95,16900.0,130.4633,130.47,130.2348,130.3423,16900.0
2015-03-19 14:00:00,193.9,194.37,193.88,193.98,13700.0,130.3087,130.6246,130.2953,130.3625,13700.0
2015-03-19 14:30:00,194.11,194.6,194.01,194.56,29400.0,130.4498,130.7791,130.3826,130.7522,29400.0
2015-03-19 15:00:00,194.59,194.87,194.36,194.4,43700.0,130.7724,130.9606,130.6178,130.6447,43700.0
2015-03-19 15:30:00,194.4,194.6,194.18,194.24,95000.0,130.6447,130.7791,130.4969,130.5372,95000.0
2015-03-20 09:30:00,195.12,196.5,194.23,195.57,173000.0,131.1286,132.056,130.5305,131.431,173000.0
2015-03-20 10:00:00,195.57,196.18,195.38,195.61,19000.0,131.431,131.841,131.3033,131.4579,19000.0
2015-03-20 10:30:00,195.55,196.22,195.47,196.17,22900.0,131.4176,131.8678,131.3638,131.8342,22900.0
2015-03-20 11:00:00,196.21,196.68,196.01,196.64,30000.0,131.8611,132.177,131.7267,132.1501,30000.0
2015-03-20 11:30:00,196.66,196.83,196.49,196.61,28200.0,132.1635,132.2778,132.0493,132.1299,28200.0
2015-03-20 12:00:00,196.7,197.0,196.53,196.86,17600.0,132.1904,132.392,132.0762,132.2979,17600.0
2015-03-20 12:30:00,196.9,197.42,196.81,197.12,17100.0,132.3248,132.6743,132.2643,132.4727,17100.0
2015-03-20 13:00:00,197.01,197.63,196.93,197.36,19500.0,132.3987,132.8154,132.345,132.634,19500.0
2015-03-20 13:30:00,197.42,197.81,197.08,197.81,30400.0,132.6743,132.9364,132.4458,132.9364,30400.0
2015-03-20 14:00:00,197.75,198.46,197.52,197.73,28200.0,132.8961,133.3732,132.7415,132.8826,28200.0
2015-03-20 14:30:00,197.73,198.54,197.73,198.51,27100.0,132.8826,133.427,132.8826,133.4068,27100.0
2015-03-20 15:00:00,198.55,198.74,198.31,198.74,41900.0,133.4337,133.5614,133.2724,133.5614,41900.0
2015-03-20 15:30:00,198.77,199.41,198.73,199.28,163300.0,133.5815,134.0116,133.5547,133.9243,163300.0
2015-03-23 09:30:00,198.82,201.14,197.7,200.74,62200.0,133.6151,135.1743,132.8625,134.9055,62200.0
2015-03-23 10:00:00,200.74,200.79,199.96,200.27,41600.0,134.9055,134.9391,134.3813,134.5896,41600.0
2015-03-23 10:30:00,200.23,201.27,200.1,201.08,41100.0,134.5627,135.2616,134.4754,135.134,41100.0
2015-03-23 11:00:00,201.08,201.08,200.11,200.2,18000.0,135.134,135.134,134.4821,134.5426,18000.0
2015-03-23 11:30:00,200.06,200.88,199.64,200.61,45700.0,134.4485,134.9995,134.1662,134.8181,45700.0
2015-03-23 12:00:00,200.61,201.12,200.49,200.97,37200.0,134.8181,135.1608,134.7374,135.06,37200.0
2015-03-23 12:30:00,200.95,201.51,200.95,201.37,76500.0,135.0466,135.4229,135.0466,135.3288,76500.0
2015-03-23 13:00:00,201.38,201.54,201.34,201.53,34500.0,135.3356,135.4431,135.3087,135.4364,34500.0
2015-03-23 13:30:00,201.5,201.82,201.46,201.8,38400.0,135.4162,135.6313,135.3893,135.6178,38400.0
2015-03-23 14:00:00,201.81,202.51,201.73,202.17,123300.0,135.6245,136.095,135.5708,135.8665,123300.0
2015-03-23 14:30:00,202.22,202.54,201.86,202.54,56600.0,135.9001,136.1151,135.6581,136.1151,56600.0
2015-03-23 15:00:00,202.54,202.69,202.15,202.4,86000.0,136.1151,136.2159,135.853,136.021,86000.0
2015-03-23 15:30:00,202.34,202.48,201.6,201.65,192100.0,135.9807,136.0748,135.4834,135.517,192100.0
2015-03-24 09:30:00,201.47,202.25,200.65,202.1,49600.0,135.396,135.9202,134.845,135.8194,49600.0
2015-03-24 10:00:00,202.22,202.81,201.64,201.82,69400.0,135.9001,136.2966,135.5103,135.6313,69400.0
2015-03-24 10:30:00,201.67,201.67,200.92,200.98,38900.0,135.5305,135.5305,135.0264,135.0667,38900.0
2015-03-24 11:00:00,200.9,201.08,200.52,200.85,28100.0,135.013,135.134,134.7576,134.9794,28100.0
2015-03-24 11:30:00,200.79,201.06,200.73,200.73,26800.0,134.9391,135.1205,134.8987,134.8987,26800.0
2015-03-24 12:00:00,200.62,200.75,200.22,200.26,15800.0,134.8248,134.9122,134.556,134.5829,15800.0
2015-03-24 12:30:00,200.17,200.17,199.69,199.7,14300.0,134.5224,134.5224,134.1998,134.2065,14300.0
2015-03-24 13:00:00,199.68,200.31,199.67,200.0,19500.0,134.1931,134.6165,134.1864,134.4081,19500.0
2015-03-24 13:30:00,199.97,200.52,199.97,200.38,21400.0,134.388,134.7576,134.388,134.6635,21400.0
2015-03-24 14:00:00,200.38,200.38,199.97,200.0,16400.0,134.6635,134.6635,134.388,134.4081,16400.0
2015-03-24 14:30:00,200.0,200.0,199.6,199.6,14500.0,134.4081,134.4081,134.1393,134.1393,14500.0
2015-03-24 15:00:00,199.65,200.17,199.55,199.65,29900.0,134.1729,134.5224,134.1057,134.1729,29900.0
2015-03-24 15:30:00,199.68,200.02,199.45,199.51,100800.0,134.1931,134.4216,134.0385,134.0788,100800.0
2015-03-25 09:30:00,199.47,200.23,199.14,199.88,18800.0,134.052,134.5627,133.8302,134.3275,18800.0
2015-03-25 10:00:00,199.66,199.87,199.05,199.56,18700.0,134.1797,134.3208,133.7697,134.1124,18700.0
2015-03-25 10:30:00,199.58,199.67,199.24,199.31,19400.0,134.1259,134.1864,133.8974,133.9444,19400.0
2015-03-25 11:00:00,199.44,199.44,198.75,199.1,20700.0,134.0318,134.0318,133.5681,133.8033,20700.0
2015-03-25 11:30:00,199.13,199.13,197.6,197.95,22000.0,133.8235,133.8235,132.7952,133.0305,22000.0
2015-03-25 12:00:00,197.95,198.58,197.69,197.96,50000.0,133.0305,133.4538,132.8557,133.0372,50000.0
2015-03-25 12:30:00,197.92,198.19,197.54,198.19,25400.0,133.0103,133.1918,132.7549,133.1918,25400.0
2015-03-25 13:00:00,198.17,198.24,197.89,198.11,18700.0,133.1783,133.2254,132.9901,133.138,18700.0
2015-03-25 13:30:00,198.12,198.13,197.6,197.69,22200.0,133.1447,133.1514,132.7952,132.8557,22200.0
2015-03-25 14:00:00,197.63,198.07,197.62,198.04,36200.0,132.8154,133.1111,132.8087,133.0909,36200.0
2015-03-25 14:30:00,198.04,198.05,197.6,197.6,27800.0,133.0909,133.0977,132.7952,132.7952,27800.0
2015-03-25 15:00:00,197.51,197.51,196.74,196.97,33800.0,132.7348,132.7348,132.2173,132.3719,33800.0
2015-03-25 15:30:00,197.01,197.31,196.75,196.97,97800.0,132.3987,132.6004,132.224,132.3719,97800.0
2015-03-26 09:30:00,195.68,196.77,195.68,196.02,16400.0,131.5049,132.2375,131.5049,131.7334,16400.0
2015-03-26 10:00:00,195.82,196.18,195.43,195.87,16300.0,131.599,131.841,131.3369,131.6326,16300.0
2015-03-26 10:30:00,195.75,196.27,195.65,195.78,15800.0,131.552,131.9014,131.4848,131.5721,15800.0
2015-03-26 11:00:00,195.81,196.19,195.39,196.16,14100.0,131.5923,131.8477,131.31,131.8275,14100.0
2015-03-26 11:30:00,196.18,197.07,196.13,196.95,16700.0,131.841,132.4391,131.8073,132.3584,16700.0
2015-03-26 12:00:00,197.06,197.18,196.65,196.77,17800.0,132.4323,132.513,132.1568,132.2375,17800.0
2015-03-26 12:30:00,196.76,197.55,196.7,197.55,14600.0,132.2307,132.7616,132.1904,132.7616,14600.0
2015-03-26 13:00:00,197.55,197.58,196.82,197.31,26800.0,132.7616,132.7818,132.2711,132.6004,26800.0
2015-03-26 13:30:00,197.3,197.72,197.22,197.52,15000.0,132.5936,132.8759,132.5399,132.7415,15000.0
2015-03-26 14:00:00,197.5,197.5,196.57,196.57,23400.0,132.728,132.728,132.103,132.103,23400.0
2015-03-26 14:30:00,196.54,197.1,196.54,196.81,22200.0,132.0829,132.4592,132.0829,132.2643,22200.0
2015-03-26 15:00:00,196.67,196.67,196.26,196.38,28500.0,132.1703,132.1703,131.8947,131.9754,28500.0
2015-03-26 15:30:00,196.38,196.94,196.34,196.64,47600.0,131.9754,132.3517,131.9485,132.1501,47600.0
2015-03-27 09:30:00,196.55,197.47,195.98,197.17,33900.0,132.0896,132.7079,131.7065,132.5063,33900.0
2015-03-27 10:00:00,197.04,197.38,196.78,197.22,33000.0,132.4189,132.6474,132.2442,132.5399,33000.0
2015-03-27 10:30:00,197.21,197.22,196.67,197.01,14900.0,132.5332,132.5399,132.1703,132.3987,14900.0
2015-03-27 11:00:00,196.93,197.38,196.87,197.38,19300.0,132.345,132.6474,132.3047,132.6474,19300.0
2015-03-27 11:30:00,197.39,197.53,196.57,196.83,13000.0,132.6541,132.7482,132.103,132.2778,13000.0
2015-03-27 12:00:00,196.83,197.85,196.81,197.7,19800.0,132.2778,132.9633,132.2643,132.8625,19800.0
2015-03-27 12:30:00,197.61,197.76,197.31,197.43,9800.0,132.802,132.9028,132.6004,132.681,9800.0
2015-03-27 13:00:00,197.4,197.4,196.7,196.7,18000.0,132.6608,132.6608,132.1904,132.1904,18000.0
2015-03-27 13:30:00,196.62,196.71,196.05,196.65,13200.0,132.1366,132.1971,131.7536,132.1568,13200.0
2015-03-27 14:00:00,196.68,197.2,196.56,196.99,20300.0,132.177,132.5264,132.0963,132.3853,20300.0
2015-03-27 14:30:00,197.02,197.14,196.54,196.74,16800.0,132.4055,132.4861,132.0829,132.2173,16800.0
2015-03-27 15:00:00,196.74,196.97,196.46,196.56,20900.0,132.2173,132.3719,132.0291,132.0963,20900.0
2015-03-27 15:30:00,196.61,197.62,196.51,197.43,105700.0,132.1299,132.8087,132.0627,132.681,105700.0
2015-03-30 09:30:00,197.46,197.82,197.13,197.24,32300.0,132.7012,132.9431,132.4794,132.5533,32300.0
2015-03-30 10:00:00,197.46,197.73,197.01,197.33,23100.0,132.7012,132.8826,132.3987,132.6138,23100.0
2015-03-30 10:30:00,197.41,197.75,197.12,197.54,14900.0,132.6676,132.8961,132.4727,132.7549,14900.0
2015-03-30 11:00:00,197.59,197.73,197.4,197.6,11700.0,132.7885,132.8826,132.6608,132.7952,11700.0
2015-03-30 11:30:00,197.62,198.08,197.62,198.08,10500.0,132.8087,133.1178,132.8087,133.1178,10500.0
2015-03-30 12:00:00,198.14,198.71,197.95,198.71,7100.0,133.1582,133.5412,133.0305,133.5412,7100.0
2015-03-30 12:30:00,198.57,198.89,198.48,198.76,6300.0,133.4471,133.6622,133.3866,133.5748,6300.0
2015-03-30 13:00:00,198.79,199.21,198.7,199.06,6700.0,133.595,133.8772,133.5345,133.7764,6700.0
2015-03-30 13:30:00,199.03,199.07,198.66,198.7,10700.0,133.7563,133.7831,133.5076,133.5345,10700.0
2015-03-30 14:00:00,198.71,199.35,198.6,199.25,22400.0,133.5412,133.9713,133.4673,133.9041,22400.0
2015-03-30 14:30:00,199.25,199.38,199.16,199.34,36600.0,133.9041,133.9915,133.8436,133.9646,36600.0
2015-03-30 15:00:00,199.34,199.62,199.15,199.27,26700.0,133.9646,134.1528,133.8369,133.9176,26700.0
2015-03-30 15:30:00,199.17,199.42,199.05,199.18,78300.0,133.8504,134.0184,133.7697,133.8571,78300.0
2015-03-31 09:30:00,198.85,199.78,198.18,198.73,28500.0,133.6353,134.2603,133.185,133.5547,28500.0
2015-03-31 10:00:00,198.69,199.45,198.62,199.1,25400.0,133.5278,134.0385,133.4807,133.8033,25400.0
2015-03-31 10:30:00,199.16,199.17,198.65,198.65,16100.0,133.8436,133.8504,133.5009,133.5009,16100.0
2015-03-31 11:00:00,198.71,199.57,198.62,198.9,80400.0,133.5412,134.1192,133.4807,133.6689,80400.0
2015-03-31 11:30:00,198.82,198.82,197.9,197.9,12600.0,133.6151,133.6151,132.9969,132.9969,12600.0
2015-03-31 12:00:00,197.65,197.87,196.8,196.8,17000.0,132.8289,132.9767,132.2576,132.2576,17000.0
2015-03-31 12:30:00,196.84,197.58,196.8,197.08,14200.0,132.2845,132.7818,132.2576,132.4458,14200.0
2015-03-31 13:00:00,197.09,197.78,196.95,197.67,9600.0,132.4525,132.9162,132.3584,132.8423,9600.0
2015-03-31 13:30:00,197.62,198.11,197.48,197.49,39300.0,132.8087,133.138,132.7146,132.7213,39300.0
2015-03-31 14:00:00,197.54,197.65,197.35,197.37,9200.0,132.7549,132.8289,132.6272,132.6407,9200.0
2015-03-31 14:30:00,197.36,197.56,197.19,197.52,16300.0,132.634,132.7684,132.5197,132.7415,16300.0
2015-03-31 15:00:00,197.59,197.63,196.76,197.12,35500.0,132.7885,132.8154,132.2307,132.4727,35500.0
2015-03-31 15:30:00,197.12,197.63,197.0,197.17,100400.0,132.4727,132.8154,132.392,132.5063,100400.0
2015-04-01 09:30:00,197.4,197.4,194.8,196.69,50200.0,132.6608,132.6608,130.9135,132.1837,50200.0
2015-04-01 10:00:00,196.54,196.63,195.72,196.31,31800.0,132.0829,132.1434,131.5318,131.9283,31800.0
2015-04-01 10:30:00,196.32,197.02,195.99,197.01,11200.0,131.935,132.4055,131.7133,132.3987,11200.0
2015-04-01 11:00:00,197.01,198.06,196.85,197.19,14500.0,132.3987,133.1044,132.2912,132.5197,14500.0
2015-04-01 11:30:00,197.19,197.27,196.57,196.57,7900.0,132.5197,132.5735,132.103,132.103,7900.0
2015-04-01 12:00:00,196.45,196.48,195.67,195.92,16500.0,132.0224,132.0426,131.4982,131.6662,16500.0
2015-04-01 12:30:00,195.85,195.87,195.47,195.54,12600.0,131.6192,131.6326,131.3638,131.4108,12600.0
2015-04-01 13:00:00,195.56,196.15,195.53,195.76,20100.0,131.4243,131.8208,131.4041,131.5587,20100.0
2015-04-01 13:30:00,195.79,196.09,195.59,195.78,19700.0,131.5789,131.7805,131.4444,131.5721,19700.0
2015-04-01 14:00:00,195.84,195.84,195.23,195.23,17100.0,131.6125,131.6125,131.2025,131.2025,17100.0
2015-04-01 14:30:00,195.27,195.79,195.09,195.69,14000.0,131.2294,131.5789,131.1084,131.5117,14000.0
2015-04-01 15:00:00,195.75,195.77,195.37,195.51,35100.0,131.552,131.5654,131.2966,131.3907,35100.0
2015-04-01 15:30:00,195.5,196.13,195.38,195.99,99100.0,131.384,131.8073,131.3033,131.7133,99100.0
2015-04-02 09:30:00,195.88,197.61,195.36,197.52,26400.0,131.6393,132.802,131.2899,132.7415,26400.0
2015-04-02 10:00:00,197.7,197.84,197.08,197.08,24800.0,132.8625,132.9565,132.4458,132.4458,24800.0
2015-04-02 10:30:00,197.16,197.95,197.16,197.87,23100.0,132.4996,133.0305,132.4996,132.9767,23100.0
2015-04-02 11:00:00,197.79,198.06,197.69,197.69,6700.0,132.9229,133.1044,132.8557,132.8557,6700.0
2015-04-02 11:30:00,197.67,198.0,197.53,197.65,13900.0,132.8423,133.0641,132.7482,132.8289,13900.0
2015-04-02 12:00:00,197.63,197.95,197.37,197.73,7300.0,132.8154,133.0305,132.6407,132.8826,7300.0
2015-04-02 12:30:00,197.78,198.11,197.71,197.71,4600.0,132.9162,133.138,132.8692,132.8692,4600.0
2015-04-02 13:00:00,197.75,197.89,197.45,197.56,6000.0,132.8961,132.9901,132.6944,132.7684,6000.0
2015-04-02 13:30:00,197.59,197.59,197.22,197.24,14300.0,132.7885,132.7885,132.5399,132.5533,14300.0
2015-04-02 14:00:00,197.21,197.5,197.13,197.39,15000.0,132.5332,132.728,132.4794,132.6541,15000.0
2015-04-02 14:30:00,197.41,197.48,196.93,197.38,15600.0,132.6676,132.7146,132.345,132.6474,15600.0
2015-04-02 15:00:00,197.39,197.55,197.2,197.53,20400.0,132.6541,132.7616,132.5264,132.7482,20400.0
2015-04-02 15:30:00,197.5,197.69,197.31,197.31,74000.0,132.728,132.8557,132.6004,132.6004,74000.0
2015-04-06 09:30:00,197.98,199.1,197.54,198.82,28000.0,133.0506,133.8033,132.7549,133.6151,28000.0
2015-04-06 10:00:00,198.95,199.64,198.55,199.45,22200.0,133.7025,134.1662,133.4337,134.0385,22200.0
2015-04-06 10:30:00,199.58,199.63,198.63,199.0,12900.0,134.1259,134.1595,133.4875,133.7361,12900.0
2015-04-06 11:00:00,199.0,199.16,198.75,199.08,12600.0,133.7361,133.8436,133.5681,133.7899,12600.0
2015-04-06 11:30:00,199.15,199.93,199.05,199.17,16100.0,133.8369,134.3611,133.7697,133.8504,16100.0
2015-04-06 12:00:00,199.23,199.46,198.58,199.46,23400.0,133.8907,134.0452,133.4538,134.0452,23400.0
2015-04-06 12:30:00,199.5,199.5,199.13,199.2,21800.0,134.0721,134.0721,133.8235,133.8705,21800.0
2015-04-06 13:00:00,199.26,199.35,199.0,199.27,11300.0,133.9108,133.9713,133.7361,133.9176,11300.0
2015-04-06 13:30:00,199.31,199.31,198.87,199.25,9800.0,133.9444,133.9444,133.6487,133.9041,9800.0
2015-04-06 14:00:00,199.28,199.49,199.0,199.26,16400.0,133.9243,134.0654,133.7361,133.9108,16400.0
2015-04-06 14:30:00,199.34,199.45,199.06,199.18,9400.0,133.9646,134.0385,133.7764,133.8571,9400.0
2015-04-06 15:00:00,199.18,199.2,198.69,198.78,15600.0,133.8571,133.8705,133.5278,133.5883,15600.0
2015-04-06 15:30:00,198.79,199.56,198.79,199.37,56700.0,133.595,134.1124,133.595,133.9848,56700.0
2015-04-07 09:30:00,199.41,199.41,198.05,198.32,19500.0,134.0116,134.0116,133.0977,133.2791,19500.0
2015-04-07 10:00:00,198.36,198.47,197.93,198.06,15800.0,133.306,133.3799,133.017,133.1044,15800.0
2015-04-07 10:30:00,198.13,198.39,197.63,197.63,10000.0,133.1514,133.3262,132.8154,132.8154,10000.0
2015-04-07 11:00:00,197.68,197.7,197.09,197.09,15700.0,132.849,132.8625,132.4525,132.4525,15700.0
2015-04-07 11:30:00,197.11,197.22,196.88,196.97,27900.0,132.4659,132.5399,132.3114,132.3719,27900.0
2015-04-07 12:00:00,197.06,197.43,197.02,197.43,10600.0,132.4323,132.681,132.4055,132.681,10600.0
2015-04-07 12:30:00,197.42,197.6,197.31,197.48,14700.0,132.6743,132.7952,132.6004,132.7146,14700.0
2015-04-07 13:00:00,197.51,197.81,197.47,197.8,10100.0,132.7348,132.9364,132.7079,132.9297,10100.0
2015-04-07 13:30:00,197.78,197.78,197.41,197.64,16000.0,132.9162,132.9162,132.6676,132.8221,16000.0
2015-04-07 14:00:00,197.56,197.7,197.47,197.66,11200.0,132.7684,132.8625,132.7079,132.8356,11200.0
2015-04-07 14:30:00,197.62,197.68,197.45,197.54,21900.0,132.8087,132.849,132.6944,132.7549,21900.0
2015-04-07 15:00:00,197.49,197.66,197.45,197.58,33400.0,132.7213,132.8356,132.6944,132.7818,33400.0
2015-04-07 15:30:00,197.57,197.71,197.01,197.06,65900.0,132.7751,132.8692,132.3987,132.4323,65900.0
2015-04-08 09:30:00,197.13,197.51,196.71,197.51,34000.0,132.4794,132.7348,132.1971,132.7348,34000.0
2015-04-08 10:00:00,197.38,197.48,196.88,197.03,16800.0,132.6474,132.7146,132.3114,132.4122,16800.0
2015-04-08 10:30:00,197.1,197.24,196.52,196.97,24800.0,132.4592,132.5533,132.0694,132.3719,24800.0
2015-04-08 11:00:00,196.91,197.07,196.62,196.91,12200.0,132.3315,132.4391,132.1366,132.3315,12200.0
2015-04-08 11:30:00,196.93,197.38,196.83,197.0,11700.0,132.345,132.6474,132.2778,132.392,11700.0
2015-04-08 12:00:00,197.08,197.36,196.92,197.34,8100.0,132.4458,132.634,132.3383,132.6205,8100.0
2015-04-08 12:30:00,197.28,197.29,196.86,196.96,25000.0,132.5802,132.5869,132.2979,132.3651,25000.0
2015-04-08 13:00:00,196.87,197.0,196.67,196.8,18000.0,132.3047,132.392,132.1703,132.2576,18000.0
2015-04-08 13:30:00,196.77,197.15,196.55,197.11,19900.0,132.2375,132.4928,132.0896,132.4659,19900.0
2015-04-08 14:00:00,197.1,197.39,196.57,197.19,24500.0,132.4592,132.6541,132.103,132.5197,24500.0
2015-04-08 14:30:00,197.17,197.36,196.85,197.03,11900.0,132.5063,132.634,132.2912,132.4122,11900.0
2015-04-08 15:00:00,197.03,197.09,196.84,196.96,45700.0,132.4122,132.4525,132.2845,132.3651,45700.0
2015-04-08 15:30:00,197.0,197.05,196.75,196.99,62800.0,132.392,132.4256,132.224,132.3853,62800.0
2015-04-09 09:30:00,196.88,197.57,194.88,195.14,18900.0,132.3114,132.7751,130.9673,131.142,18900.0
2015-04-09 10:00:00,195.1,195.45,194.67,195.03,17000.0,131.1151,131.3504,130.8262,131.0681,17000.0
2015-04-09 10:30:00,194.99,195.02,194.01,194.28,12900.0,131.0412,131.0614,130.3826,130.5641,12900.0
2015-04-09 11:00:00,194.23,194.23,193.76,194.18,11500.0,130.5305,130.5305,130.2146,130.4969,11500.0
2015-04-09 11:30:00,194.42,194.75,193.86,193.86,13800.0,130.6582,130.8799,130.2818,130.2818,13800.0
2015-04-09 12:00:00,193.87,194.59,193.87,194.53,26500.0,130.2885,130.7724,130.2885,130.7321,26500.0
2015-04-09 12:30:00,194.49,194.57,194.19,194.33,9100.0,130.7052,130.759,130.5036,130.5977,9100.0
2015-04-09 13:00:00,194.27,194.37,193.8,193.99,29000.0,130.5574,130.6246,130.2415,130.3692,29000.0
2015-04-09 13:30:00,193.99,194.0,193.76,193.92,7000.0,130.3692,130.3759,130.2146,130.3221,7000.0
2015-04-09 14:00:00,193.86,193.99,193.49,193.81,13400.0,130.2818,130.3692,130.0332,130.2482,13400.0
2015-04-09 14:30:00,193.87,194.05,193.68,193.86,17100.0,130.2885,130.4095,130.1608,130.2818,17100.0
2015-04-09 15:00:00,193.86,194.25,193.81,194.04,42300.0,130.2818,130.5439,130.2482,130.4028,42300.0
2015-04-09 15:30:00,194.05,194.4,193.81,194.18,73700.0,130.4095,130.6447,130.2482,130.4969,73700.0
2015-04-10 09:30:00,195.3,196.81,194.75,194.97,33200.0,131.2496,132.2643,130.8799,131.0278,33200.0
2015-04-10 10:00:00,194.99,195.4,194.82,194.82,19700.0,131.0412,131.3168,130.927,130.927,19700.0
2015-04-10 10:30:00,194.92,195.5,194.87,195.33,36500.0,130.9942,131.384,130.9606,131.2697,36500.0
2015-04-10 11:00:00,195.32,195.66,195.06,195.45,27800.0,131.263,131.4915,131.0883,131.3504,27800.0
2015-04-10 11:30:00,195.48,195.54,195.02,195.03,15200.0,131.3705,131.4108,131.0614,131.0681,15200.0
2015-04-10 12:00:00,195.02,195.3,194.94,195.17,11700.0,131.0614,131.2496,131.0076,131.1622,11700.0
2015-04-10 12:30:00,195.14,195.22,194.78,194.9,16800.0,131.142,131.1958,130.9001,130.9807,16800.0
2015-04-10 13:00:00,194.91,194.99,194.4,194.41,9500.0,130.9875,131.0412,130.6447,130.6514,9500.0
2015-04-10 13:30:00,194.43,194.54,194.13,194.13,11800.0,130.6649,130.7388,130.4633,130.4633,11800.0
2015-04-10 14:00:00,194.13,194.6,194.1,194.13,15100.0,130.4633,130.7791,130.4431,130.4633,15100.0
2015-04-10 14:30:00,194.17,194.17,193.65,193.7,20400.0,130.4901,130.4901,130.1407,130.1743,20400.0
2015-04-10 15:00:00,193.73,193.82,193.02,193.17,23100.0,130.1945,130.2549,129.7173,129.8181,23100.0
2015-04-10 15:30:00,193.23,193.69,193.2,193.69,57400.0,129.8584,130.1676,129.8383,130.1676,57400.0
2015-04-13 09:30:00,193.71,193.93,193.48,193.56,34200.0,130.181,130.3289,130.0264,130.0802,34200.0
2015-04-13 10:00:00,193.58,193.77,193.3,193.65,19900.0,130.0936,130.2213,129.9055,130.1407,19900.0
2015-04-13 10:30:00,193.6,193.68,192.93,193.12,36100.0,130.1071,130.1608,129.6568,129.7845,36100.0
2015-04-13 11:00:00,193.13,193.55,193.07,193.27,37400.0,129.7912,130.0735,129.7509,129.8853,37400.0
2015-04-13 11:30:00,193.3,193.57,193.26,193.39,10100.0,129.9055,130.0869,129.8786,129.966,10100.0
2015-04-13 12:00:00,193.41,193.41,192.95,193.26,9100.0,129.9794,129.9794,129.6703,129.8786,9100.0
2015-04-13 12:30:00,193.2,193.2,192.52,192.69,30600.0,129.8383,129.8383,129.3813,129.4955,30600.0
2015-04-13 13:00:00,192.74,193.01,192.66,192.67,8000.0,129.5291,129.7106,129.4754,129.4821,8000.0
2015-04-13 13:30:00,192.73,192.98,192.6,192.84,9100.0,129.5224,129.6904,129.435,129.5963,9100.0
2015-04-13 14:00:00,192.98,192.98,192.79,192.9,5500.0,129.6904,129.6904,129.5627,129.6367,5500.0
2015-04-13 14:30:00,192.86,192.91,192.22,192.22,13500.0,129.6098,129.6434,129.1797,129.1797,13500.0
2015-04-13 15:00:00,192.27,192.32,191.9,192.28,44600.0,129.2133,129.2469,128.9646,129.22,44600.0
2015-04-13 15:30:00,192.28,192.46,191.69,191.69,145700.0,129.22,129.341,128.8235,128.8235,145700.0
2015-04-14 09:30:00,192.13,193.5,192.13,192.52,21900.0,129.1192,130.0399,129.1192,129.3813,21900.0
2015-04-14 10:00:00,192.81,192.81,191.77,191.82,44300.0,129.5762,129.5762,128.8773,128.9109,44300.0
2015-04-14 10:30:00,191.83,192.24,191.36,192.16,18400.0,128.9176,129.1931,128.6017,129.1393,18400.0
2015-04-14 11:00:00,192.15,192.74,191.95,192.74,43600.0,129.1326,129.5291,128.9982,129.5291,43600.0
2015-04-14 11:30:00,192.71,193.23,192.68,192.9,28300.0,129.509,129.8584,129.4888,129.6367,28300.0
2015-04-14 12:00:00,192.95,192.96,192.47,192.69,11700.0,129.6703,129.677,129.3477,129.4955,11700.0
2015-04-14 12:30:00,192.83,193.07,192.43,192.51,19600.0,129.5896,129.7509,129.3208,129.3746,19600.0
2015-04-14 13:00:00,192.46,192.68,192.07,192.16,15300.0,129.341,129.4888,129.0789,129.1393,15300.0
2015-04-14 13:30:00,192.17,192.19,191.65,191.69,13600.0,129.1461,129.1595,128.7966,128.8235,13600.0
2015-04-14 14:00:00,191.72,191.78,191.55,191.67,20700.0,128.8436,128.884,128.7294,128.81,20700.0
2015-04-14 14:30:00,191.73,191.73,191.46,191.58,16000.0,128.8504,128.8504,128.6689,128.7496,16000.0
2015-04-14 15:00:00,191.61,191.94,191.61,191.78,24700.0,128.7697,128.9915,128.7697,128.884,24700.0
2015-04-14 15:30:00,191.83,192.07,191.74,192.06,98500.0,128.9176,129.0789,128.8571,129.0721,98500.0
2015-04-15 09:30:00,192.53,193.47,191.96,192.16,26900.0,129.388,130.0197,129.0049,129.1393,26900.0
2015-04-15 10:00:00,192.2,192.29,191.78,192.24,37500.0,129.1662,129.2267,128.884,129.1931,37500.0
2015-04-15 10:30:00,192.2,192.5,192.04,192.46,10700.0,129.1662,129.3678,129.0587,129.341,10700.0
2015-04-15 11:00:00,192.54,192.78,192.16,192.26,14700.0,129.3947,129.556,129.1393,129.2066,14700.0
2015-04-15 11:30:00,192.18,192.18,191.57,191.89,15400.0,129.1528,129.1528,128.7428,128.9579,15400.0
2015-04-15 12:00:00,191.88,191.96,191.36,191.53,17200.0,128.9512,129.0049,128.6017,128.716,17200.0
2015-04-15 12:30:00,191.54,191.56,191.01,191.29,19200.0,128.7227,128.7361,128.3665,128.5547,19200.0
2015-04-15 13:00:00,191.19,191.9,190.91,191.9,10500.0,128.4875,128.9646,128.2993,128.9646,10500.0
2015-04-15 13:30:00,191.89,192.14,191.58,191.99,14100.0,128.9579,129.1259,128.7496,129.0251,14100.0
2015-04-15 14:00:00,191.93,192.08,191.64,191.77,18300.0,128.9848,129.0856,128.7899,128.8773,18300.0
2015-04-15 14:30:00,191.74,191.8,191.45,191.61,7700.0,128.8571,128.8974,128.6622,128.7697,7700.0
2015-04-15 15:00:00,191.6,191.72,191.31,191.5,16000.0,128.763,128.8436,128.5681,128.6958,16000.0
2015-04-15 15:30:00,191.47,191.51,190.88,190.99,65300.0,128.6756,128.7025,128.2791,128.3531,65300.0
2015-04-16 09:30:00,190.51,190.82,189.82,190.32,23500.0,128.0305,128.2388,127.5668,127.9028,23500.0
2015-04-16 10:00:00,190.12,191.41,190.12,190.79,56400.0,127.7684,128.6353,127.7684,128.2187,56400.0
2015-04-16 10:30:00,190.74,191.73,190.68,191.67,23500.0,128.185,128.8504,128.1447,128.81,23500.0
2015-04-16 11:00:00,191.57,192.28,191.25,191.89,19000.0,128.7428,129.22,128.5278,128.9579,19000.0
2015-04-16 11:30:00,191.97,192.04,191.5,191.59,12600.0,129.0117,129.0587,128.6958,128.7563,12600.0
2015-04-16 12:00:00,191.64,191.82,191.23,191.27,15200.0,128.7899,128.9109,128.5143,128.5412,15200.0
2015-04-16 12:30:00,191.38,191.59,191.14,191.58,7500.0,128.6152,128.7563,128.4539,128.7496,7500.0
2015-04-16 13:00:00,191.63,191.74,191.32,191.46,17400.0,128.7832,128.8571,128.5748,128.6689,17400.0
2015-04-16 13:30:00,191.5,192.1,191.32,191.94,25700.0,128.6958,129.099,128.5748,128.9915,25700.0
2015-04-16 14:00:00,191.93,192.08,191.84,191.97,12900.0,128.9848,129.0856,128.9243,129.0117,12900.0
2015-04-16 14:30:00,191.92,192.01,191.54,191.54,17900.0,128.9781,129.0385,128.7227,128.7227,17900.0
2015-04-16 15:00:00,191.59,191.67,191.28,191.4,20000.0,128.7563,128.81,128.548,128.6286,20000.0
2015-04-16 15:30:00,191.44,191.66,191.14,191.58,55900.0,128.6555,128.8033,128.4539,128.7496,55900.0
2015-04-17 09:30:00,190.87,191.44,190.05,190.76,59200.0,128.2724,128.6555,127.7213,128.1985,59200.0
2015-04-17 10:00:00,190.73,190.9,189.97,190.09,24100.0,128.1783,128.2926,127.6676,127.7482,24100.0
2015-04-17 10:30:00,190.03,190.38,189.48,189.67,20400.0,127.7079,127.9431,127.3383,127.466,20400.0
2015-04-17 11:00:00,189.64,190.13,189.27,190.08,24500.0,127.4458,127.7751,127.1971,127.7415,24500.0
2015-04-17 11:30:00,190.09,190.45,189.71,190.22,22900.0,127.7482,127.9902,127.4928,127.8356,22900.0
2015-04-17 12:00:00,190.22,190.86,190.12,190.64,17600.0,127.8356,128.2657,127.7684,128.1178,17600.0
2015-04-17 12:30:00,190.64,190.67,190.26,190.4,11900.0,128.1178,128.138,127.8625,127.9566,11900.0
2015-04-17 13:00:00,190.33,190.89,190.33,190.7,22300.0,127.9095,128.2859,127.9095,128.1582,22300.0
2015-04-17 13:30:00,190.76,190.76,190.04,190.15,18800.0,128.1985,128.1985,127.7146,127.7885,18800.0
2015-04-17 14:00:00,190.18,190.3,189.74,190.03,26200.0,127.8087,127.8894,127.513,127.7079,26200.0
2015-04-17 14:30:00,190.03,190.14,189.8,190.13,16200.0,127.7079,127.7818,127.5533,127.7751,16200.0
2015-04-17 15:00:00,190.09,190.27,189.95,190.18,22200.0,127.7482,127.8692,127.6541,127.8087,22200.0
2015-04-17 15:30:00,190.25,190.68,189.98,190.09,71300.0,127.8557,128.1447,127.6743,127.7482,71300.0
2015-04-20 09:30:00,190.33,191.16,189.63,190.64,31600.0,127.9095,128.4673,127.4391,128.1178,31600.0
2015-04-20 10:00:00,190.58,190.75,190.1,190.7,27400.0,128.0775,128.1918,127.7549,128.1582,27400.0
2015-04-20 10:30:00,190.79,190.79,190.1,190.28,14300.0,128.2187,128.2187,127.7549,127.8759,14300.0
2015-04-20 11:00:00,190.31,190.95,190.3,190.95,16300.0,127.8961,128.3262,127.8894,128.3262,16300.0
2015-04-20 11:30:00,190.99,191.62,190.85,191.42,16400.0,128.3531,128.7764,128.259,128.642,16400.0
2015-04-20 12:00:00,191.45,191.68,191.21,191.38,25000.0,128.6622,128.8168,128.5009,128.6152,25000.0
2015-04-20 12:30:00,191.37,191.53,191.23,191.47,17500.0,128.6084,128.716,128.5143,128.6756,17500.0
2015-04-20 13:00:00,191.45,191.47,191.13,191.27,54100.0,128.6622,128.6756,128.4471,128.5412,54100.0
2015-04-20 13:30:00,191.28,191.5,191.16,191.28,19700.0,128.548,128.6958,128.4673,128.548,19700.0
2015-04-20 14:00:00,191.29,191.51,191.12,191.2,20900.0,128.5547,128.7025,128.4404,128.4942,20900.0
2015-04-20 14:30:00,191.17,191.45,191.13,191.39,29600.0,128.474,128.6622,128.4471,128.6219,29600.0
2015-04-20 15:00:00,191.44,191.55,191.31,191.48,31700.0,128.6555,128.7294,128.5681,128.6824,31700.0
2015-04-20 15:30:00,191.45,191.67,191.39,191.45,249800.0,128.6622,128.81,128.6219,128.6622,249800.0
2015-04-21 09:30:00,191.85,192.6,190.5,192.08,23000.0,128.931,129.435,128.0238,129.0856,23000.0
2015-04-21 10:00:00,192.12,192.51,191.67,191.91,27400.0,129.1125,129.3746,128.81,128.9713,27400.0
2015-04-21 10:30:00,191.9,191.97,191.6,191.9,11400.0,128.9646,129.0117,128.763,128.9646,11400.0
2015-04-21 11:00:00,191.77,191.91,191.27,191.33,11200.0,128.8773,128.9713,128.5412,128.5816,11200.0
2015-04-21 11:30:00,191.32,191.45,190.55,190.59,9600.0,128.5748,128.6622,128.0574,128.0842,9600.0
2015-04-21 12:00:00,190.61,191.24,190.61,191.24,11600.0,128.0977,128.5211,128.0977,128.5211,11600.0
2015-04-21 12:30:00,191.28,191.36,190.95,191.36,11100.0,128.548,128.6017,128.3262,128.6017,11100.0
2015-04-21 13:00:00,191.36,192.24,191.36,192.21,26400.0,128.6017,129.1931,128.6017,129.1729,26400.0
2015-04-21 13:30:00,192.16,192.19,191.94,191.97,25200.0,129.1393,129.1595,128.9915,129.0117,25200.0
2015-04-21 14:00:00,191.93,192.01,191.64,191.68,22200.0,128.9848,129.0385,128.7899,128.8168,22200.0
2015-04-21 14:30:00,191.7,192.01,191.61,191.72,18900.0,128.8302,129.0385,128.7697,128.8436,18900.0
2015-04-21 15:00:00,191.74,191.89,191.46,191.68,28100.0,128.8571,128.9579,128.6689,128.8168,28100.0
2015-04-21 15:30:00,191.67,191.9,191.47,191.66,83600.0,128.81,128.9646,128.6756,128.8033,83600.0
2015-04-22 09:30:00,192.22,192.7,191.74,192.46,19600.0,129.1797,129.5022,128.8571,129.341,19600.0
2015-04-22 10:00:00,192.6,192.93,192.35,192.35,23000.0,129.435,129.6568,129.267,129.267,23000.0
2015-04-22 10:30:00,192.35,192.55,191.94,192.13,9900.0,129.267,129.4014,128.9915,129.1192,9900.0
2015-04-22 11:00:00,192.19,192.36,191.82,192.36,18400.0,129.1595,129.2738,128.9109,129.2738,18400.0
2015-04-22 11:30:00,192.37,193.04,192.37,193.04,12300.0,129.2805,129.7307,129.2805,129.7307,12300.0
2015-04-22 12:00:00,193.0,193.0,192.3,192.3,15900.0,129.7039,129.7039,129.2334,129.2334,15900.0
2015-04-22 12:30:00,192.32,192.47,192.16,192.31,13900.0,129.2469,129.3477,129.1393,129.2402,13900.0
2015-04-22 13:00:00,192.32,192.47,192.26,192.34,12700.0,129.2469,129.3477,129.2066,129.2603,12700.0
2015-04-22 13:30:00,192.32,192.48,192.13,192.18,10200.0,129.2469,129.3544,129.1192,129.1528,10200.0
2015-04-22 14:00:00,192.21,192.67,192.14,192.66,10900.0,129.1729,129.4821,129.1259,129.4754,10900.0
2015-04-22 14:30:00,192.66,192.79,192.25,192.32,12000.0,129.4754,129.5627,129.1998,129.2469,12000.0
2015-04-22 15:00:00,192.26,192.61,192.26,192.58,11800.0,129.2066,129.4418,129.2066,129.4216,11800.0
2015-04-22 15:30:00,192.58,192.89,192.36,192.76,56700.0,129.4216,129.6299,129.2738,129.5426,56700.0
2015-04-23 09:30:00,192.81,193.1,192.08,192.63,16100.0,129.5762,129.7711,129.0856,129.4552,16100.0
2015-04-23 10:00:00,192.62,192.78,191.73,192.28,14100.0,129.4485,129.556,128.8504,129.22,14100.0
2015-04-23 10:30:00,192.19,192.36,191.86,192.02,13500.0,129.1595,129.2738,128.9377,129.0453,13500.0
2015-04-23 11:00:00,191.96,192.35,191.95,192.35,15500.0,129.0049,129.267,128.9982,129.267,15500.0
2015-04-23 11:30:00,192.24,192.71,192.02,192.56,7100.0,129.1931,129.509,129.0453,129.4082,7100.0
2015-04-23 12:00:00,192.64,192.83,192.52,192.58,6300.0,129.4619,129.5896,129.3813,129.4216,6300.0
2015-04-23 12:30:00,192.59,193.03,192.55,192.95,14600.0,129.4283,129.724,129.4014,129.6703,14600.0
2015-04-23 13:00:00,192.85,192.9,192.65,192.74,19900.0,129.6031,129.6367,129.4686,129.5291,19900.0
2015-04-23 13:30:00,192.77,192.8,192.49,192.67,22300.0,129.5493,129.5695,129.3611,129.4821,22300.0
2015-04-23 14:00:00,192.7,193.08,192.7,192.95,18200.0,129.5022,129.7576,129.5022,129.6703,18200.0
2015-04-23 14:30:00,193.0,193.25,192.94,193.23,22100.0,129.7039,129.8719,129.6635,129.8584,22100.0
2015-04-23 15:00:00,193.24,193.67,193.2,193.57,32100.0,129.8652,130.1541,129.8383,130.0869,32100.0
2015-04-23 15:30:00,193.58,193.78,193.09,193.1,79800.0,130.0936,130.2281,129.7643,129.7711,79800.0
2015-04-24 09:30:00,193.62,193.62,192.51,192.98,27500.0,130.1205,130.1205,129.3746,129.6904,27500.0
2015-04-24 10:00:00,193.0,193.76,192.78,193.6,27600.0,129.7039,130.2146,129.556,130.1071,27600.0
2015-04-24 10:30:00,193.61,194.29,193.6,194.13,24100.0,130.1138,130.5708,130.1071,130.4633,24100.0
2015-04-24 11:00:00,194.11,194.43,193.82,194.43,26000.0,130.4498,130.6649,130.2549,130.6649,26000.0
2015-04-24 11:30:00,194.43,194.91,194.18,194.74,15500.0,130.6649,130.9875,130.4969,130.8732,15500.0
2015-04-24 12:00:00,194.72,194.82,194.45,194.51,13200.0,130.8598,130.927,130.6783,130.7186,13200.0
2015-04-24 12:30:00,194.46,194.49,194.26,194.39,6800.0,130.685,130.7052,130.5506,130.638,6800.0
2015-04-24 13:00:00,194.31,194.7,194.25,194.43,12600.0,130.5842,130.8463,130.5439,130.6649,12600.0
2015-04-24 13:30:00,194.36,194.55,194.02,194.52,13900.0,130.6178,130.7455,130.3893,130.7254,13900.0
2015-04-24 14:00:00,194.37,194.58,194.24,194.34,16500.0,130.6246,130.7657,130.5372,130.6044,16500.0
2015-04-24 14:30:00,194.39,194.44,193.99,194.12,8100.0,130.638,130.6716,130.3692,130.4565,8100.0
2015-04-24 15:00:00,194.13,194.21,193.94,194.07,11100.0,130.4633,130.517,130.3356,130.4229,11100.0
2015-04-24 15:30:00,194.12,194.14,193.54,193.63,36500.0,130.4565,130.47,130.0668,130.1272,36500.0
2015-04-27 09:30:00,193.81,194.78,193.57,194.57,12500.0,130.2482,130.9001,130.0869,130.759,12500.0
2015-04-27 10:00:00,194.63,194.66,193.83,193.88,13100.0,130.7993,130.8194,130.2617,130.2953,13100.0
2015-04-27 10:30:00,193.94,193.96,193.7,193.92,13900.0,130.3356,130.349,130.1743,130.3221,13900.0
2015-04-27 11:00:00,193.84,193.95,193.52,193.68,14800.0,130.2684,130.3423,130.0533,130.1608,14800.0
2015-04-27 11:30:00,193.58,193.69,193.18,193.36,12800.0,130.0936,130.1676,129.8248,129.9458,12800.0
2015-04-27 12:00:00,193.35,193.42,192.86,193.0,11400.0,129.9391,129.9861,129.6098,129.7039,11400.0
2015-04-27 12:30:00,192.98,193.3,192.95,193.15,15800.0,129.6904,129.9055,129.6703,129.8047,15800.0
2015-04-27 13:00:00,193.13,193.22,192.75,192.91,11100.0,129.7912,129.8517,129.5359,129.6434,11100.0
2015-04-27 13:30:00,192.86,193.19,192.86,193.1,11400.0,129.6098,129.8315,129.6098,129.7711,11400.0
2015-04-27 14:00:00,193.13,193.25,192.9,193.11,21300.0,129.7912,129.8719,129.6367,129.7778,21300.0
2015-04-27 14:30:00,193.11,193.23,192.83,193.14,17100.0,129.7778,129.8584,129.5896,129.7979,17100.0
2015-04-27 15:00:00,193.21,193.41,193.05,193.09,26800.0,129.845,129.9794,129.7375,129.7643,26800.0
2015-04-27 15:30:00,193.1,193.24,192.72,193.19,51600.0,129.7711,129.8652,129.5157,129.8315,51600.0
2015-04-28 09:30:00,192.45,192.72,191.48,192.18,19400.0,129.3342,129.5157,128.6824,129.1528,19400.0
2015-04-28 10:00:00,192.15,192.18,191.52,192.13,16400.0,129.1326,129.1528,128.7092,129.1192,16400.0
2015-04-28 10:30:00,192.22,192.78,191.86,192.53,11200.0,129.1797,129.556,128.9377,129.388,11200.0
2015-04-28 11:00:00,192.43,193.13,192.42,192.9,9100.0,129.3208,129.7912,129.3141,129.6367,9100.0
2015-04-28 11:30:00,192.94,193.02,192.4,192.69,11800.0,129.6635,129.7173,129.3006,129.4955,11800.0
2015-04-28 12:00:00,192.75,192.78,192.4,192.56,7600.0,129.5359,129.556,129.3006,129.4082,7600.0
2015-04-28 12:30:00,192.52,192.68,192.17,192.6,16200.0,129.3813,129.4888,129.1461,129.435,16200.0
2015-04-28 13:00:00,192.6,192.62,192.32,192.53,20900.0,129.435,129.4485,129.2469,129.388,20900.0
2015-04-28 13:30:00,192.48,192.69,192.19,192.64,24000.0,129.3544,129.4955,129.1595,129.4619,24000.0
2015-04-28 14:00:00,192.61,192.65,192.18,192.28,17700.0,129.4418,129.4686,129.1528,129.22,17700.0
2015-04-28 14:30:00,192.24,192.62,192.24,192.43,26700.0,129.1931,129.4485,129.1931,129.3208,26700.0
2015-04-28 15:00:00,192.4,192.46,192.13,192.43,12800.0,129.3006,129.341,129.1192,129.3208,12800.0
2015-04-28 15:30:00,192.42,192.61,192.23,192.6,39600.0,129.3141,129.4418,129.1864,129.435,39600.0
2015-04-29 09:30:00,191.42,191.82,190.33,190.57,19300.0,128.642,128.9109,127.9095,128.0708,19300.0
2015-04-29 10:00:00,190.68,190.78,189.9,190.0,18100.0,128.1447,128.2119,127.6205,127.6877,18100.0
2015-04-29 10:30:00,189.96,190.03,189.01,189.03,30200.0,127.6609,127.7079,127.0224,127.0359,30200.0
2015-04-29 11:00:00,188.95,189.11,188.24,188.39,60200.0,126.9821,127.0896,126.5049,126.6058,60200.0
2015-04-29 11:30:00,188.4,188.53,188.02,188.5,22300.0,126.6125,126.6998,126.3571,126.6797,22300.0
2015-04-29 12:00:00,188.5,188.62,188.05,188.24,44200.0,126.6797,126.7603,126.3773,126.5049,44200.0
2015-04-29 12:30:00,188.21,188.3,187.88,188.13,18100.0,126.4848,126.5453,126.263,126.431,18100.0
2015-04-29 13:00:00,188.16,188.33,187.82,188.27,44400.0,126.4512,126.5654,126.2227,126.5251,44400.0
2015-04-29 13:30:00,188.26,189.13,188.0,189.1,43700.0,126.5184,127.1031,126.3437,127.0829,43700.0
2015-04-29 14:00:00,188.98,189.38,188.55,189.38,29400.0,127.0023,127.2711,126.7133,127.2711,29400.0
2015-04-29 14:30:00,189.38,189.77,188.77,188.81,20100.0,127.2711,127.5332,126.8611,126.888,20100.0
2015-04-29 15:00:00,188.82,188.96,188.4,188.57,21200.0,126.8947,126.9888,126.6125,126.7267,21200.0
2015-04-29 15:30:00,188.66,188.99,188.27,188.53,201900.0,126.7872,127.009,126.5251,126.6998,201900.0
2015-04-30 09:30:00,188.25,189.34,187.4,187.48,29800.0,126.5117,127.2442,125.9404,125.9942,29800.0
2015-04-30 10:00:00,187.43,187.71,186.93,187.1,65500.0,125.9606,126.1488,125.6246,125.7388,65500.0
2015-04-30 10:30:00,187.17,188.12,186.98,187.84,33500.0,125.7859,126.4243,125.6582,126.2361,33500.0
2015-04-30 11:00:00,187.88,188.8,187.88,188.7,27700.0,126.263,126.8813,126.263,126.8141,27700.0
2015-04-30 11:30:00,188.61,188.87,187.93,188.02,16800.0,126.7536,126.9283,126.2966,126.3571,16800.0
2015-04-30 12:00:00,187.96,188.3,187.6,187.65,19700.0,126.3168,126.5453,126.0748,126.1084,19700.0
2015-04-30 12:30:00,187.64,188.22,187.63,188.16,33900.0,126.1017,126.4915,126.095,126.4512,33900.0
2015-04-30 13:00:00,188.22,188.4,187.73,188.09,21100.0,126.4915,126.6125,126.1622,126.4041,21100.0
2015-04-30 13:30:00,188.01,188.27,187.68,187.84,22200.0,126.3504,126.5251,126.1286,126.2361,22200.0
2015-04-30 14:00:00,187.84,188.54,187.84,188.31,51900.0,126.2361,126.7066,126.2361,126.552,51900.0
2015-04-30 14:30:00,188.31,188.46,187.11,187.37,46500.0,126.552,126.6528,125.7455,125.9203,46500.0
2015-04-30 15:00:00,187.31,187.48,186.4,187.3,75100.0,125.8799,125.9942,125.2684,125.8732,75100.0
2015-04-30 15:30:00,187.26,188.14,186.84,187.9,135100.0,125.8463,126.4377,125.5641,126.2765,135100.0
2015-05-01 09:30:00,188.36,192.06,188.36,190.91,85000.0,126.5856,129.0721,126.5856,128.2993,85000.0
2015-05-01 10:00:00,190.15,191.08,190.15,190.5,48200.0,127.7885,128.4135,127.7885,128.0238,48200.0
2015-05-01 10:30:00,190.54,191.1,189.99,190.09,42500.0,128.0506,128.427,127.681,127.7482,42500.0
2015-05-01 11:00:00,190.2,191.2,189.89,190.98,39800.0,127.8221,128.4942,127.6138,128.3463,39800.0
2015-05-01 11:30:00,191.07,191.92,190.55,191.84,36000.0,128.4068,128.9781,128.0574,128.9243,36000.0
2015-05-01 12:00:00,191.76,192.1,191.17,191.23,60600.0,128.8705,129.099,128.474,128.5143,60600.0
2015-05-01 12:30:00,191.38,191.75,190.71,191.75,20200.0,128.6152,128.8638,128.1649,128.8638,20200.0
2015-05-01 13:00:00,191.75,192.69,191.16,191.94,34800.0,128.8638,129.4955,128.4673,128.9915,34800.0
2015-05-01 13:30:00,191.97,192.39,191.83,192.18,140800.0,129.0117,129.2939,128.9176,129.1528,140800.0
2015-05-01 14:00:00,192.19,192.25,191.7,191.92,37700.0,129.1595,129.1998,128.8302,128.9781,37700.0
2015-05-01 14:30:00,191.86,191.87,190.49,190.63,37700.0,128.9377,128.9445,128.017,128.1111,37700.0
2015-05-01 15:00:00,190.65,191.11,190.36,190.52,79800.0,128.1246,128.4337,127.9297,128.0372,79800.0
2015-05-01 15:30:00,190.63,191.03,189.96,190.02,151400.0,128.1111,128.3799,127.6609,127.7012,151400.0
2015-05-04 09:30:00,190.57,191.75,190.41,191.37,18300.0,128.0708,128.8638,127.9633,128.6084,18300.0
2015-05-04 10:00:00,191.43,191.67,190.71,191.34,11200.0,128.6488,128.81,128.1649,128.5883,11200.0
2015-05-04 10:30:00,191.39,191.79,191.03,191.03,26400.0,128.6219,128.8907,128.3799,128.3799,26400.0
2015-05-04 11:00:00,191.02,191.47,191.0,191.21,24900.0,128.3732,128.6756,128.3598,128.5009,24900.0
2015-05-04 11:30:00,191.25,191.48,190.88,191.48,9400.0,128.5278,128.6824,128.2791,128.6824,9400.0
2015-05-04 12:00:00,191.38,191.58,191.18,191.27,9100.0,128.6152,128.7496,128.4807,128.5412,9100.0
2015-05-04 12:30:00,191.22,191.5,190.91,190.91,14100.0,128.5076,128.6958,128.2993,128.2993,14100.0
2015-05-04 13:00:00,190.86,191.12,190.63,190.77,38900.0,128.2657,128.4404,128.1111,128.2052,38900.0
2015-05-04 13:30:00,190.67,191.23,190.46,190.96,14500.0,128.138,128.5143,127.9969,128.3329,14500.0
2015-05-04 14:00:00,190.98,191.52,190.86,191.51,14000.0,128.3463,128.7092,128.2657,128.7025,14000.0
2015-05-04 14:30:00,191.52,191.76,190.94,190.98,19700.0,128.7092,128.8705,128.3195,128.3463,19700.0
2015-05-04 15:00:00,190.91,191.14,190.65,191.05,30700.0,128.2993,128.4539,128.1246,128.3934,30700.0
2015-05-04 15:30:00,190.99,191.4,190.82,191.14,80100.0,128.3531,128.6286,128.2388,128.4539,80100.0
2015-05-05 09:30:00,190.32,190.9,189.39,190.9,25600.0,127.9028,128.2926,127.2778,128.2926,25600.0
2015-05-05 10:00:00,190.71,190.72,189.03,189.35,65700.0,128.1649,128.1716,127.0359,127.2509,65700.0
2015-05-05 10:30:00,189.23,189.64,188.88,188.88,38200.0,127.1703,127.4458,126.9351,126.9351,38200.0
2015-05-05 11:00:00,188.86,188.9,187.86,187.96,32200.0,126.9216,126.9485,126.2496,126.3168,32200.0
2015-05-05 11:30:00,187.88,188.43,187.81,188.34,38700.0,126.263,126.6326,126.216,126.5722,38700.0
2015-05-05 12:00:00,188.33,188.56,188.06,188.09,19000.0,126.5654,126.72,126.384,126.4041,19000.0
2015-05-05 12:30:00,188.17,188.24,187.95,188.01,15000.0,126.4579,126.5049,126.3101,126.3504,15000.0
2015-05-05 13:00:00,188.04,188.05,186.92,187.31,22900.0,126.3705,126.3773,125.6179,125.8799,22900.0
2015-05-05 13:30:00,187.28,187.35,187.03,187.22,20800.0,125.8598,125.9068,125.6918,125.8195,20800.0
2015-05-05 14:00:00,187.3,187.9,187.08,187.32,28700.0,125.8732,126.2765,125.7254,125.8867,28700.0
2015-05-05 14:30:00,187.38,187.42,187.0,187.12,22800.0,125.927,125.9539,125.6716,125.7523,22800.0
2015-05-05 15:00:00,187.09,187.6,187.02,187.54,49600.0,125.7321,126.0748,125.6851,126.0345,49600.0
2015-05-05 15:30:00,187.5,187.76,187.46,187.53,92200.0,126.0076,126.1824,125.9808,126.0278,92200.0
2015-05-06 09:30:00,188.58,189.15,186.62,188.46,50000.0,126.7334,127.1165,125.4162,126.6528,50000.0
2015-05-06 10:00:00,188.48,188.78,187.97,188.63,44400.0,126.6662,126.8678,126.3235,126.767,44400.0
2015-05-06 10:30:00,188.42,188.78,187.35,187.97,52400.0,126.6259,126.8678,125.9068,126.3235,52400.0
2015-05-06 11:00:00,188.04,188.07,187.48,187.94,44200.0,126.3705,126.3907,125.9942,126.3033,44200.0
2015-05-06 11:30:00,187.89,189.04,187.87,188.79,24400.0,126.2697,127.0426,126.2563,126.8746,24400.0
2015-05-06 12:00:00,188.91,188.91,187.56,187.57,18100.0,126.9552,126.9552,126.048,126.0547,18100.0
2015-05-06 12:30:00,187.45,187.76,187.04,187.24,15700.0,125.974,126.1824,125.6985,125.8329,15700.0
2015-05-06 13:00:00,187.12,187.19,186.94,187.06,16600.0,125.7523,125.7993,125.6313,125.7119,16600.0
2015-05-06 13:30:00,187.04,187.24,186.27,186.42,23800.0,125.6985,125.8329,125.181,125.2818,23800.0
2015-05-06 14:00:00,186.44,187.3,186.39,187.18,28300.0,125.2953,125.8732,125.2617,125.7926,28300.0
2015-05-06 14:30:00,187.19,187.29,186.37,186.78,36200.0,125.7993,125.8665,125.2482,125.5238,36200.0
2015-05-06 15:00:00,186.8,187.17,186.71,187.05,30700.0,125.5372,125.7859,125.4767,125.7052,30700.0
2015-05-06 15:30:00,187.03,187.45,186.83,187.41,76000.0,125.6918,125.974,125.5574,125.9472,76000.0
2015-05-07 09:30:00,188.42,189.23,188.14,188.58,48300.0,126.6259,127.1703,126.4377,126.7334,48300.0
2015-05-07 10:00:00,188.48,189.05,188.48,188.8,28600.0,126.6662,127.0493,126.6662,126.8813,28600.0
2015-05-07 10:30:00,188.73,190.27,188.4,190.23,52100.0,126.8342,127.8692,126.6125,127.8423,52100.0
2015-05-07 11:00:00,190.24,191.05,190.09,191.0,41800.0,127.849,128.3934,127.7482,128.3598,41800.0
2015-05-07 11:30:00,191.03,191.98,190.89,191.54,38700.0,128.3799,129.0184,128.2859,128.7227,38700.0
2015-05-07 12:00:00,191.57,192.61,191.43,192.61,33000.0,128.7428,129.4418,128.6488,129.4418,33000.0
2015-05-07 12:30:00,192.63,192.69,191.9,191.96,21500.0,129.4552,129.4955,128.9646,129.0049,21500.0
2015-05-07 13:00:00,191.99,191.99,191.69,191.89,21900.0,129.0251,129.0251,128.8235,128.9579,21900.0
2015-05-07 13:30:00,191.84,192.0,191.54,191.54,26200.0,128.9243,129.0318,128.7227,128.7227,26200.0
2015-05-07 14:00:00,191.64,192.27,191.64,192.27,27200.0,128.7899,129.2133,128.7899,129.2133,27200.0
2015-05-07 14:30:00,192.29,192.72,192.25,192.5,41600.0,129.2267,129.5157,129.1998,129.3678,41600.0
2015-05-07 15:00:00,192.51,192.59,191.95,192.03,35000.0,129.3746,129.4283,128.9982,129.052,35000.0
2015-05-07 15:30:00,192.04,192.39,191.69,191.83,91300.0,129.0587,129.2939,128.8235,128.9176,91300.0
2015-05-08 09:30:00,193.34,197.04,193.34,196.59,52600.0,129.9324,132.4189,129.9324,132.1165,52600.0
2015-05-08 10:00:00,196.63,197.39,196.57,197.34,26900.0,132.1434,132.6541,132.103,132.6205,26900.0
2015-05-08 10:30:00,197.45,197.45,196.06,196.4,37700.0,132.6944,132.6944,131.7603,131.9888,37700.0
2015-05-08 11:00:00,196.47,196.86,196.26,196.62,27100.0,132.0358,132.2979,131.8947,132.1366,27100.0
2015-05-08 11:30:00,196.63,196.81,195.98,196.59,41900.0,132.1434,132.2643,131.7065,132.1165,41900.0
2015-05-08 12:00:00,196.61,196.79,196.35,196.47,31700.0,132.1299,132.2509,131.9552,132.0358,31700.0
2015-05-08 12:30:00,196.43,196.7,196.08,196.29,21400.0,132.009,132.1904,131.7737,131.9149,21400.0
2015-05-08 13:00:00,196.19,196.39,196.02,196.08,34100.0,131.8477,131.9821,131.7334,131.7737,34100.0
2015-05-08 13:30:00,196.04,196.86,196.03,196.61,37800.0,131.7469,132.2979,131.7401,132.1299,37800.0
2015-05-08 14:00:00,196.53,196.81,195.84,195.84,35900.0,132.0762,132.2643,131.6125,131.6125,35900.0
2015-05-08 14:30:00,195.92,196.55,195.9,196.42,36700.0,131.6662,132.0896,131.6528,132.0022,36700.0
2015-05-08 15:00:00,196.51,196.57,196.06,196.11,46500.0,132.0627,132.103,131.7603,131.7939,46500.0
2015-05-08 15:30:00,196.12,196.63,196.02,196.48,100100.0,131.8006,132.1434,131.7334,132.0426,100100.0
2015-05-11 09:30:00,196.49,196.53,195.46,195.89,43700.0,132.0493,132.0762,131.3571,131.6461,43700.0
2015-05-11 10:00:00,195.66,196.68,195.65,196.61,30700.0,131.4915,132.177,131.4848,132.1299,30700.0
2015-05-11 10:30:00,196.6,196.97,196.43,196.71,22400.0,132.1232,132.3719,132.009,132.1971,22400.0
2015-05-11 11:00:00,196.71,197.1,196.46,196.82,70000.0,132.1971,132.4592,132.0291,132.2711,70000.0
2015-05-11 11:30:00,196.82,196.82,196.05,196.07,14400.0,132.2711,132.2711,131.7536,131.767,14400.0
2015-05-11 12:00:00,196.14,196.14,195.21,195.31,13800.0,131.8141,131.8141,131.1891,131.2563,13800.0
2015-05-11 12:30:00,195.25,195.25,194.78,195.0,22800.0,131.216,131.216,130.9001,131.0479,22800.0
2015-05-11 13:00:00,194.92,195.43,194.89,195.17,22300.0,130.9942,131.3369,130.974,131.1622,22300.0
2015-05-11 13:30:00,195.16,195.16,194.65,194.65,21800.0,131.1555,131.1555,130.8127,130.8127,21800.0
2015-05-11 14:00:00,194.65,194.87,194.3,194.63,29600.0,130.8127,130.9606,130.5775,130.7993,29600.0
2015-05-11 14:30:00,194.59,194.87,193.82,193.84,111100.0,130.7724,130.9606,130.2549,130.2684,111100.0
2015-05-11 15:00:00,193.83,194.57,193.5,194.36,43500.0,130.2617,130.759,130.0399,130.6178,43500.0
2015-05-11 15:30:00,194.36,194.54,194.08,194.15,187400.0,130.6178,130.7388,130.4297,130.4767,187400.0
2015-05-12 09:30:00,194.46,194.56,192.17,192.64,45500.0,130.685,130.7522,129.1461,129.4619,45500.0
2015-05-12 10:00:00,192.64,193.99,192.48,193.62,47300.0,129.4619,130.3692,129.3544,130.1205,47300.0
2015-05-12 10:30:00,193.64,195.35,193.6,194.94,94900.0,130.134,131.2832,130.1071,131.0076,94900.0
2015-05-12 11:00:00,194.92,195.5,194.74,195.33,41800.0,130.9942,131.384,130.8732,131.2697,41800.0
2015-05-12 11:30:00,195.36,196.44,195.15,196.36,28900.0,131.2899,132.0157,131.1487,131.9619,28900.0
2015-05-12 12:00:00,196.28,196.36,195.89,196.16,13500.0,131.9082,131.9619,131.6461,131.8275,13500.0
2015-05-12 12:30:00,196.11,196.93,196.07,196.67,14200.0,131.7939,132.345,131.767,132.1703,14200.0
2015-05-12 13:00:00,196.68,197.13,196.41,196.93,14900.0,132.177,132.4794,131.9955,132.345,14900.0
2015-05-12 13:30:00,196.86,196.94,196.32,196.41,19200.0,132.2979,132.3517,131.935,131.9955,19200.0
2015-05-12 14:00:00,196.35,196.62,196.19,196.62,12600.0,131.9552,132.1366,131.8477,132.1366,12600.0
2015-05-12 14:30:00,196.7,196.99,196.62,196.73,17000.0,132.1904,132.3853,132.1366,132.2106,17000.0
2015-05-12 15:00:00,196.72,196.94,196.57,196.86,27800.0,132.2039,132.3517,132.103,132.2979,27800.0
2015-05-12 15:30:00,196.89,197.06,196.11,196.18,76600.0,132.3181,132.4323,131.7939,131.841,76600.0
2015-05-13 09:30:00,196.7,197.88,196.7,197.05,25900.0,132.1904,132.9834,132.1904,132.4256,25900.0
2015-05-13 10:00:00,196.71,197.76,196.71,197.38,11600.0,132.1971,132.9028,132.1971,132.6474,11600.0
2015-05-13 10:30:00,197.34,197.34,196.41,196.41,14100.0,132.6205,132.6205,131.9955,131.9955,14100.0
2015-05-13 11:00:00,196.26,196.5,195.75,195.84,22200.0,131.8947,132.056,131.552,131.6125,22200.0
2015-05-13 11:30:00,195.8,196.09,195.5,195.68,16300.0,131.5856,131.7805,131.384,131.5049,16300.0
2015-05-13 12:00:00,195.77,196.45,195.76,196.12,10400.0,131.5654,132.0224,131.5587,131.8006,10400.0
2015-05-13 12:30:00,196.04,196.46,195.67,195.79,23100.0,131.7469,132.0291,131.4982,131.5789,23100.0
2015-05-13 13:00:00,195.75,196.31,195.61,195.73,11400.0,131.552,131.9283,131.4579,131.5385,11400.0
2015-05-13 13:30:00,195.76,195.81,194.75,194.88,16500.0,131.5587,131.5923,130.8799,130.9673,16500.0
2015-05-13 14:00:00,194.9,194.95,194.16,194.4,21500.0,130.9807,131.0143,130.4834,130.6447,21500.0
2015-05-13 14:30:00,194.39,194.39,193.62,193.72,29300.0,130.638,130.638,130.1205,130.1877,29300.0
2015-05-13 15:00:00,193.71,194.03,193.01,193.03,34600.0,130.181,130.3961,129.7106,129.724,34600.0
2015-05-13 15:30:00,193.03,193.35,192.56,193.23,107900.0,129.724,129.9391,129.4082,129.8584,107900.0
2015-05-14 09:30:00,194.24,195.58,194.12,194.57,21300.0,130.5372,131.4377,130.4565,130.759,21300.0
2015-05-14 10:00:00,194.47,196.08,194.44,196.08,19700.0,130.6918,131.7737,130.6716,131.7737,19700.0
2015-05-14 10:30:00,196.1,196.74,195.59,196.15,39600.0,131.7872,132.2173,131.4444,131.8208,39600.0
2015-05-14 11:00:00,196.09,197.07,196.09,196.98,29200.0,131.7805,132.4391,131.7805,132.3786,29200.0
2015-05-14 11:30:00,196.95,197.55,196.67,197.39,44000.0,132.3584,132.7616,132.1703,132.6541,44000.0
2015-05-14 12:00:00,197.28,197.45,196.42,196.54,14500.0,132.5802,132.6944,132.0022,132.0829,14500.0
2015-05-14 12:30:00,196.54,197.2,196.54,196.91,10900.0,132.0829,132.5264,132.0829,132.3315,10900.0
2015-05-14 13:00:00,196.97,197.0,196.18,196.71,17700.0,132.3719,132.392,131.841,132.1971,17700.0
2015-05-14 13:30:00,196.81,196.88,196.29,196.52,23500.0,132.2643,132.3114,131.9149,132.0694,23500.0
2015-05-14 14:00:00,196.64,196.9,196.46,196.66,12400.0,132.1501,132.3248,132.0291,132.1635,12400.0
2015-05-14 14:30:00,196.71,197.3,196.71,197.3,24400.0,132.1971,132.5936,132.1971,132.5936,24400.0
2015-05-14 15:00:00,197.32,197.32,197.02,197.12,36100.0,132.6071,132.6071,132.4055,132.4727,36100.0
2015-05-14 15:30:00,197.15,197.4,196.88,197.35,88900.0,132.4928,132.6608,132.3114,132.6272,88900.0
2015-05-15 09:30:00,197.95,198.69,197.53,197.66,53300.0,133.0305,133.5278,132.7482,132.8356,53300.0
2015-05-15 10:00:00,197.62,198.98,197.28,198.81,45800.0,132.8087,133.7227,132.5802,133.6084,45800.0
2015-05-15 10:30:00,198.93,199.9,198.43,199.22,38100.0,133.6891,134.3409,133.353,133.884,38100.0
2015-05-15 11:00:00,199.13,199.44,198.71,199.35,21900.0,133.8235,134.0318,133.5412,133.9713,21900.0
2015-05-15 11:30:00,199.32,199.72,198.91,199.3,28900.0,133.9512,134.22,133.6756,133.9377,28900.0
2015-05-15 12:00:00,199.41,199.82,199.39,199.45,21900.0,134.0116,134.2872,133.9982,134.0385,21900.0
2015-05-15 12:30:00,199.48,199.78,199.18,199.44,25700.0,134.0587,134.2603,133.8571,134.0318,25700.0
2015-05-15 13:00:00,199.48,199.58,199.23,199.34,18400.0,134.0587,134.1259,133.8907,133.9646,18400.0
2015-05-15 13:30:00,199.3,199.65,199.23,199.23,12900.0,133.9377,134.1729,133.8907,133.8907,12900.0
2015-05-15 14:00:00,199.22,199.74,199.2,199.59,13600.0,133.884,134.2334,133.8705,134.1326,13600.0
2015-05-15 14:30:00,199.6,199.81,199.51,199.62,13000.0,134.1393,134.2805,134.0788,134.1528,13000.0
2015-05-15 15:00:00,199.61,199.98,199.45,199.78,44000.0,134.1461,134.3947,134.0385,134.2603,44000.0
2015-05-15 15:30:00,199.77,200.24,199.68,200.08,76000.0,134.2536,134.5694,134.1931,134.4619,76000.0
2015-05-18 09:30:00,199.28,200.6,198.8,199.84,17300.0,133.9243,134.8114,133.6017,134.3006,17300.0
2015-05-18 10:00:00,199.94,200.46,199.46,200.21,23200.0,134.3678,134.7173,134.0452,134.5493,23200.0
2015-05-18 10:30:00,200.16,200.39,199.44,199.46,18200.0,134.5157,134.6702,134.0318,134.0452,18200.0
2015-05-18 11:00:00,199.39,200.1,199.06,199.88,18600.0,133.9982,134.4754,133.7764,134.3275,18600.0
2015-05-18 11:30:00,199.83,200.32,199.83,200.13,27800.0,134.2939,134.6232,134.2939,134.4955,27800.0
2015-05-18 12:00:00,200.12,200.42,199.98,200.08,40300.0,134.4888,134.6904,134.3947,134.4619,40300.0
2015-05-18 12:30:00,200.13,200.5,200.12,200.39,30500.0,134.4955,134.7442,134.4888,134.6702,30500.0
2015-05-18 13:00:00,200.36,200.44,200.27,200.34,52800.0,134.6501,134.7038,134.5896,134.6366,52800.0
2015-05-18 13:30:00,200.37,200.55,200.19,200.45,59800.0,134.6568,134.7778,134.5358,134.7106,59800.0
2015-05-18 14:00:00,200.45,200.45,200.25,200.33,43600.0,134.7106,134.7106,134.5762,134.6299,43600.0
2015-05-18 14:30:00,200.28,200.37,200.07,200.09,53400.0,134.5963,134.6568,134.4552,134.4686,53400.0
2015-05-18 15:00:00,200.11,200.11,199.45,199.5,48100.0,134.4821,134.4821,134.0385,134.0721,48100.0
2015-05-18 15:30:00,199.5,199.55,199.35,199.41,76100.0,134.0721,134.1057,133.9713,134.0116,76100.0
2015-05-19 09:30:00,199.08,199.3,197.91,198.75,33200.0,133.7899,133.9377,133.0036,133.5681,33200.0
2015-05-19 10:00:00,198.89,199.0,198.46,198.58,53400.0,133.6622,133.7361,133.3732,133.4538,53400.0
2015-05-19 10:30:00,198.78,198.94,198.39,198.48,37000.0,133.5883,133.6958,133.3262,133.3866,37000.0
2015-05-19 11:00:00,198.43,198.65,198.33,198.43,26900.0,133.353,133.5009,133.2858,133.353,26900.0
2015-05-19 11:30:00,198.49,198.52,198.2,198.39,36300.0,133.3934,133.4135,133.1985,133.3262,36300.0
2015-05-19 12:00:00,198.42,198.63,198.05,198.06,58000.0,133.3463,133.4875,133.0977,133.1044,58000.0
2015-05-19 12:30:00,198.05,198.23,197.91,197.92,27500.0,133.0977,133.2186,133.0036,133.0103,27500.0
2015-05-19 13:00:00,197.91,198.04,197.72,197.95,35900.0,133.0036,133.0909,132.8759,133.0305,35900.0
2015-05-19 13:30:00,198.04,198.29,197.94,197.98,24200.0,133.0909,133.259,133.0237,133.0506,24200.0
2015-05-19 14:00:00,198.01,198.02,197.5,197.55,19100.0,133.0708,133.0775,132.728,132.7616,19100.0
2015-05-19 14:30:00,197.52,197.62,197.36,197.61,16000.0,132.7415,132.8087,132.634,132.802,16000.0
2015-05-19 15:00:00,197.59,197.62,197.15,197.33,28100.0,132.7885,132.8087,132.4928,132.6138,28100.0
2015-05-19 15:30:00,197.31,197.38,196.9,197.27,163200.0,132.6004,132.6474,132.3248,132.5735,163200.0
2015-05-20 09:30:00,197.16,197.97,196.75,196.89,52300.0,132.4996,133.0439,132.224,132.3181,52300.0
2015-05-20 10:00:00,196.99,197.09,196.54,196.61,29700.0,132.3853,132.4525,132.0829,132.1299,29700.0
2015-05-20 10:30:00,196.64,197.3,196.39,197.01,94500.0,132.1501,132.5936,131.9821,132.3987,94500.0
2015-05-20 11:00:00,196.99,197.05,196.55,196.9,110000.0,132.3853,132.4256,132.0896,132.3248,110000.0
2015-05-20 11:30:00,196.88,197.0,196.51,196.69,87500.0,132.3114,132.392,132.0627,132.1837,87500.0
2015-05-20 12:00:00,196.69,196.81,196.56,196.58,53600.0,132.1837,132.2643,132.0963,132.1098,53600.0
2015-05-20 12:30:00,196.61,196.72,196.48,196.56,42600.0,132.1299,132.2039,132.0426,132.0963,42600.0
2015-05-20 13:00:00,196.63,196.67,196.3,196.55,44200.0,132.1434,132.1703,131.9216,132.0896,44200.0
2015-05-20 13:30:00,196.56,196.59,196.25,196.44,35300.0,132.0963,132.1165,131.888,132.0157,35300.0
2015-05-20 14:00:00,196.52,197.07,196.31,197.03,76700.0,132.0694,132.4391,131.9283,132.4122,76700.0
2015-05-20 14:30:00,196.99,197.13,196.65,196.74,56300.0,132.3853,132.4794,132.1568,132.2173,56300.0
2015-05-20 15:00:00,196.7,196.83,196.25,196.27,29000.0,132.1904,132.2778,131.888,131.9014,29000.0
2015-05-20 15:30:00,196.27,196.56,196.15,196.16,91400.0,131.9014,132.0963,131.8208,131.8275,91400.0
2015-05-21 09:30:00,196.0,197.06,195.24,195.39,66300.0,131.72,132.4323,131.2092,131.31,66300.0
2015-05-21 10:00:00,195.35,195.45,195.0,195.0,104500.0,131.2832,131.3504,131.0479,131.0479,104500.0
2015-05-21 10:30:00,194.91,195.08,194.75,195.02,21900.0,130.9875,131.1017,130.8799,131.0614,21900.0
2015-05-21 11:00:00,195.01,195.41,194.91,195.38,69500.0,131.0547,131.3235,130.9875,131.3033,69500.0
2015-05-21 11:30:00,195.41,195.45,195.14,195.19,44600.0,131.3235,131.3504,131.142,131.1756,44600.0
2015-05-21 12:00:00,195.21,195.3,195.11,195.15,58900.0,131.1891,131.2496,131.1219,131.1487,58900.0
2015-05-21 12:30:00,195.18,195.33,195.15,195.29,50000.0,131.1689,131.2697,131.1487,131.2428,50000.0
2015-05-21 13:00:00,195.27,195.51,195.17,195.3,28700.0,131.2294,131.3907,131.1622,131.2496,28700.0
2015-05-21 13:30:00,195.27,195.36,194.52,194.63,33200.0,131.2294,131.2899,130.7254,130.7993,33200.0
2015-05-21 14:00:00,194.62,194.75,194.22,194.26,12900.0,130.7926,130.8799,130.5238,130.5506,12900.0
2015-05-21 14:30:00,194.24,194.41,193.91,194.3,13700.0,130.5372,130.6514,130.3154,130.5775,13700.0
2015-05-21 15:00:00,194.29,194.69,194.29,194.59,25400.0,130.5708,130.8396,130.5708,130.7724,25400.0
2015-05-21 15:30:00,194.54,195.1,194.54,194.82,49400.0,130.7388,131.1151,130.7388,130.927,49400.0
2015-05-22 09:30:00,194.81,194.89,193.37,194.41,23200.0,130.9203,130.974,129.9525,130.6514,23200.0
2015-05-22 10:00:00,194.41,195.27,194.31,195.21,21400.0,130.6514,131.2294,130.5842,131.1891,21400.0
2015-05-22 10:30:00,195.3,196.25,195.16,195.94,33400.0,131.2496,131.888,131.1555,131.6797,33400.0
2015-05-22 11:00:00,196.12,196.15,194.92,195.14,32000.0,131.8006,131.8208,130.9942,131.142,32000.0
2015-05-22 11:30:00,195.13,195.55,195.03,195.31,55100.0,131.1353,131.4176,131.0681,131.2563,55100.0
2015-05-22 12:00:00,195.25,195.47,195.03,195.46,22400.0,131.216,131.3638,131.0681,131.3571,22400.0
2015-05-22 12:30:00,195.41,195.5,194.89,195.06,15100.0,131.3235,131.384,130.974,131.0883,15100.0
2015-05-22 13:00:00,195.03,195.31,194.92,195.25,13600.0,131.0681,131.2563,130.9942,131.216,13600.0
2015-05-22 13:30:00,195.29,195.48,195.0,195.16,9600.0,131.2428,131.3705,131.0479,131.1555,9600.0
2015-05-22 14:00:00,195.19,195.57,194.98,195.55,33200.0,131.1756,131.431,131.0345,131.4176,33200.0
2015-05-22 14:30:00,195.55,195.55,195.29,195.47,14300.0,131.4176,131.4176,131.2428,131.3638,14300.0
2015-05-22 15:00:00,195.45,195.56,195.22,195.22,17900.0,131.3504,131.4243,131.1958,131.1958,17900.0
2015-05-22 15:30:00,195.23,195.37,195.09,195.09,42500.0,131.2025,131.2966,131.1084,131.1084,42500.0
2015-05-26 09:30:00,194.94,194.99,194.22,194.52,25800.0,131.0076,131.0412,130.5238,130.7254,25800.0
2015-05-26 10:00:00,194.52,194.75,193.65,193.79,41000.0,130.7254,130.8799,130.1407,130.2348,41000.0
2015-05-26 10:30:00,193.78,194.19,193.64,193.64,46900.0,130.2281,130.5036,130.134,130.134,46900.0
2015-05-26 11:00:00,193.6,193.78,193.24,193.66,38400.0,130.1071,130.2281,129.8652,130.1474,38400.0
2015-05-26 11:30:00,193.66,194.57,193.66,194.05,31700.0,130.1474,130.759,130.1474,130.4095,31700.0
2015-05-26 12:00:00,194.0,194.55,193.69,194.11,20100.0,130.3759,130.7455,130.1676,130.4498,20100.0
2015-05-26 12:30:00,194.17,194.5,193.85,194.45,12900.0,130.4901,130.7119,130.2751,130.6783,12900.0
2015-05-26 13:00:00,194.5,194.54,194.09,194.2,12900.0,130.7119,130.7388,130.4364,130.5103,12900.0
2015-05-26 13:30:00,194.15,194.16,193.72,193.81,24200.0,130.4767,130.4834,130.1877,130.2482,24200.0
2015-05-26 14:00:00,193.69,194.26,193.69,194.04,26800.0,130.1676,130.5506,130.1676,130.4028,26800.0
2015-05-26 14:30:00,194.04,194.04,193.73,193.87,16600.0,130.4028,130.4028,130.1945,130.2885,16600.0
2015-05-26 15:00:00,193.81,194.03,193.7,194.03,30500.0,130.2482,130.3961,130.1743,130.3961,30500.0
2015-05-26 15:30:00,193.97,194.24,193.81,193.84,55100.0,130.3557,130.5372,130.2482,130.2684,55100.0
2015-05-27 09:30:00,193.84,194.34,193.54,194.3,20200.0,130.2684,130.6044,130.0668,130.5775,20200.0
2015-05-27 10:00:00,194.28,194.68,194.08,194.36,16900.0,130.5641,130.8329,130.4297,130.6178,16900.0
2015-05-27 10:30:00,194.43,195.02,194.36,194.83,15500.0,130.6649,131.0614,130.6178,130.9337,15500.0
2015-05-27 11:00:00,194.83,195.14,194.72,195.14,16300.0,130.9337,131.142,130.8598,131.142,16300.0
2015-05-27 11:30:00,195.2,195.55,195.18,195.26,16800.0,131.1824,131.4176,131.1689,131.2227,16800.0
2015-05-27 12:00:00,195.27,195.43,195.23,195.37,17800.0,131.2294,131.3369,131.2025,131.2966,17800.0
2015-05-27 12:30:00,195.4,195.53,195.18,195.27,6400.0,131.3168,131.4041,131.1689,131.2294,6400.0
2015-05-27 13:00:00,195.27,195.49,195.27,195.44,20100.0,131.2294,131.3772,131.2294,131.3436,20100.0
2015-05-27 13:30:00,195.43,195.74,195.4,195.53,14900.0,131.3369,131.5453,131.3168,131.4041,14900.0
2015-05-27 14:00:00,195.55,195.88,195.51,195.66,14000.0,131.4176,131.6393,131.3907,131.4915,14000.0
2015-05-27 14:30:00,195.7,195.96,195.57,195.79,21400.0,131.5184,131.6931,131.431,131.5789,21400.0
2015-05-27 15:00:00,195.83,196.2,195.79,196.2,29900.0,131.6057,131.8544,131.5789,131.8544,29900.0
2015-05-27 15:30:00,196.19,196.51,196.06,196.18,59300.0,131.8477,132.0627,131.7603,131.841,59300.0
2015-05-28 09:30:00,196.72,196.94,195.51,195.79,22300.0,132.2039,132.3517,131.3907,131.5789,22300.0
2015-05-28 10:00:00,195.89,195.9,195.14,195.26,36400.0,131.6461,131.6528,131.142,131.2227,36400.0
2015-05-28 10:30:00,195.25,195.54,194.77,194.77,36500.0,131.216,131.4108,130.8934,130.8934,36500.0
2015-05-28 11:00:00,194.74,195.79,194.66,195.3,12500.0,130.8732,131.5789,130.8194,131.2496,12500.0
2015-05-28 11:30:00,195.25,195.29,194.68,194.73,10400.0,131.216,131.2428,130.8329,130.8665,10400.0
2015-05-28 12:00:00,194.71,195.04,194.64,194.85,17300.0,130.8531,131.0748,130.806,130.9471,17300.0
2015-05-28 12:30:00,194.94,194.96,194.62,194.83,3900.0,131.0076,131.0211,130.7926,130.9337,3900.0
2015-05-28 13:00:00,194.84,195.17,194.61,194.78,16300.0,130.9404,131.1622,130.7858,130.9001,16300.0
2015-05-28 13:30:00,194.8,195.35,194.65,195.32,7100.0,130.9135,131.2832,130.8127,131.263,7100.0
2015-05-28 14:00:00,195.32,195.98,195.27,195.98,8600.0,131.263,131.7065,131.2294,131.7065,8600.0
2015-05-28 14:30:00,195.93,195.96,195.58,195.72,12500.0,131.6729,131.6931,131.4377,131.5318,12500.0
2015-05-28 15:00:00,195.69,195.78,195.34,195.39,21000.0,131.5117,131.5721,131.2764,131.31,21000.0
2015-05-28 15:30:00,195.39,195.89,195.29,195.61,50000.0,131.31,131.6461,131.2428,131.4579,50000.0
2015-05-29 09:30:00,196.03,196.5,195.54,195.74,20800.0,131.7401,132.056,131.4108,131.5453,20800.0
2015-05-29 10:00:00,195.65,195.85,194.55,194.55,16400.0,131.4848,131.6192,130.7455,130.7455,16400.0
2015-05-29 10:30:00,194.52,194.92,194.32,194.65,22000.0,130.7254,130.9942,130.591,130.8127,22000.0
2015-05-29 11:00:00,194.67,195.17,194.44,194.59,17300.0,130.8262,131.1622,130.6716,130.7724,17300.0
2015-05-29 11:30:00,194.75,195.18,194.45,195.05,19500.0,130.8799,131.1689,130.6783,131.0815,19500.0
2015-05-29 12:00:00,195.19,195.34,194.89,194.99,18200.0,131.1756,131.2764,130.974,131.0412,18200.0
2015-05-29 12:30:00,195.0,195.02,194.27,194.38,15000.0,131.0479,131.0614,130.5574,130.6313,15000.0
2015-05-29 13:00:00,194.37,194.77,194.37,194.52,21600.0,130.6246,130.8934,130.6246,130.7254,21600.0
2015-05-29 13:30:00,194.6,194.6,194.16,194.42,17200.0,130.7791,130.7791,130.4834,130.6582,17200.0
2015-05-29 14:00:00,194.45,194.64,194.25,194.34,38700.0,130.6783,130.806,130.5439,130.6044,38700.0
2015-05-29 14:30:00,194.34,194.36,193.57,193.7,22500.0,130.6044,130.6178,130.0869,130.1743,22500.0
2015-05-29 15:00:00,193.64,194.06,193.32,193.75,51800.0,130.134,130.4162,129.9189,130.2079,51800.0
2015-05-29 15:30:00,193.71,193.8,192.75,193.31,273300.0,130.181,130.2415,129.5359,129.9122,273300.0
2015-06-01 09:30:00,193.46,194.3,193.01,194.3,36899.0,130.013,130.5775,129.7106,130.5775,36899.0
2015-06-01 10:00:00,194.47,195.07,193.98,195.07,28714.0,130.6918,131.095,130.3625,131.095,28714.0
2015-06-01 10:30:00,194.92,195.72,194.47,195.58,28653.0,130.9942,131.5318,130.6918,131.4377,28653.0
2015-06-01 11:00:00,195.54,196.07,195.22,195.22,25058.0,131.4108,131.767,131.1958,131.1958,25058.0
2015-06-01 11:30:00,195.31,195.94,195.28,195.66,15483.0,131.2563,131.6797,131.2361,131.4915,15483.0
2015-06-01 12:00:00,195.68,196.04,195.61,195.74,21462.0,131.5049,131.7469,131.4579,131.5453,21462.0
2015-06-01 12:30:00,195.9,196.02,195.49,195.81,35536.0,131.6528,131.7334,131.3772,131.5923,35536.0
2015-06-01 13:00:00,195.96,196.15,195.69,195.94,17034.0,131.6931,131.8208,131.5117,131.6797,17034.0
2015-06-01 13:30:00,195.95,196.46,195.95,196.14,16632.0,131.6864,132.0291,131.6864,131.8141,16632.0
2015-06-01 14:00:00,196.12,196.63,196.1,196.51,24107.0,131.8006,132.1434,131.7872,132.0627,24107.0
2015-06-01 14:30:00,196.5,196.65,196.26,196.36,23890.0,132.056,132.1568,131.8947,131.9619,23890.0
2015-06-01 15:00:00,196.33,196.65,196.27,196.65,32684.0,131.9418,132.1568,131.9014,132.1568,32684.0
2015-06-01 15:30:00,196.64,196.67,196.05,196.32,126547.0,132.1501,132.1703,131.7536,131.935,126547.0
2015-06-02 09:30:00,195.42,195.65,194.07,194.8,31814.0,131.3302,131.4848,130.4229,130.9135,31814.0
2015-06-02 10:00:00,194.75,195.43,194.51,194.68,37296.0,130.8799,131.3369,130.7186,130.8329,37296.0
2015-06-02 10:30:00,194.72,194.86,194.23,194.46,33910.0,130.8598,130.9539,130.5305,130.685,33910.0
2015-06-02 11:00:00,194.48,194.85,194.25,194.63,13129.0,130.6985,130.9471,130.5439,130.7993,13129.0
2015-06-02 11:30:00,194.64,195.7,194.64,195.61,25494.0,130.806,131.5184,130.806,131.4579,25494.0
2015-06-02 12:00:00,195.62,195.94,194.98,195.09,19589.0,131.4646,131.6797,131.0345,131.1084,19589.0
2015-06-02 12:30:00,195.16,195.85,195.16,195.79,24183.0,131.1555,131.6192,131.1555,131.5789,24183.0
2015-06-02 13:00:00,195.76,195.86,195.38,195.43,12816.0,131.5587,131.6259,131.3033,131.3369,12816.0
2015-06-02 13:30:00,195.46,195.68,195.34,195.59,9481.0,131.3571,131.5049,131.2764,131.4444,9481.0
2015-06-02 14:00:00,195.61,196.0,195.55,195.71,20668.0,131.4579,131.72,131.4176,131.5251,20668.0
2015-06-02 14:30:00,195.67,195.75,195.44,195.53,19514.0,131.4982,131.552,131.3436,131.4041,19514.0
2015-06-02 15:00:00,195.52,195.6,194.93,194.97,21005.0,131.3974,131.4512,131.0009,131.0278,21005.0
2015-06-02 15:30:00,194.93,195.24,194.86,195.1,67432.0,131.0009,131.2092,130.9539,131.1151,67432.0
2015-06-03 09:30:00,194.61,195.02,192.59,193.28,39356.0,130.7858,131.0614,129.4283,129.892,39356.0
2015-06-03 10:00:00,193.0,193.35,192.53,193.31,37670.0,129.7039,129.9391,129.388,129.9122,37670.0
2015-06-03 10:30:00,193.39,193.48,193.0,193.24,20421.0,129.966,130.0264,129.7039,129.8652,20421.0
2015-06-03 11:00:00,193.19,193.52,192.99,193.11,29423.0,129.8315,130.0533,129.6971,129.7778,29423.0
2015-06-03 11:30:00,193.16,193.28,192.54,192.89,13276.0,129.8114,129.892,129.3947,129.6299,13276.0
2015-06-03 12:00:00,192.81,193.11,192.57,192.72,15013.0,129.5762,129.7778,129.4149,129.5157,15013.0
2015-06-03 12:30:00,192.72,192.78,192.22,192.25,13164.0,129.5157,129.556,129.1797,129.1998,13164.0
2015-06-03 13:00:00,192.27,192.77,191.91,192.62,18584.0,129.2133,129.5493,128.9713,129.4485,18584.0
2015-06-03 13:30:00,192.62,192.64,192.25,192.57,14041.0,129.4485,129.4619,129.1998,129.4149,14041.0
2015-06-03 14:00:00,192.66,192.69,192.38,192.46,22679.0,129.4754,129.4955,129.2872,129.341,22679.0
2015-06-03 14:30:00,192.51,192.72,192.37,192.72,14904.0,129.3746,129.5157,129.2805,129.5157,14904.0
2015-06-03 15:00:00,192.74,192.88,192.47,192.7,29778.0,129.5291,129.6232,129.3477,129.5022,29778.0
2015-06-03 15:30:00,192.73,193.15,192.67,193.08,103001.0,129.5224,129.8047,129.4821,129.7576,103001.0
2015-06-04 09:30:00,192.57,192.61,191.43,192.01,51130.0,129.4149,129.4418,128.6488,129.0385,51130.0
2015-06-04 10:00:00,191.96,192.95,191.66,192.89,65341.0,129.0049,129.6703,128.8033,129.6299,65341.0
2015-06-04 10:30:00,192.78,193.38,192.43,193.28,18934.0,129.556,129.9592,129.3208,129.892,18934.0
2015-06-04 11:00:00,193.13,193.14,192.43,192.6,24159.0,129.7912,129.7979,129.3208,129.435,24159.0
2015-06-04 11:30:00,192.69,193.08,192.56,192.92,23266.0,129.4955,129.7576,129.4082,129.6501,23266.0
2015-06-04 12:00:00,192.9,193.08,192.62,192.76,10536.0,129.6367,129.7576,129.4485,129.5426,10536.0
2015-06-04 12:30:00,192.85,193.16,192.77,192.79,10055.0,129.6031,129.8114,129.5493,129.5627,10055.0
2015-06-04 13:00:00,192.78,192.91,192.49,192.65,29244.0,129.556,129.6434,129.3611,129.4686,29244.0
2015-06-04 13:30:00,192.6,192.9,192.51,192.72,7265.0,129.435,129.6367,129.3746,129.5157,7265.0
2015-06-04 14:00:00,192.64,192.9,192.59,192.69,10707.0,129.4619,129.6367,129.4283,129.4955,10707.0
2015-06-04 14:30:00,192.7,192.86,192.58,192.71,27347.0,129.5022,129.6098,129.4216,129.509,27347.0
2015-06-04 15:00:00,192.78,192.9,192.16,192.31,30333.0,129.556,129.6367,129.1393,129.2402,30333.0
2015-06-04 15:30:00,192.28,192.28,191.58,191.76,169823.0,129.22,129.22,128.7496,128.8705,169823.0
2015-06-05 09:30:00,191.38,191.38,188.54,189.6,57647.0,128.6152,128.6152,126.7066,127.4189,57647.0
2015-06-05 10:00:00,189.56,189.93,189.26,189.4,36610.0,127.392,127.6407,127.1904,127.2845,36610.0
2015-06-05 10:30:00,189.38,189.66,188.68,188.76,36176.0,127.2711,127.4592,126.8006,126.8544,36176.0
2015-06-05 11:00:00,188.84,189.68,188.73,189.68,42328.0,126.9082,127.4727,126.8342,127.4727,42328.0
2015-06-05 11:30:00,189.72,189.75,188.97,189.07,19971.0,127.4996,127.5197,126.9955,127.0627,19971.0
2015-06-05 12:00:00,189.06,189.06,188.62,188.76,18809.0,127.056,127.056,126.7603,126.8544,18809.0
2015-06-05 12:30:00,188.74,189.22,188.67,188.88,55071.0,126.841,127.1635,126.7939,126.9351,55071.0
2015-06-05 13:00:00,188.95,189.25,188.52,189.13,38884.0,126.9821,127.1837,126.6931,127.1031,38884.0
2015-06-05 13:30:00,189.13,189.57,189.06,189.47,20456.0,127.1031,127.3988,127.056,127.3316,20456.0
2015-06-05 14:00:00,189.42,189.88,189.25,189.25,26024.0,127.298,127.6071,127.1837,127.1837,26024.0
2015-06-05 14:30:00,189.22,189.36,189.04,189.13,29518.0,127.1635,127.2576,127.0426,127.1031,29518.0
2015-06-05 15:00:00,189.05,189.2,188.61,188.62,32141.0,127.0493,127.1501,126.7536,126.7603,32141.0
2015-06-05 15:30:00,188.63,188.8,187.95,188.26,143065.0,126.767,126.8813,126.3101,126.5184,143065.0
2015-06-08 09:30:00,188.2,188.41,187.51,187.81,41546.0,126.4781,126.6192,126.0144,126.216,41546.0
2015-06-08 10:00:00,187.81,188.58,187.76,188.3,20888.0,126.216,126.7334,126.1824,126.5453,20888.0
2015-06-08 10:30:00,188.31,188.54,188.13,188.2,16988.0,126.552,126.7066,126.431,126.4781,16988.0
2015-06-08 11:00:00,188.16,188.69,188.01,188.04,22515.0,126.4512,126.8074,126.3504,126.3705,22515.0
2015-06-08 11:30:00,188.01,188.05,187.76,187.83,21908.0,126.3504,126.3773,126.1824,126.2294,21908.0
2015-06-08 12:00:00,187.83,187.86,187.57,187.84,25921.0,126.2294,126.2496,126.0547,126.2361,25921.0
2015-06-08 12:30:00,187.93,188.19,187.77,187.87,12162.0,126.2966,126.4713,126.1891,126.2563,12162.0
2015-06-08 13:00:00,187.9,188.15,187.84,188.08,14879.0,126.2765,126.4445,126.2361,126.3974,14879.0
2015-06-08 13:30:00,188.13,188.13,187.77,187.81,14436.0,126.431,126.431,126.1891,126.216,14436.0
2015-06-08 14:00:00,187.84,187.88,187.61,187.88,25281.0,126.2361,126.263,126.0816,126.263,25281.0
2015-06-08 14:30:00,187.85,188.22,187.84,188.11,35567.0,126.2429,126.4915,126.2361,126.4176,35567.0
2015-06-08 15:00:00,188.1,188.11,187.28,187.49,66377.0,126.4109,126.4176,125.8598,126.0009,66377.0
2015-06-08 15:30:00,187.49,187.56,186.94,186.99,163373.0,126.0009,126.048,125.6313,125.6649,163373.0
2015-06-09 09:30:00,187.55,188.23,186.91,187.25,29322.0,126.0412,126.4982,125.6111,125.8396,29322.0
2015-06-09 10:00:00,187.0,187.29,186.18,186.32,47525.0,125.6716,125.8665,125.1205,125.2146,47525.0
2015-06-09 10:30:00,186.32,186.98,186.22,186.95,21410.0,125.2146,125.6582,125.1474,125.638,21410.0
2015-06-09 11:00:00,187.02,187.19,186.38,186.68,20836.0,125.6851,125.7993,125.255,125.4566,20836.0
2015-06-09 11:30:00,186.72,186.99,186.53,186.99,11465.0,125.4834,125.6649,125.3558,125.6649,11465.0
2015-06-09 12:00:00,186.95,187.48,186.88,187.07,12488.0,125.638,125.9942,125.591,125.7187,12488.0
2015-06-09 12:30:00,186.99,187.02,186.61,186.89,13528.0,125.6649,125.6851,125.4095,125.5977,13528.0
2015-06-09 13:00:00,186.88,187.13,186.72,186.72,10328.0,125.591,125.759,125.4834,125.4834,10328.0
2015-06-09 13:30:00,186.79,186.84,186.33,186.39,10767.0,125.5305,125.5641,125.2213,125.2617,10767.0
2015-06-09 14:00:00,186.4,186.69,186.24,186.65,10848.0,125.2684,125.4633,125.1609,125.4364,10848.0
2015-06-09 14:30:00,186.75,187.03,186.58,186.69,13705.0,125.5036,125.6918,125.3894,125.4633,13705.0
2015-06-09 15:00:00,186.62,186.65,185.8,185.83,19344.0,125.4162,125.4364,124.8652,124.8853,19344.0
2015-06-09 15:30:00,185.83,186.43,185.67,185.98,111308.0,124.8853,125.2886,124.7778,124.9861,111308.0
2015-06-10 09:30:00,186.24,186.95,185.73,186.09,29602.0,125.1609,125.638,124.8181,125.0601,29602.0
2015-06-10 10:00:00,186.25,186.51,185.73,186.0,23363.0,125.1676,125.3423,124.8181,124.9996,23363.0
2015-06-10 10:30:00,186.08,187.2,185.93,186.85,21194.0,125.0533,125.806,124.9525,125.5708,21194.0
2015-06-10 11:00:00,186.82,188.13,186.82,187.76,15640.0,125.5506,126.431,125.5506,126.1824,15640.0
2015-06-10 11:30:00,187.82,187.93,187.39,187.39,13850.0,126.2227,126.2966,125.9337,125.9337,13850.0
2015-06-10 12:00:00,187.31,188.21,187.31,188.15,21739.0,125.8799,126.4848,125.8799,126.4445,21739.0
2015-06-10 12:30:00,188.15,188.4,188.1,188.36,12481.0,126.4445,126.6125,126.4109,126.5856,12481.0
2015-06-10 13:00:00,188.43,188.93,188.17,188.17,16156.0,126.6326,126.9687,126.4579,126.4579,16156.0
2015-06-10 13:30:00,188.1,188.53,188.1,188.17,12359.0,126.4109,126.6998,126.4109,126.4579,12359.0
2015-06-10 14:00:00,188.16,188.63,188.16,188.49,12951.0,126.4512,126.767,126.4512,126.673,12951.0
2015-06-10 14:30:00,188.46,188.46,187.6,187.64,16992.0,126.6528,126.6528,126.0748,126.1017,16992.0
2015-06-10 15:00:00,187.62,187.83,187.2,187.28,30539.0,126.0883,126.2294,125.806,125.8598,30539.0
2015-06-10 15:30:00,187.25,187.49,186.88,187.17,104404.0,125.8396,126.0009,125.591,125.7859,104404.0
2015-06-11 09:30:00,186.21,187.19,186.02,186.76,23764.0,126.2791,126.9437,126.1503,126.6521,23764.0
2015-06-11 10:00:00,186.64,187.38,186.47,187.04,14147.0,126.5707,127.0726,126.4555,126.842,14147.0
2015-06-11 10:30:00,186.87,186.91,186.48,186.6,25193.0,126.7267,126.7538,126.4622,126.5436,25193.0
2015-06-11 11:00:00,186.55,186.75,186.32,186.62,16355.0,126.5097,126.6453,126.3537,126.5572,16355.0
2015-06-11 11:30:00,186.6,186.83,186.5,186.5,23171.0,126.5436,126.6996,126.4758,126.4758,23171.0
2015-06-11 12:00:00,186.56,186.95,186.42,186.42,11344.0,126.5165,126.781,126.4216,126.4216,11344.0
2015-06-11 12:30:00,186.44,187.09,186.35,187.05,13315.0,126.4351,126.8759,126.3741,126.8488,13315.0
2015-06-11 13:00:00,186.99,187.32,186.95,187.26,30020.0,126.8081,127.0319,126.781,126.9912,30020.0
2015-06-11 13:30:00,187.25,187.51,187.25,187.47,17498.0,126.9844,127.1607,126.9844,127.1336,17498.0
2015-06-11 14:00:00,187.47,187.53,187.19,187.3,15638.0,127.1336,127.1743,126.9437,127.0183,15638.0
2015-06-11 14:30:00,187.35,187.37,186.85,187.12,19760.0,127.0522,127.0658,126.7132,126.8963,19760.0
2015-06-11 15:00:00,187.12,187.12,186.75,186.8,12210.0,126.8963,126.8963,126.6453,126.6793,12210.0
2015-06-11 15:30:00,186.8,186.98,186.67,186.96,72690.0,126.6793,126.8013,126.5911,126.7878,72690.0
2015-06-12 09:30:00,186.65,187.17,185.71,186.22,18023.0,126.5775,126.9302,125.9401,126.2859,18023.0
2015-06-12 10:00:00,186.4,186.76,186.06,186.58,12003.0,126.408,126.6521,126.1774,126.5301,12003.0
2015-06-12 10:30:00,186.59,186.88,186.29,186.77,21526.0,126.5368,126.7335,126.3334,126.6589,21526.0
2015-06-12 11:00:00,186.73,187.33,186.68,187.29,18958.0,126.6318,127.0387,126.5979,127.0115,18958.0
2015-06-12 11:30:00,187.22,187.27,187.0,187.05,17943.0,126.9641,126.998,126.8149,126.8488,17943.0
2015-06-12 12:00:00,187.02,187.02,186.66,186.68,21667.0,126.8284,126.8284,126.5843,126.5979,21667.0
2015-06-12 12:30:00,186.6,186.93,186.48,186.55,7812.0,126.5436,126.7674,126.4622,126.5097,7812.0
2015-06-12 13:00:00,186.54,186.6,186.35,186.47,13529.0,126.5029,126.5436,126.3741,126.4555,13529.0
2015-06-12 13:30:00,186.48,186.55,186.03,186.43,12546.0,126.4622,126.5097,126.1571,126.4283,12546.0
2015-06-12 14:00:00,186.35,186.57,186.35,186.57,8423.0,126.3741,126.5233,126.3741,126.5233,8423.0
2015-06-12 14:30:00,186.52,186.68,186.47,186.56,75799.0,126.4894,126.5979,126.4555,126.5165,75799.0
2015-06-12 15:00:00,186.54,186.71,186.52,186.63,14910.0,126.5029,126.6182,126.4894,126.564,14910.0
2015-06-12 15:30:00,186.62,186.96,186.62,186.73,65483.0,126.5572,126.7878,126.5572,126.6318,65483.0
2015-06-15 09:30:00,186.25,186.25,184.68,184.72,25140.0,126.3063,126.3063,125.2416,125.2687,25140.0
2015-06-15 10:00:00,184.72,185.51,184.67,184.67,19056.0,125.2687,125.8044,125.2348,125.2348,19056.0
2015-06-15 10:30:00,184.66,184.91,184.58,184.89,24938.0,125.228,125.3975,125.1737,125.384,24938.0
2015-06-15 11:00:00,184.88,185.74,184.87,185.34,12157.0,125.3772,125.9604,125.3704,125.6891,12157.0
2015-06-15 11:30:00,185.31,185.39,185.07,185.19,15659.0,125.6688,125.7231,125.506,125.5874,15659.0
2015-06-15 12:00:00,185.27,185.38,185.1,185.27,17915.0,125.6417,125.7163,125.5264,125.6417,17915.0
2015-06-15 12:30:00,185.25,185.63,185.25,185.4,12422.0,125.6281,125.8858,125.6281,125.7298,12422.0
2015-06-15 13:00:00,185.46,185.52,185.0,185.0,12634.0,125.7705,125.8112,125.4586,125.4586,12634.0
2015-06-15 13:30:00,185.04,185.71,184.98,185.39,20005.0,125.4857,125.9401,125.445,125.7231,20005.0
2015-06-15 14:00:00,185.39,185.66,185.33,185.63,18206.0,125.7231,125.9062,125.6824,125.8858,18206.0
2015-06-15 14:30:00,185.65,185.78,185.44,185.57,44553.0,125.8994,125.9875,125.757,125.8451,44553.0
2015-06-15 15:00:00,185.59,185.72,185.37,185.7,31480.0,125.8587,125.9468,125.7095,125.9333,31480.0
2015-06-15 15:30:00,185.69,185.82,185.55,185.64,74758.0,125.9265,126.0147,125.8316,125.8926,74758.0
2015-06-16 09:30:00,185.6,186.85,185.38,186.63,28034.0,125.8655,126.7132,125.7163,126.564,28034.0
2015-06-16 10:00:00,186.79,186.94,186.08,186.42,21867.0,126.6725,126.7742,126.191,126.4216,21867.0
2015-06-16 10:30:00,186.38,187.15,186.32,187.03,21881.0,126.3944,126.9166,126.3537,126.8352,21881.0
2015-06-16 11:00:00,187.09,187.54,186.92,187.31,20721.0,126.8759,127.1811,126.7606,127.0251,20721.0
2015-06-16 11:30:00,187.27,187.66,187.14,187.66,14894.0,126.998,127.2625,126.9098,127.2625,14894.0
2015-06-16 12:00:00,187.61,188.06,187.61,187.97,13132.0,127.2286,127.5337,127.2286,127.4727,13132.0
2015-06-16 12:30:00,188.06,188.09,187.83,187.83,16926.0,127.5337,127.5541,127.3777,127.3777,16926.0
2015-06-16 13:00:00,187.73,187.9,187.59,187.88,81929.0,127.3099,127.4252,127.215,127.4117,81929.0
2015-06-16 13:30:00,187.95,188.15,187.89,187.94,17732.0,127.4591,127.5948,127.4184,127.4523,17732.0
2015-06-16 14:00:00,187.99,188.1,187.92,187.94,10750.0,127.4863,127.5609,127.4388,127.4523,10750.0
2015-06-16 14:30:00,187.9,187.91,187.65,187.79,14508.0,127.4252,127.432,127.2557,127.3506,14508.0
2015-06-16 15:00:00,187.79,187.91,187.61,187.74,12940.0,127.3506,127.432,127.2286,127.3167,12940.0
2015-06-16 15:30:00,187.7,187.95,187.51,187.62,57274.0,127.2896,127.4591,127.1607,127.2353,57274.0
2015-06-17 09:30:00,187.68,188.98,187.68,187.84,52916.0,127.276,128.1576,127.276,127.3845,52916.0
2015-06-17 10:00:00,187.9,187.9,187.35,187.54,23538.0,127.4252,127.4252,127.0522,127.1811,23538.0
2015-06-17 10:30:00,187.46,187.9,187.44,187.78,48483.0,127.1268,127.4252,127.1133,127.3438,48483.0
2015-06-17 11:00:00,187.77,187.84,187.47,187.55,18858.0,127.3371,127.3845,127.1336,127.1879,18858.0
2015-06-17 11:30:00,187.52,187.69,187.12,187.27,21613.0,127.1675,127.2828,126.8963,126.998,21613.0
2015-06-17 12:00:00,187.25,187.25,186.68,186.73,29941.0,126.9844,126.9844,126.5979,126.6318,29941.0
2015-06-17 12:30:00,186.68,186.74,186.16,186.29,18640.0,126.5979,126.6386,126.2452,126.3334,18640.0
2015-06-17 13:00:00,186.29,186.36,186.18,186.18,50475.0,126.3334,126.3809,126.2588,126.2588,50475.0
2015-06-17 13:30:00,186.15,186.4,186.1,186.4,14478.0,126.2384,126.408,126.2045,126.408,14478.0
2015-06-17 14:00:00,186.31,188.49,185.83,187.04,57204.0,126.347,127.8253,126.0214,126.842,57204.0
2015-06-17 14:30:00,187.04,188.71,187.04,188.33,43727.0,126.842,127.9745,126.842,127.7168,43727.0
2015-06-17 15:00:00,188.4,188.91,187.94,188.83,48692.0,127.7643,128.1102,127.4523,128.0559,48692.0
2015-06-17 15:30:00,188.8,189.08,188.66,188.85,163209.0,128.0356,128.2254,127.9406,128.0695,163209.0
2015-06-18 09:30:00,189.26,191.92,189.22,191.27,38597.0,128.3475,130.1514,128.3204,129.7106,38597.0
2015-06-18 10:00:00,191.16,191.99,191.16,191.76,37394.0,129.636,130.1989,129.636,130.0429,37394.0
2015-06-18 10:30:00,191.76,191.77,190.9,191.28,24555.0,130.0429,130.0497,129.4597,129.7174,24555.0
2015-06-18 11:00:00,191.25,191.82,191.07,191.78,34293.0,129.697,130.0836,129.575,130.0565,34293.0
2015-06-18 11:30:00,191.75,192.48,191.75,192.44,30003.0,130.0361,130.5312,130.0361,130.504,30003.0
2015-06-18 12:00:00,192.54,193.18,192.45,192.97,51548.0,130.5719,131.0059,130.5108,130.8635,51548.0
2015-06-18 12:30:00,192.96,193.21,192.28,192.33,65867.0,130.8567,131.0262,130.3955,130.4294,65867.0
2015-06-18 13:00:00,192.32,192.68,191.95,192.46,95893.0,130.4227,130.6668,130.1717,130.5176,95893.0
2015-06-18 13:30:00,192.42,192.61,191.81,191.86,40645.0,130.4905,130.6193,130.0768,130.1107,40645.0
2015-06-18 14:00:00,191.85,192.72,191.84,192.68,76143.0,130.1039,130.6939,130.0971,130.6668,76143.0
2015-06-18 14:30:00,192.64,192.84,192.33,192.84,43749.0,130.6397,130.7753,130.4294,130.7753,43749.0
2015-06-18 15:00:00,192.79,193.23,192.58,193.06,51220.0,130.7414,131.0398,130.599,130.9245,51220.0
2015-06-18 15:30:00,193.09,193.15,192.46,192.49,90275.0,130.9448,130.9855,130.5176,130.5379,90275.0
2015-06-19 09:30:00,192.15,192.15,190.24,191.23,269014.0,130.3074,130.3074,129.0121,129.6835,269014.0
2015-06-19 10:00:00,191.15,192.45,191.15,192.15,54725.0,129.6292,130.5108,129.6292,130.3074,54725.0
2015-06-19 10:30:00,192.04,192.33,191.7,191.74,56740.0,130.2328,130.4294,130.0022,130.0293,56740.0
2015-06-19 11:00:00,191.73,192.03,191.41,191.62,26146.0,130.0226,130.226,129.8055,129.948,26146.0
2015-06-19 11:30:00,191.64,191.75,191.45,191.66,24658.0,129.9615,130.0361,129.8327,129.9751,24658.0
2015-06-19 12:00:00,191.58,191.82,191.41,191.68,30327.0,129.9208,130.0836,129.8055,129.9886,30327.0
2015-06-19 12:30:00,191.65,192.54,191.54,192.37,21235.0,129.9683,130.5719,129.8937,130.4566,21235.0
2015-06-19 13:00:00,192.33,192.37,191.31,191.31,42327.0,130.4294,130.4566,129.7377,129.7377,42327.0
2015-06-19 13:30:00,191.37,191.72,191.32,191.32,22482.0,129.7784,130.0158,129.7445,129.7445,22482.0
2015-06-19 14:00:00,191.39,191.39,191.07,191.23,22830.0,129.792,129.792,129.575,129.6835,22830.0
2015-06-19 14:30:00,191.2,191.73,191.15,191.44,25958.0,129.6631,130.0226,129.6292,129.8259,25958.0
2015-06-19 15:00:00,191.4,191.47,190.82,191.3,58711.0,129.7988,129.8462,129.4054,129.7309,58711.0
2015-06-19 15:30:00,191.3,191.54,191.02,191.03,120783.0,129.7309,129.8937,129.5411,129.5478,120783.0
2015-06-22 09:30:00,191.16,191.75,190.44,191.27,22450.0,129.636,130.0361,129.1477,129.7106,22450.0
2015-06-22 10:00:00,191.29,191.29,190.36,190.48,9660.0,129.7242,129.7242,129.0935,129.1749,9660.0
2015-06-22 10:30:00,190.47,191.14,190.3,191.0,18733.0,129.1681,129.6224,129.0528,129.5275,18733.0
2015-06-22 11:00:00,191.12,191.2,190.5,190.69,15329.0,129.6089,129.6631,129.1884,129.3173,15329.0
2015-06-22 11:30:00,190.76,190.78,190.34,190.44,6789.0,129.3647,129.3783,129.0799,129.1477,6789.0
2015-06-22 12:00:00,190.41,190.42,189.65,189.75,8112.0,129.1274,129.1342,128.612,128.6798,8112.0
2015-06-22 12:30:00,189.88,189.91,189.42,189.49,8046.0,128.768,128.7883,128.456,128.5035,8046.0
2015-06-22 13:00:00,189.52,189.73,189.36,189.5,9676.0,128.5238,128.6662,128.4153,128.5103,9676.0
2015-06-22 13:30:00,189.44,189.94,189.44,189.86,26922.0,128.4696,128.8087,128.4696,128.7544,26922.0
2015-06-22 14:00:00,189.79,189.92,189.59,189.83,12784.0,128.7069,128.7951,128.5713,128.7341,12784.0
2015-06-22 14:30:00,189.73,189.88,189.59,189.61,21646.0,128.6662,128.768,128.5713,128.5849,21646.0
2015-06-22 15:00:00,189.68,189.68,188.92,189.03,43377.0,128.6323,128.6323,128.1169,128.1915,43377.0
2015-06-22 15:30:00,189.05,189.28,188.1,188.38,200997.0,128.2051,128.3611,127.5609,127.7507,200997.0
2015-06-23 09:30:00,188.09,188.74,187.29,188.0,36100.0,127.5541,127.9949,127.0115,127.493,36100.0
2015-06-23 10:00:00,187.77,187.95,186.57,186.57,12373.0,127.3371,127.4591,126.5233,126.5233,12373.0
2015-06-23 10:30:00,186.56,187.58,186.44,187.36,16926.0,126.5165,127.2082,126.4351,127.059,16926.0
2015-06-23 11:00:00,187.46,187.83,187.17,187.31,30132.0,127.1268,127.3777,126.9302,127.0251,30132.0
2015-06-23 11:30:00,187.3,187.86,187.3,187.83,14685.0,127.0183,127.3981,127.0183,127.3777,14685.0
2015-06-23 12:00:00,187.8,187.8,186.98,187.0,10497.0,127.3574,127.3574,126.8013,126.8149,10497.0
2015-06-23 12:30:00,187.05,187.13,186.77,186.84,15952.0,126.8488,126.903,126.6589,126.7064,15952.0
2015-06-23 13:00:00,186.84,186.84,186.53,186.55,21660.0,126.7064,126.7064,126.4961,126.5097,21660.0
2015-06-23 13:30:00,186.53,187.42,186.39,187.07,29768.0,126.4961,127.0997,126.4012,126.8624,29768.0
2015-06-23 14:00:00,187.06,187.25,186.9,187.0,37305.0,126.8556,126.9844,126.7471,126.8149,37305.0
2015-06-23 14:30:00,187.01,187.07,186.82,186.96,17097.0,126.8217,126.8624,126.6928,126.7878,17097.0
2015-06-23 15:00:00,186.92,187.02,186.48,186.49,24222.0,126.7606,126.8284,126.4622,126.469,24222.0
2015-06-23 15:30:00,186.43,186.86,186.43,186.71,48983.0,126.4283,126.7199,126.4283,126.6182,48983.0
2015-06-24 09:30:00,186.8,187.97,186.17,186.53,19061.0,126.6793,127.4727,126.252,126.4961,19061.0
2015-06-24 10:00:00,186.46,186.7,186.35,186.7,15903.0,126.4487,126.6114,126.3741,126.6114,15903.0
2015-06-24 10:30:00,186.72,187.21,186.63,187.21,12458.0,126.625,126.9573,126.564,126.9573,12458.0
2015-06-24 11:00:00,187.16,187.19,186.02,186.13,5967.0,126.9234,126.9437,126.1503,126.2249,5967.0
2015-06-24 11:30:00,186.01,186.01,185.63,185.68,6228.0,126.1435,126.1435,125.8858,125.9197,6228.0
2015-06-24 12:00:00,185.67,185.84,185.55,185.68,7875.0,125.9129,126.0282,125.8316,125.9197,7875.0
2015-06-24 12:30:00,185.63,185.77,185.51,185.71,15575.0,125.8858,125.9808,125.8044,125.9401,15575.0
2015-06-24 13:00:00,185.73,185.91,185.23,185.31,19155.0,125.9536,126.0757,125.6145,125.6688,19155.0
2015-06-24 13:30:00,185.36,185.42,185.09,185.38,8030.0,125.7027,125.7434,125.5196,125.7163,8030.0
2015-06-24 14:00:00,185.3,185.48,185.12,185.19,12189.0,125.662,125.7841,125.54,125.5874,12189.0
2015-06-24 14:30:00,185.19,185.6,185.17,185.48,7948.0,125.5874,125.8655,125.5739,125.7841,7948.0
2015-06-24 15:00:00,185.45,185.51,185.25,185.45,12121.0,125.7637,125.8044,125.6281,125.7637,12121.0
2015-06-24 15:30:00,185.41,185.48,184.99,185.03,54749.0,125.7366,125.7841,125.4518,125.4789,54749.0
2015-06-25 09:30:00,184.88,186.17,183.65,184.44,19717.0,125.3772,126.252,124.5431,125.0788,19717.0
2015-06-25 10:00:00,184.46,184.82,184.01,184.6,23431.0,125.0924,125.3365,124.7872,125.1873,23431.0
2015-06-25 10:30:00,184.68,184.78,183.97,184.35,25640.0,125.2416,125.3094,124.7601,125.0178,25640.0
2015-06-25 11:00:00,184.35,184.48,183.79,184.2,16078.0,125.0178,125.1059,124.638,124.916,16078.0
2015-06-25 11:30:00,184.17,184.23,183.76,183.98,26065.0,124.8957,124.9364,124.6177,124.7669,26065.0
2015-06-25 12:00:00,184.0,184.28,183.81,183.86,17189.0,124.7804,124.9703,124.6516,124.6855,17189.0
2015-06-25 12:30:00,183.9,183.94,183.45,183.66,17417.0,124.7126,124.7397,124.4074,124.5498,17417.0
2015-06-25 13:00:00,183.64,184.13,183.55,184.08,14191.0,124.5363,124.8686,124.4752,124.8347,14191.0
2015-06-25 13:30:00,184.11,184.53,184.11,184.33,26489.0,124.855,125.1398,124.855,125.0042,26489.0
2015-06-25 14:00:00,184.28,184.34,183.74,183.89,13517.0,124.9703,125.011,124.6041,124.7058,13517.0
2015-06-25 14:30:00,183.81,184.4,183.81,184.34,11534.0,124.6516,125.0517,124.6516,125.011,11534.0
2015-06-25 15:00:00,184.26,184.73,184.18,184.4,22125.0,124.9567,125.2755,124.9025,125.0517,22125.0
2015-06-25 15:30:00,184.46,184.46,183.57,183.63,72171.0,125.0924,125.0924,124.4888,124.5295,72171.0
2015-06-26 09:30:00,183.77,185.17,183.07,183.69,28202.0,124.6244,125.5739,124.1497,124.5702,28202.0
2015-06-26 10:00:00,183.71,184.41,183.69,184.12,21527.0,124.5838,125.0585,124.5702,124.8618,21527.0
2015-06-26 10:30:00,184.08,184.62,183.78,184.29,16580.0,124.8347,125.2009,124.6312,124.9771,16580.0
2015-06-26 11:00:00,184.27,185.65,184.21,185.25,16124.0,124.9635,125.8994,124.9228,125.6281,16124.0
2015-06-26 11:30:00,185.27,185.39,184.76,184.81,17436.0,125.6417,125.7231,125.2958,125.3297,17436.0
2015-06-26 12:00:00,184.82,185.07,184.61,184.63,23273.0,125.3365,125.506,125.1941,125.2077,23273.0
2015-06-26 12:30:00,184.62,184.63,183.92,184.17,14587.0,125.2009,125.2077,124.7262,124.8957,14587.0
2015-06-26 13:00:00,184.1,184.59,183.63,183.85,19690.0,124.8482,125.1805,124.5295,124.6787,19690.0
2015-06-26 13:30:00,183.95,184.33,183.95,184.27,24401.0,124.7465,125.0042,124.7465,124.9635,24401.0
2015-06-26 14:00:00,184.24,184.69,184.2,184.43,21252.0,124.9432,125.2483,124.916,125.072,21252.0
2015-06-26 14:30:00,184.43,184.74,184.23,184.23,17985.0,125.072,125.2823,124.9364,124.9364,17985.0
2015-06-26 15:00:00,184.28,184.68,184.27,184.53,27108.0,124.9703,125.2416,124.9635,125.1398,27108.0
2015-06-26 15:30:00,184.54,185.5,184.49,185.45,137616.0,125.1466,125.7976,125.1127,125.7637,137616.0
2015-06-29 09:30:00,185.43,186.19,183.85,185.52,50477.0,125.7502,126.2656,124.6787,125.8112,50477.0
2015-06-29 10:00:00,185.36,186.07,185.23,185.42,37619.0,125.7027,126.1842,125.6145,125.7434,37619.0
2015-06-29 10:30:00,185.4,185.64,185.2,185.35,34976.0,125.7298,125.8926,125.5942,125.6959,34976.0
2015-06-29 11:00:00,185.35,185.48,184.89,185.36,29904.0,125.6959,125.7841,125.384,125.7027,29904.0
2015-06-29 11:30:00,185.39,185.51,185.09,185.3,27266.0,125.7231,125.8044,125.5196,125.662,27266.0
2015-06-29 12:00:00,185.28,185.37,184.79,184.9,24124.0,125.6485,125.7095,125.3162,125.3908,24124.0
2015-06-29 12:30:00,184.88,184.96,184.35,184.43,20674.0,125.3772,125.4314,125.0178,125.072,20674.0
2015-06-29 13:00:00,184.42,184.73,184.07,184.64,34780.0,125.0652,125.2755,124.8279,125.2144,34780.0
2015-06-29 13:30:00,184.65,184.92,184.62,184.74,36117.0,125.2212,125.4043,125.2009,125.2823,36117.0
2015-06-29 14:00:00,184.77,184.8,184.17,184.34,21953.0,125.3026,125.3229,124.8957,125.011,21953.0
2015-06-29 14:30:00,184.39,185.08,184.32,184.58,51328.0,125.0449,125.5128,124.9974,125.1737,51328.0
2015-06-29 15:00:00,184.57,184.61,184.18,184.2,36404.0,125.167,125.1941,124.9025,124.916,36404.0
2015-06-29 15:30:00,184.12,184.19,182.91,183.0,96046.0,124.8618,124.9093,124.0412,124.1023,96046.0
2015-06-30 09:30:00,184.16,184.72,183.01,183.81,40003.0,124.8889,125.2687,124.109,124.6516,40003.0
2015-06-30 10:00:00,184.21,184.21,183.31,183.42,12255.0,124.9228,124.9228,124.3125,124.3871,12255.0
2015-06-30 10:30:00,183.41,184.22,183.14,184.11,29232.0,124.3803,124.9296,124.1972,124.855,29232.0
2015-06-30 11:00:00,184.03,184.9,184.01,184.52,23984.0,124.8008,125.3908,124.7872,125.1331,23984.0
2015-06-30 11:30:00,184.47,184.65,183.99,184.17,13410.0,125.0992,125.2212,124.7736,124.8957,13410.0
2015-06-30 12:00:00,184.17,184.73,184.11,184.43,33079.0,124.8957,125.2755,124.855,125.072,33079.0
2015-06-30 12:30:00,184.4,184.6,184.14,184.17,28823.0,125.0517,125.1873,124.8754,124.8957,28823.0
2015-06-30 13:00:00,184.3,184.87,184.25,184.84,18073.0,124.9839,125.3704,124.95,125.3501,18073.0
2015-06-30 13:30:00,184.84,185.34,184.75,184.92,15566.0,125.3501,125.6891,125.289,125.4043,15566.0
2015-06-30 14:00:00,185.0,185.97,184.9,185.27,23382.0,125.4586,126.1164,125.3908,125.6417,23382.0
2015-06-30 14:30:00,185.28,185.33,184.77,184.9,27144.0,125.6485,125.6824,125.3026,125.3908,27144.0
2015-06-30 15:00:00,184.9,185.23,184.21,184.38,54059.0,125.3908,125.6145,124.9228,125.0381,54059.0
2015-06-30 15:30:00,184.35,184.78,184.03,184.27,136962.0,125.0178,125.3094,124.8008,124.9635,136962.0
2015-07-01 09:30:00,182.08,185.63,182.08,183.59,38498.0,123.4784,125.8858,123.4784,124.5024,38498.0
2015-07-01 10:00:00,183.76,184.65,183.67,184.62,13175.0,124.6177,125.2212,124.5566,125.2009,13175.0
2015-07-01 10:30:00,184.67,184.67,184.03,184.5,17848.0,125.2348,125.2348,124.8008,125.1195,17848.0
2015-07-01 11:00:00,184.54,185.04,184.47,184.97,12988.0,125.1466,125.4857,125.0992,125.4382,12988.0
2015-07-01 11:30:00,185.05,185.48,184.92,185.17,24440.0,125.4925,125.7841,125.4043,125.5739,24440.0
2015-07-01 12:00:00,185.13,185.69,185.0,185.57,20513.0,125.5467,125.9265,125.4586,125.8451,20513.0
2015-07-01 12:30:00,185.63,185.94,185.24,185.27,21343.0,125.8858,126.096,125.6213,125.6417,21343.0
2015-07-01 13:00:00,185.27,186.05,185.2,185.95,19061.0,125.6417,126.1706,125.5942,126.1028,19061.0
2015-07-01 13:30:00,186.01,186.28,185.66,185.82,22815.0,126.1435,126.3266,125.9062,126.0147,22815.0
2015-07-01 14:00:00,185.83,185.87,185.34,185.46,49367.0,126.0214,126.0486,125.6891,125.7705,49367.0
2015-07-01 14:30:00,185.45,185.99,185.21,185.92,38611.0,125.7637,126.1299,125.601,126.0825,38611.0
2015-07-01 15:00:00,185.95,186.54,185.8,186.54,52509.0,126.1028,126.5029,126.0011,126.5029,52509.0
2015-07-01 15:30:00,186.54,187.09,186.11,187.01,194505.0,126.5029,126.8759,126.2113,126.8217,194505.0
2015-07-02 09:30:00,188.8,189.69,187.59,187.87,56448.0,128.0356,128.6391,127.215,127.4049,56448.0
2015-07-02 10:00:00,188.03,188.64,187.47,188.06,36135.0,127.5134,127.9271,127.1336,127.5337,36135.0
2015-07-02 10:30:00,188.06,188.42,187.17,187.31,34963.0,127.5337,127.7779,126.9302,127.0251,34963.0
2015-07-02 11:00:00,187.28,187.57,186.79,187.05,35154.0,127.0048,127.2014,126.6725,126.8488,35154.0
2015-07-02 11:30:00,187.03,187.5,186.77,187.5,27007.0,126.8352,127.154,126.6589,127.154,27007.0
2015-07-02 12:00:00,187.5,187.58,187.06,187.23,13926.0,127.154,127.2082,126.8556,126.9709,13926.0
2015-07-02 12:30:00,187.27,187.49,187.1,187.49,17356.0,126.998,127.1472,126.8827,127.1472,17356.0
2015-07-02 13:00:00,187.33,187.33,186.96,187.21,18175.0,127.0387,127.0387,126.7878,126.9573,18175.0
2015-07-02 13:30:00,187.21,187.46,187.11,187.16,14572.0,126.9573,127.1268,126.8895,126.9234,14572.0
2015-07-02 14:00:00,187.17,187.2,186.91,187.18,15782.0,126.9302,126.9505,126.7538,126.9369,15782.0
2015-07-02 14:30:00,187.18,187.37,187.06,187.21,17597.0,126.9369,127.0658,126.8556,126.9573,17597.0
2015-07-02 15:00:00,187.17,187.85,187.13,187.71,25365.0,126.9302,127.3913,126.903,127.2964,25365.0
2015-07-02 15:30:00,187.71,187.71,187.08,187.24,67864.0,127.2964,127.2964,126.8691,126.9776,67864.0
2015-07-06 09:30:00,186.33,188.14,185.99,187.09,13729.0,126.3605,127.588,126.1299,126.8759,13729.0
2015-07-06 10:00:00,186.95,187.91,186.93,187.58,16813.0,126.781,127.432,126.7674,127.2082,16813.0
2015-07-06 10:30:00,187.52,188.06,187.29,187.93,12221.0,127.1675,127.5337,127.0115,127.4456,12221.0
2015-07-06 11:00:00,188.05,188.19,187.65,187.67,12704.0,127.5269,127.6219,127.2557,127.2692,12704.0
2015-07-06 11:30:00,187.47,188.24,187.47,187.98,8909.0,127.1336,127.6558,127.1336,127.4795,8909.0
2015-07-06 12:00:00,187.89,188.34,187.77,188.02,8200.0,127.4184,127.7236,127.3371,127.5066,8200.0
2015-07-06 12:30:00,188.05,188.36,188.02,188.2,18550.0,127.5269,127.7372,127.5066,127.6287,18550.0
2015-07-06 13:00:00,188.26,188.48,187.77,187.93,8900.0,127.6694,127.8185,127.3371,127.4456,8900.0
2015-07-06 13:30:00,187.84,187.85,187.33,187.69,15493.0,127.3845,127.3913,127.0387,127.2828,15493.0
2015-07-06 14:00:00,187.6,187.93,187.43,187.43,14293.0,127.2218,127.4456,127.1065,127.1065,14293.0
2015-07-06 14:30:00,187.53,187.66,187.3,187.56,8702.0,127.1743,127.2625,127.0183,127.1946,8702.0
2015-07-06 15:00:00,187.53,187.77,187.41,187.61,14605.0,127.1743,127.3371,127.0929,127.2286,14605.0
2015-07-06 15:30:00,187.64,188.36,187.56,188.34,91103.0,127.2489,127.7372,127.1946,127.7236,91103.0
2015-07-07 09:30:00,189.1,191.37,188.38,191.37,35050.0,128.239,129.7784,127.7507,129.7784,35050.0
2015-07-07 10:00:00,191.45,191.45,190.52,190.64,20863.0,129.8327,129.8327,129.202,129.2834,20863.0
2015-07-07 10:30:00,190.51,191.4,190.04,191.4,31859.0,129.1952,129.7988,128.8765,129.7988,31859.0
2015-07-07 11:00:00,191.37,191.37,190.46,190.77,33771.0,129.7784,129.7784,129.1613,129.3715,33771.0
2015-07-07 11:30:00,190.7,191.5,190.32,191.38,36515.0,129.3241,129.8666,129.0664,129.7852,36515.0
2015-07-07 12:00:00,191.26,191.58,191.09,191.24,33976.0,129.7038,129.9208,129.5885,129.6903,33976.0
2015-07-07 12:30:00,191.28,191.78,190.98,191.68,36758.0,129.7174,130.0565,129.5139,129.9886,36758.0
2015-07-07 13:00:00,191.64,192.25,191.51,191.92,68057.0,129.9615,130.3752,129.8734,130.1514,68057.0
2015-07-07 13:30:00,191.97,192.41,191.8,192.27,38581.0,130.1853,130.4837,130.07,130.3888,38581.0
2015-07-07 14:00:00,192.24,192.29,191.66,192.02,44020.0,130.3684,130.4023,129.9751,130.2192,44020.0
2015-07-07 14:30:00,192.0,193.07,192.0,192.85,57946.0,130.2057,130.9313,130.2057,130.7821,57946.0
2015-07-07 15:00:00,192.86,192.9,192.5,192.67,57538.0,130.7889,130.816,130.5447,130.66,57538.0
2015-07-07 15:30:00,192.7,192.87,192.17,192.72,155912.0,130.6804,130.7956,130.3209,130.6939,155912.0
2015-07-08 09:30:00,191.81,193.2,191.26,191.75,21635.0,130.0768,131.0194,129.7038,130.0361,21635.0
2015-07-08 10:00:00,191.76,191.79,191.11,191.2,21137.0,130.0429,130.0632,129.6021,129.6631,21137.0
2015-07-08 10:30:00,191.1,192.79,191.02,192.79,25396.0,129.5953,130.7414,129.5411,130.7414,25396.0
2015-07-08 11:00:00,192.64,192.65,192.07,192.44,22598.0,130.6397,130.6465,130.2531,130.504,22598.0
2015-07-08 11:30:00,192.46,192.58,192.05,192.18,16407.0,130.5176,130.599,130.2396,130.3277,16407.0
2015-07-08 12:00:00,192.21,192.7,192.16,192.56,20030.0,130.3481,130.6804,130.3142,130.5854,20030.0
2015-07-08 12:30:00,192.56,193.04,192.47,193.04,13043.0,130.5854,130.9109,130.5244,130.9109,13043.0
2015-07-08 13:00:00,193.06,193.49,192.85,193.36,13444.0,130.9245,131.2161,130.7821,131.1279,13444.0
2015-07-08 13:30:00,193.46,193.62,193.32,193.44,23831.0,131.1958,131.3043,131.1008,131.1822,23831.0
2015-07-08 14:00:00,193.39,194.52,193.34,193.61,47592.0,131.1483,131.9146,131.1144,131.2975,47592.0
2015-07-08 14:30:00,193.56,193.67,192.81,192.96,38870.0,131.2636,131.3382,130.755,130.8567,38870.0
2015-07-08 15:00:00,192.79,193.27,192.78,192.85,64999.0,130.7414,131.0669,130.7346,130.7821,64999.0
2015-07-08 15:30:00,192.85,193.66,192.74,193.34,153951.0,130.7821,131.3314,130.7075,131.1144,153951.0
2015-07-09 09:30:00,194.39,195.0,193.33,193.52,44656.0,131.8264,132.2401,131.1076,131.2364,44656.0
2015-07-09 10:00:00,193.47,193.77,193.17,193.67,41509.0,131.2025,131.406,130.9991,131.3382,41509.0
2015-07-09 10:30:00,193.63,194.11,193.62,194.05,25605.0,131.311,131.6366,131.3043,131.5959,25605.0
2015-07-09 11:00:00,194.05,194.46,193.86,194.35,25753.0,131.5959,131.8739,131.467,131.7993,25753.0
2015-07-09 11:30:00,194.36,194.76,194.02,194.61,20538.0,131.8061,132.0774,131.5755,131.9756,20538.0
2015-07-09 12:00:00,194.62,194.94,194.6,194.78,25481.0,131.9824,132.1994,131.9689,132.0909,25481.0
2015-07-09 12:30:00,194.79,195.16,194.66,195.13,38171.0,132.0977,132.3486,132.0095,132.3283,38171.0
2015-07-09 13:00:00,195.11,195.29,193.98,194.1,24129.0,132.3147,132.4368,131.5484,131.6298,24129.0
2015-07-09 13:30:00,194.11,194.11,193.64,193.82,19254.0,131.6366,131.6366,131.3178,131.4399,19254.0
2015-07-09 14:00:00,193.74,194.23,193.62,193.83,40850.0,131.3856,131.7179,131.3043,131.4467,40850.0
2015-07-09 14:30:00,193.9,194.48,193.59,194.35,23205.0,131.4941,131.8875,131.2839,131.7993,23205.0
2015-07-09 15:00:00,194.38,194.91,194.21,194.43,39248.0,131.8197,132.1791,131.7044,131.8536,39248.0
2015-07-09 15:30:00,194.4,194.49,193.73,193.73,69536.0,131.8332,131.8943,131.3789,131.3789,69536.0
2015-07-10 09:30:00,194.61,195.57,193.9,195.12,39432.0,131.9756,132.6267,131.4941,132.3215,39432.0
2015-07-10 10:00:00,195.12,196.64,194.94,196.5,45830.0,132.3215,133.3523,132.1994,133.2573,45830.0
2015-07-10 10:30:00,196.56,196.87,195.97,196.02,41581.0,133.298,133.5083,132.8979,132.9318,41581.0
2015-07-10 11:00:00,195.97,197.49,195.94,197.48,35101.0,132.8979,133.9287,132.8776,133.9219,35101.0
2015-07-10 11:30:00,197.52,197.63,197.16,197.57,54747.0,133.9491,134.0237,133.7049,133.983,54747.0
2015-07-10 12:00:00,197.58,197.75,197.53,197.62,31187.0,133.9898,134.105,133.9558,134.0169,31187.0
2015-07-10 12:30:00,197.61,197.71,196.9,197.3,24897.0,134.0101,134.0779,133.5286,133.7999,24897.0
2015-07-10 13:00:00,197.31,197.38,196.84,197.1,26166.0,133.8067,133.8541,133.4879,133.6642,26166.0
2015-07-10 13:30:00,197.09,197.38,196.89,196.95,27340.0,133.6575,133.8541,133.5218,133.5625,27340.0
2015-07-10 14:00:00,196.91,197.1,196.66,197.08,20676.0,133.5354,133.6642,133.3659,133.6507,20676.0
2015-07-10 14:30:00,197.04,197.2,196.58,196.66,47432.0,133.6236,133.7321,133.3116,133.3659,47432.0
2015-07-10 15:00:00,196.64,196.91,196.28,196.7,31914.0,133.3523,133.5354,133.1082,133.393,31914.0
2015-07-10 15:30:00,196.66,196.7,196.09,196.15,73721.0,133.3659,133.393,132.9793,133.02,73721.0
2015-07-13 09:30:00,197.25,198.68,196.11,198.09,53971.0,133.766,134.7357,132.9929,134.3356,53971.0
2015-07-13 10:00:00,198.06,198.83,197.81,198.44,38181.0,134.3153,134.8374,134.1457,134.573,38181.0
2015-07-13 10:30:00,198.32,198.32,197.2,197.5,21181.0,134.4916,134.4916,133.7321,133.9355,21181.0
2015-07-13 11:00:00,197.56,197.71,196.51,196.51,18430.0,133.9762,134.0779,133.2641,133.2641,18430.0
2015-07-13 11:30:00,196.48,196.49,195.6,195.62,15690.0,133.2438,133.2506,132.647,132.6606,15690.0
2015-07-13 12:00:00,195.66,196.22,195.61,196.05,39398.0,132.6877,133.0675,132.6538,132.9522,39398.0
2015-07-13 12:30:00,196.16,196.2,195.61,195.61,13592.0,133.0268,133.0539,132.6538,132.6538,13592.0
2015-07-13 13:00:00,195.58,196.13,195.46,195.84,17451.0,132.6334,133.0064,132.5521,132.8098,17451.0
2015-07-13 13:30:00,195.93,196.13,195.69,195.88,11112.0,132.8708,133.0064,132.708,132.8369,11112.0
2015-07-13 14:00:00,195.88,196.3,195.83,196.28,16866.0,132.8369,133.1217,132.803,133.1082,16866.0
2015-07-13 14:30:00,196.23,196.41,195.88,196.06,44736.0,133.0742,133.1963,132.8369,132.959,44736.0
2015-07-13 15:00:00,196.1,196.36,195.94,196.21,23503.0,132.9861,133.1624,132.8776,133.0607,23503.0
2015-07-13 15:30:00,196.22,197.04,196.05,196.67,114136.0,133.0675,133.6236,132.9522,133.3726,114136.0
2015-07-14 09:30:00,197.09,197.54,196.26,197.17,26508.0,133.6575,133.9626,133.0946,133.7117,26508.0
2015-07-14 10:00:00,197.18,197.46,196.01,196.4,35467.0,133.7185,133.9084,132.9251,133.1895,35467.0
2015-07-14 10:30:00,196.45,197.29,196.45,196.97,23943.0,133.2234,133.7931,133.2234,133.5761,23943.0
2015-07-14 11:00:00,197.03,198.13,197.03,197.96,17253.0,133.6168,134.3627,133.6168,134.2475,17253.0
2015-07-14 11:30:00,198.01,198.07,197.3,197.68,18242.0,134.2814,134.3221,133.7999,134.0576,18242.0
2015-07-14 12:00:00,197.66,197.98,197.58,197.76,12261.0,134.044,134.261,133.9898,134.1118,12261.0
2015-07-14 12:30:00,197.79,197.84,197.45,197.62,21078.0,134.1322,134.1661,133.9016,134.0169,21078.0
2015-07-14 13:00:00,197.61,198.0,197.56,197.62,33768.0,134.0101,134.2746,133.9762,134.0169,33768.0
2015-07-14 13:30:00,197.59,197.62,197.32,197.62,33659.0,133.9965,134.0169,133.8134,134.0169,33659.0
2015-07-14 14:00:00,197.62,197.84,197.58,197.74,17168.0,134.0169,134.1661,133.9898,134.0983,17168.0
2015-07-14 14:30:00,197.77,198.07,197.39,197.48,16630.0,134.1186,134.3221,133.8609,133.9219,16630.0
2015-07-14 15:00:00,197.48,197.82,197.48,197.68,19334.0,133.9219,134.1525,133.9219,134.0576,19334.0
2015-07-14 15:30:00,197.73,197.83,197.54,197.64,94992.0,134.0915,134.1593,133.9626,134.0304,94992.0
2015-07-15 09:30:00,197.09,198.05,196.01,197.16,45508.0,133.6575,134.3085,132.9251,133.7049,45508.0
2015-07-15 10:00:00,197.47,197.7,197.3,197.61,15184.0,133.9152,134.0711,133.7999,134.0101,15184.0
2015-07-15 10:30:00,197.59,198.1,197.47,198.09,8554.0,133.9965,134.3424,133.9152,134.3356,8554.0
2015-07-15 11:00:00,198.11,199.03,197.92,198.94,20298.0,134.3492,134.9731,134.2203,134.912,20298.0
2015-07-15 11:30:00,198.84,199.32,198.72,199.16,17256.0,134.8442,135.1697,134.7629,135.0612,17256.0
2015-07-15 12:00:00,199.05,199.08,198.38,198.38,17554.0,134.9866,135.007,134.5323,134.5323,17554.0
2015-07-15 12:30:00,198.34,198.62,198.31,198.47,19676.0,134.5052,134.695,134.4848,134.5933,19676.0
2015-07-15 13:00:00,198.47,198.64,198.41,198.48,18226.0,134.5933,134.7086,134.5526,134.6001,18226.0
2015-07-15 13:30:00,198.53,198.55,198.33,198.45,12779.0,134.634,134.6476,134.4984,134.5797,12779.0
2015-07-15 14:00:00,198.45,198.88,198.42,198.88,21695.0,134.5797,134.8714,134.5594,134.8714,21695.0
2015-07-15 14:30:00,198.92,198.92,198.28,198.52,19743.0,134.8985,134.8985,134.4645,134.6272,19743.0
2015-07-15 15:00:00,198.46,198.64,198.31,198.53,19820.0,134.5865,134.7086,134.4848,134.634,19820.0
2015-07-15 15:30:00,198.6,198.76,198.18,198.76,82104.0,134.6815,134.79,134.3966,134.79,82104.0
2015-07-16 09:30:00,199.34,199.97,199.05,199.39,31089.0,135.1833,135.6105,134.9866,135.2172,31089.0
2015-07-16 10:00:00,199.48,200.21,199.48,199.67,24572.0,135.2782,135.7733,135.2782,135.4071,24572.0
2015-07-16 10:30:00,199.7,200.15,199.62,200.15,15561.0,135.4274,135.7326,135.3732,135.7326,15561.0
2015-07-16 11:00:00,200.01,200.19,199.53,199.84,21126.0,135.6377,135.7597,135.3122,135.5224,21126.0
2015-07-16 11:30:00,199.81,200.2,199.77,199.87,12214.0,135.502,135.7665,135.4749,135.5427,12214.0
2015-07-16 12:00:00,199.88,200.15,199.81,200.14,18050.0,135.5495,135.7326,135.502,135.7258,18050.0
2015-07-16 12:30:00,200.11,200.28,199.92,200.01,20219.0,135.7055,135.8208,135.5766,135.6377,20219.0
2015-07-16 13:00:00,199.94,200.0,199.83,200.0,17274.0,135.5902,135.6309,135.5156,135.6309,17274.0
2015-07-16 13:30:00,199.99,200.58,199.89,200.31,12191.0,135.6241,136.0242,135.5563,135.8411,12191.0
2015-07-16 14:00:00,200.33,200.45,199.9,200.01,13828.0,135.8547,135.9361,135.5631,135.6377,13828.0
2015-07-16 14:30:00,200.03,200.4,200.03,200.14,11905.0,135.6512,135.9022,135.6512,135.7258,11905.0
2015-07-16 15:00:00,200.08,200.17,199.88,200.09,23234.0,135.6851,135.7462,135.5495,135.6919,23234.0
2015-07-16 15:30:00,200.1,200.24,200.03,200.19,74177.0,135.6987,135.7936,135.6512,135.7597,74177.0
2015-07-17 09:30:00,199.49,199.67,198.52,199.02,49541.0,135.285,135.4071,134.6272,134.9663,49541.0
2015-07-17 10:00:00,199.02,199.17,198.32,198.47,22036.0,134.9663,135.068,134.4916,134.5933,22036.0
2015-07-17 10:30:00,198.4,198.53,197.65,198.0,64650.0,134.5458,134.634,134.0372,134.2746,64650.0
2015-07-17 11:00:00,198.01,198.46,197.72,198.36,18538.0,134.2814,134.5865,134.0847,134.5187,18538.0
2015-07-17 11:30:00,198.37,198.73,198.09,198.15,13073.0,134.5255,134.7696,134.3356,134.3763,13073.0
2015-07-17 12:00:00,198.15,198.15,197.61,197.71,14201.0,134.3763,134.3763,134.0101,134.0779,14201.0
2015-07-17 12:30:00,197.77,198.0,197.49,197.95,18954.0,134.1186,134.2746,133.9287,134.2407,18954.0
2015-07-17 13:00:00,197.92,198.25,197.86,197.86,10796.0,134.2203,134.4441,134.1796,134.1796,10796.0
2015-07-17 13:30:00,197.81,198.18,197.7,197.97,5444.0,134.1457,134.3966,134.0711,134.2542,5444.0
2015-07-17 14:00:00,198.01,198.23,197.84,198.22,10211.0,134.2814,134.4306,134.1661,134.4238,10211.0
2015-07-17 14:30:00,198.22,198.32,198.03,198.03,27318.0,134.4238,134.4916,134.2949,134.2949,27318.0
2015-07-17 15:00:00,198.06,198.07,197.77,197.92,22916.0,134.3153,134.3221,134.1186,134.2203,22916.0
2015-07-17 15:30:00,197.87,198.57,197.85,198.39,49436.0,134.1864,134.6611,134.1729,134.5391,49436.0
2015-07-20 09:30:00,198.4,198.81,197.31,198.13,22249.0,134.5458,134.8239,133.8067,134.3627,22249.0
2015-07-20 10:00:00,197.97,199.01,197.65,198.96,9983.0,134.2542,134.9595,134.0372,134.9256,9983.0
2015-07-20 10:30:00,198.65,199.27,198.25,198.25,16633.0,134.7154,135.1358,134.4441,134.4441,16633.0
2015-07-20 11:00:00,198.34,198.85,198.19,198.85,6200.0,134.5052,134.851,134.4034,134.851,6200.0
2015-07-20 11:30:00,198.91,199.53,198.74,199.21,33144.0,134.8917,135.3122,134.7764,135.0951,33144.0
2015-07-20 12:00:00,199.21,199.55,199.16,199.37,7313.0,135.0951,135.3257,135.0612,135.2037,7313.0
2015-07-20 12:30:00,199.42,200.61,199.38,200.21,41531.0,135.2376,136.0446,135.2104,135.7733,41531.0
2015-07-20 13:00:00,200.41,200.53,200.08,200.15,12514.0,135.9089,135.9903,135.6851,135.7326,12514.0
2015-07-20 13:30:00,200.17,200.41,200.04,200.05,19161.0,135.7462,135.9089,135.658,135.6648,19161.0
2015-07-20 14:00:00,200.12,200.72,199.94,200.72,19742.0,135.7123,136.1192,135.5902,136.1192,19742.0
2015-07-20 14:30:00,200.68,200.75,200.26,200.27,24563.0,136.092,136.1395,135.8072,135.814,24563.0
2015-07-20 15:00:00,200.27,200.55,200.12,200.39,36816.0,135.814,136.0039,135.7123,135.8954,36816.0
2015-07-20 15:30:00,200.39,200.56,200.05,200.17,70678.0,135.8954,136.0107,135.6648,135.7462,70678.0
2015-07-21 09:30:00,200.46,201.32,199.61,200.92,39328.0,135.9428,136.5261,135.3664,136.2548,39328.0
2015-07-21 10:00:00,200.77,200.91,199.97,200.81,55093.0,136.1531,136.248,135.6105,136.1802,55093.0
2015-07-21 10:30:00,200.88,201.3,200.57,201.22,29684.0,136.2277,136.5125,136.0174,136.4582,29684.0
2015-07-21 11:00:00,201.12,201.23,200.64,200.99,27160.0,136.3904,136.465,136.0649,136.3023,27160.0
2015-07-21 11:30:00,200.93,201.42,200.83,201.42,42825.0,136.2616,136.5939,136.1938,136.5939,42825.0
2015-07-21 12:00:00,201.42,201.51,200.87,201.14,23444.0,136.5939,136.6549,136.2209,136.404,23444.0
2015-07-21 12:30:00,201.1,201.14,200.57,200.77,14100.0,136.3769,136.404,136.0174,136.1531,14100.0
2015-07-21 13:00:00,200.83,200.91,200.27,200.27,21588.0,136.1938,136.248,135.814,135.814,21588.0
2015-07-21 13:30:00,200.28,201.04,200.28,200.69,12474.0,135.8208,136.3362,135.8208,136.0988,12474.0
2015-07-21 14:00:00,200.68,201.14,200.39,200.92,29797.0,136.092,136.404,135.8954,136.2548,29797.0
2015-07-21 14:30:00,200.94,201.0,200.45,200.54,19405.0,136.2684,136.309,135.9361,135.9971,19405.0
2015-07-21 15:00:00,200.71,201.21,200.63,201.12,46944.0,136.1124,136.4515,136.0581,136.3904,46944.0
2015-07-21 15:30:00,201.11,201.14,200.8,200.86,101954.0,136.3836,136.404,136.1734,136.2141,101954.0
2015-07-22 09:30:00,200.89,202.06,200.89,201.79,43393.0,136.2344,137.0279,136.2344,136.8448,43393.0
2015-07-22 10:00:00,201.55,202.0,201.23,201.39,59095.0,136.682,136.9872,136.465,136.5735,59095.0
2015-07-22 10:30:00,201.36,201.55,201.14,201.27,52542.0,136.5532,136.682,136.404,136.4921,52542.0
2015-07-22 11:00:00,201.24,201.29,200.86,200.97,27079.0,136.4718,136.5057,136.2141,136.2887,27079.0
2015-07-22 11:30:00,200.99,201.36,200.95,201.08,21407.0,136.3023,136.5532,136.2751,136.3633,21407.0
2015-07-22 12:00:00,201.08,201.58,200.94,201.46,35302.0,136.3633,136.7024,136.2684,136.621,35302.0
2015-07-22 12:30:00,201.45,201.51,201.12,201.33,32698.0,136.6142,136.6549,136.3904,136.5328,32698.0
2015-07-22 13:00:00,201.34,201.77,201.32,201.56,14641.0,136.5396,136.8312,136.5261,136.6888,14641.0
2015-07-22 13:30:00,201.57,201.88,201.45,201.63,27649.0,136.6956,136.9058,136.6142,136.7363,27649.0
2015-07-22 14:00:00,201.6,201.8,201.49,201.63,26185.0,136.7159,136.8516,136.6413,136.7363,26185.0
2015-07-22 14:30:00,201.64,201.9,201.64,201.9,28043.0,136.7431,136.9194,136.7431,136.9194,28043.0
2015-07-22 15:00:00,201.88,201.97,201.67,201.71,38240.0,136.9058,136.9669,136.7634,136.7905,38240.0
2015-07-22 15:30:00,201.68,201.71,201.17,201.44,81869.0,136.7702,136.7905,136.4243,136.6074,81869.0
2015-07-23 09:30:00,201.15,202.08,200.08,200.34,27445.0,136.4108,137.0415,135.6851,135.8615,27445.0
2015-07-23 10:00:00,200.55,200.84,199.88,200.0,24845.0,136.0039,136.2005,135.5495,135.6309,24845.0
2015-07-23 10:30:00,200.13,200.8,200.05,200.8,12440.0,135.719,136.1734,135.6648,136.1734,12440.0
2015-07-23 11:00:00,200.69,200.75,200.38,200.38,20253.0,136.0988,136.1395,135.8886,135.8886,20253.0
2015-07-23 11:30:00,200.35,200.41,199.68,200.31,12129.0,135.8682,135.9089,135.4139,135.8411,12129.0
2015-07-23 12:00:00,200.25,200.28,199.53,199.68,53344.0,135.8004,135.8208,135.3122,135.4139,53344.0
2015-07-23 12:30:00,199.63,200.88,199.62,200.84,39551.0,135.38,136.2277,135.3732,136.2005,39551.0
2015-07-23 13:00:00,200.76,201.03,200.5,200.83,23112.0,136.1463,136.3294,135.97,136.1938,23112.0
2015-07-23 13:30:00,200.79,200.95,200.52,200.86,17929.0,136.1666,136.2751,135.9835,136.2141,17929.0
2015-07-23 14:00:00,200.86,201.24,200.82,200.97,21775.0,136.2141,136.4718,136.187,136.2887,21775.0
2015-07-23 14:30:00,201.02,201.11,200.31,200.5,40671.0,136.3226,136.3836,135.8411,135.97,40671.0
2015-07-23 15:00:00,200.45,200.45,200.09,200.26,29539.0,135.9361,135.9361,135.6919,135.8072,29539.0
2015-07-23 15:30:00,200.29,201.32,200.28,201.16,73094.0,135.8276,136.5261,135.8208,136.4175,73094.0
2015-07-24 09:30:00,200.9,201.42,200.29,201.42,33261.0,136.2412,136.5939,135.8276,136.5939,33261.0
2015-07-24 10:00:00,201.35,201.62,200.88,201.45,19538.0,136.5464,136.7295,136.2277,136.6142,19538.0
2015-07-24 10:30:00,201.37,201.41,200.89,201.33,13390.0,136.56,136.5871,136.2344,136.5328,13390.0
2015-07-24 11:00:00,201.38,201.68,201.01,201.68,21858.0,136.5667,136.7702,136.3158,136.7702,21858.0
2015-07-24 11:30:00,201.7,202.1,201.41,201.54,14326.0,136.7838,137.055,136.5871,136.6752,14326.0
2015-07-24 12:00:00,201.61,202.59,201.61,202.27,21664.0,136.7227,137.3873,136.7227,137.1703,21664.0
2015-07-24 12:30:00,202.27,202.74,202.2,202.35,12978.0,137.1703,137.489,137.1228,137.2246,12978.0
2015-07-24 13:00:00,202.44,202.96,202.44,202.83,20654.0,137.2856,137.6382,137.2856,137.5501,20654.0
2015-07-24 13:30:00,202.82,202.87,202.32,202.32,19398.0,137.5433,137.5772,137.2042,137.2042,19398.0
2015-07-24 14:00:00,202.31,203.01,202.13,202.79,17855.0,137.1974,137.6721,137.0754,137.5229,17855.0
2015-07-24 14:30:00,202.78,202.91,202.62,202.76,25204.0,137.5162,137.6043,137.4077,137.5026,25204.0
2015-07-24 15:00:00,202.78,203.04,202.52,202.52,21169.0,137.5162,137.6925,137.3398,137.3398,21169.0
2015-07-24 15:30:00,202.55,202.61,201.77,201.98,62258.0,137.3602,137.4009,136.8312,136.9736,62258.0
2015-07-27 09:30:00,201.82,203.56,201.7,202.56,21239.0,136.8651,138.0451,136.7838,137.367,21239.0
2015-07-27 10:00:00,202.67,202.74,201.73,201.84,10644.0,137.4416,137.489,136.8041,136.8787,10644.0
2015-07-27 10:30:00,202.0,202.87,201.85,202.68,22314.0,136.9872,137.5772,136.8855,137.4483,22314.0
2015-07-27 11:00:00,202.65,202.72,201.95,201.97,18242.0,137.428,137.4755,136.9533,136.9669,18242.0
2015-07-27 11:30:00,201.85,202.35,201.45,202.33,18903.0,136.8855,137.2246,136.6142,137.211,18903.0
2015-07-27 12:00:00,202.29,202.53,201.96,202.34,15301.0,137.1839,137.3466,136.9601,137.2178,15301.0
2015-07-27 12:30:00,202.43,202.5,201.89,202.08,12253.0,137.2788,137.3263,136.9126,137.0415,12253.0
2015-07-27 13:00:00,202.09,202.27,201.98,202.15,19407.0,137.0482,137.1703,136.9736,137.0889,19407.0
2015-07-27 13:30:00,202.16,202.59,202.04,202.46,19487.0,137.0957,137.3873,137.0143,137.2991,19487.0
2015-07-27 14:00:00,202.44,203.08,202.4,202.96,27252.0,137.2856,137.7196,137.2585,137.6382,27252.0
2015-07-27 14:30:00,202.89,202.89,202.55,202.88,28925.0,137.5908,137.5908,137.3602,137.584,28925.0
2015-07-27 15:00:00,202.89,203.07,202.72,203.05,41459.0,137.5908,137.7128,137.4755,137.6993,41459.0
2015-07-27 15:30:00,203.01,203.11,202.54,202.98,94484.0,137.6721,137.7399,137.3534,137.6518,94484.0
2015-07-28 09:30:00,203.24,203.79,202.1,203.05,30733.0,137.8281,138.2011,137.055,137.6993,30733.0
2015-07-28 10:00:00,202.89,203.14,202.38,202.87,31136.0,137.5908,137.7603,137.2449,137.5772,31136.0
2015-07-28 10:30:00,202.75,203.04,202.68,202.93,13874.0,137.4958,137.6925,137.4483,137.6179,13874.0
2015-07-28 11:00:00,202.94,202.96,202.16,202.59,15870.0,137.6247,137.6382,137.0957,137.3873,15870.0
2015-07-28 11:30:00,202.7,202.91,202.42,202.62,15724.0,137.4619,137.6043,137.272,137.4077,15724.0
2015-07-28 12:00:00,202.67,202.91,202.54,202.76,25985.0,137.4416,137.6043,137.3534,137.5026,25985.0
2015-07-28 12:30:00,202.81,203.38,202.67,203.24,14690.0,137.5365,137.9231,137.4416,137.8281,14690.0
2015-07-28 13:00:00,203.3,203.65,203.07,203.29,11884.0,137.8688,138.1062,137.7128,137.862,11884.0
2015-07-28 13:30:00,203.32,203.41,202.97,203.41,15149.0,137.8824,137.9434,137.645,137.9434,15149.0
2015-07-28 14:00:00,203.46,203.7,203.08,203.69,10763.0,137.9773,138.1401,137.7196,138.1333,10763.0
2015-07-28 14:30:00,203.7,203.73,203.22,203.59,20028.0,138.1401,138.1604,137.8145,138.0655,20028.0
2015-07-28 15:00:00,203.58,203.91,203.49,203.75,19725.0,138.0587,138.2825,137.9976,138.174,19725.0
2015-07-28 15:30:00,203.7,203.88,203.21,203.41,58039.0,138.1401,138.2621,137.8078,137.9434,58039.0
2015-07-29 09:30:00,203.29,203.33,202.03,202.43,14800.0,137.862,137.8891,137.0075,137.2788,14800.0
2015-07-29 10:00:00,202.77,203.18,202.59,202.88,21064.0,137.5094,137.7874,137.3873,137.584,21064.0
2015-07-29 10:30:00,203.02,203.05,202.04,202.51,30275.0,137.6789,137.6993,137.0143,137.3331,30275.0
2015-07-29 11:00:00,202.51,202.6,202.16,202.33,22413.0,137.3331,137.3941,137.0957,137.211,22413.0
2015-07-29 11:30:00,202.4,202.58,202.04,202.58,33323.0,137.2585,137.3805,137.0143,137.3805,33323.0
2015-07-29 12:00:00,202.64,202.71,202.13,202.5,25124.0,137.4212,137.4687,137.0754,137.3263,25124.0
2015-07-29 12:30:00,202.61,202.77,202.33,202.47,34477.0,137.4009,137.5094,137.211,137.3059,34477.0
2015-07-29 13:00:00,202.51,202.52,201.93,202.24,20555.0,137.3331,137.3398,136.9397,137.15,20555.0
2015-07-29 13:30:00,202.25,202.91,202.19,202.75,36750.0,137.1567,137.6043,137.116,137.4958,36750.0
2015-07-29 14:00:00,202.78,203.12,202.13,202.65,57309.0,137.5162,137.7467,137.0754,137.428,57309.0
2015-07-29 14:30:00,202.7,202.87,202.47,202.86,48707.0,137.4619,137.5772,137.3059,137.5704,48707.0
2015-07-29 15:00:00,202.87,203.03,202.39,202.39,59981.0,137.5772,137.6857,137.2517,137.2517,59981.0
2015-07-29 15:30:00,202.45,203.1,202.26,202.85,80846.0,137.2924,137.7332,137.1635,137.5636,80846.0
2015-07-30 09:30:00,203.0,203.0,200.32,202.02,39522.0,137.6654,137.6654,135.8479,137.0008,39522.0
2015-07-30 10:00:00,201.82,202.63,201.35,202.57,48175.0,136.8651,137.4144,136.5464,137.3737,48175.0
2015-07-30 10:30:00,202.57,202.62,202.14,202.59,22957.0,137.3737,137.4077,137.0821,137.3873,22957.0
2015-07-30 11:00:00,202.57,202.8,202.2,202.65,16189.0,137.3737,137.5297,137.1228,137.428,16189.0
2015-07-30 11:30:00,202.69,202.87,202.45,202.53,21197.0,137.4551,137.5772,137.2924,137.3466,21197.0
2015-07-30 12:00:00,202.54,202.6,202.1,202.33,25141.0,137.3534,137.3941,137.055,137.211,25141.0
2015-07-30 12:30:00,202.39,202.39,201.84,202.12,22344.0,137.2517,137.2517,136.8787,137.0686,22344.0
2015-07-30 13:00:00,202.18,202.38,202.0,202.37,18552.0,137.1093,137.2449,136.9872,137.2381,18552.0
2015-07-30 13:30:00,202.38,203.1,202.25,203.05,24425.0,137.2449,137.7332,137.1567,137.6993,24425.0
2015-07-30 14:00:00,203.03,203.08,202.37,202.46,22423.0,137.6857,137.7196,137.2381,137.2991,22423.0
2015-07-30 14:30:00,202.44,202.45,201.9,202.29,35300.0,137.2856,137.2924,136.9194,137.1839,35300.0
2015-07-30 15:00:00,202.33,202.75,202.16,202.75,33859.0,137.211,137.4958,137.0957,137.4958,33859.0
2015-07-30 15:30:00,202.73,203.43,202.55,203.08,84892.0,137.4823,137.957,137.3602,137.7196,84892.0
2015-07-31 09:30:00,204.25,205.95,203.4,205.95,41030.0,138.513,139.6659,137.9366,139.6659,41030.0
2015-07-31 10:00:00,206.04,206.73,205.46,206.35,23776.0,139.7269,140.1949,139.3336,139.9372,23776.0
2015-07-31 10:30:00,206.42,206.42,204.9,206.2,41999.0,139.9846,139.9846,138.9538,139.8354,41999.0
2015-07-31 11:00:00,206.09,206.25,205.54,206.02,17480.0,139.7608,139.8694,139.3879,139.7134,17480.0
2015-07-31 11:30:00,206.07,206.38,205.7,205.79,10030.0,139.7473,139.9575,139.4964,139.5574,10030.0
2015-07-31 12:00:00,205.75,206.02,205.57,205.68,14310.0,139.5303,139.7134,139.4082,139.4828,14310.0
2015-07-31 12:30:00,205.69,205.86,205.39,205.77,13245.0,139.4896,139.6049,139.2861,139.5438,13245.0
2015-07-31 13:00:00,205.81,205.87,205.54,205.54,11547.0,139.571,139.6117,139.3879,139.3879,11547.0
2015-07-31 13:30:00,205.5,205.66,205.31,205.66,9409.0,139.3607,139.4692,139.2319,139.4692,9409.0
2015-07-31 14:00:00,205.69,205.7,205.27,205.47,18452.0,139.4896,139.4964,139.2048,139.3404,18452.0
2015-07-31 14:30:00,205.46,205.75,205.13,205.62,28245.0,139.3336,139.5303,139.1098,139.4421,28245.0
2015-07-31 15:00:00,205.6,205.69,204.97,205.09,19309.0,139.4286,139.4896,139.0013,139.0827,19309.0
2015-07-31 15:30:00,205.12,205.36,204.86,205.25,99725.0,139.103,139.2658,138.9267,139.1912,99725.0
2015-08-03 09:30:00,205.18,205.94,204.8,205.6,19941.0,139.1437,139.6591,138.886,139.4286,19941.0
2015-08-03 10:00:00,205.85,206.21,205.59,205.71,12715.0,139.5981,139.8422,139.4218,139.5032,12715.0
2015-08-03 10:30:00,205.51,205.64,204.88,205.09,7068.0,139.3675,139.4557,138.9403,139.0827,7068.0
2015-08-03 11:00:00,205.0,205.48,204.85,205.35,17666.0,139.0217,139.3472,138.9199,139.259,17666.0
2015-08-03 11:30:00,205.5,205.83,205.08,205.08,28794.0,139.3607,139.5845,139.0759,139.0759,28794.0
2015-08-03 12:00:00,205.22,206.01,205.0,205.95,11738.0,139.1709,139.7066,139.0217,139.6659,11738.0
2015-08-03 12:30:00,205.91,205.95,204.79,205.56,15181.0,139.6388,139.6659,138.8792,139.4014,15181.0
2015-08-03 13:00:00,205.55,205.65,205.3,205.57,7552.0,139.3946,139.4625,139.2251,139.4082,7552.0
2015-08-03 13:30:00,205.56,205.78,205.39,205.5,7650.0,139.4014,139.5506,139.2861,139.3607,7650.0
2015-08-03 14:00:00,205.48,205.48,205.0,205.24,8161.0,139.3472,139.3472,139.0217,139.1844,8161.0
2015-08-03 14:30:00,205.17,205.68,204.93,205.17,23408.0,139.1369,139.4828,138.9742,139.1369,23408.0
2015-08-03 15:00:00,205.22,205.41,205.08,205.14,32250.0,139.1709,139.2997,139.0759,139.1166,32250.0
2015-08-03 15:30:00,205.2,205.69,205.19,205.53,99649.0,139.1573,139.4896,139.1505,139.3811,99649.0
2015-08-04 09:30:00,201.92,206.08,201.55,205.78,26263.0,136.9329,139.7541,136.682,139.5506,26263.0
2015-08-04 10:00:00,205.76,206.42,205.49,206.16,19937.0,139.5371,139.9846,139.354,139.8083,19937.0
2015-08-04 10:30:00,206.36,207.34,205.98,207.34,27537.0,139.944,140.6085,139.6863,140.6085,27537.0
2015-08-04 11:00:00,207.24,207.26,206.73,206.92,7203.0,140.5407,140.5543,140.1949,140.3237,7203.0
2015-08-04 11:30:00,207.0,207.28,206.72,206.78,9317.0,140.378,140.5679,140.1881,140.2288,9317.0
2015-08-04 12:00:00,206.8,206.9,206.26,206.3,8465.0,140.2423,140.3102,139.8761,139.9033,8465.0
2015-08-04 12:30:00,206.41,206.49,205.56,205.69,8610.0,139.9779,140.0321,139.4014,139.4896,8610.0
2015-08-04 13:00:00,205.65,206.08,205.18,205.96,12661.0,139.4625,139.7541,139.1437,139.6727,12661.0
2015-08-04 13:30:00,205.98,206.21,205.3,205.3,12193.0,139.6863,139.8422,139.2251,139.2251,12193.0
2015-08-04 14:00:00,205.31,205.57,205.14,205.43,21298.0,139.2319,139.4082,139.1166,139.3133,21298.0
2015-08-04 14:30:00,205.49,205.88,205.42,205.87,18636.0,139.354,139.6184,139.3065,139.6117,18636.0
2015-08-04 15:00:00,205.84,205.92,205.38,205.52,20496.0,139.5913,139.6456,139.2794,139.3743,20496.0
2015-08-04 15:30:00,205.56,205.73,204.81,205.42,113199.0,139.4014,139.5167,138.8928,139.3065,113199.0
2015-08-05 09:30:00,206.36,206.92,205.56,206.51,37442.0,139.944,140.3237,139.4014,140.0457,37442.0
2015-08-05 10:00:00,206.4,206.45,205.48,206.13,52920.0,139.9711,140.005,139.3472,139.788,52920.0
2015-08-05 10:30:00,206.13,206.18,205.42,206.18,37584.0,139.788,139.8219,139.3065,139.8219,37584.0
2015-08-05 11:00:00,206.13,206.5,205.62,205.67,23609.0,139.788,140.0389,139.4421,139.476,23609.0
2015-08-05 11:30:00,205.75,206.49,205.73,206.11,12958.0,139.5303,140.0321,139.5167,139.7744,12958.0
2015-08-05 12:00:00,206.01,206.41,205.84,205.96,20578.0,139.7066,139.9779,139.5913,139.6727,20578.0
2015-08-05 12:30:00,206.11,206.43,205.85,206.38,35906.0,139.7744,139.9914,139.5981,139.9575,35906.0
2015-08-05 13:00:00,206.39,206.43,205.54,205.62,15980.0,139.9643,139.9914,139.3879,139.4421,15980.0
2015-08-05 13:30:00,205.56,206.14,205.31,206.12,33351.0,139.4014,139.7948,139.2319,139.7812,33351.0
2015-08-05 14:00:00,206.1,206.25,205.97,206.0,18919.0,139.7676,139.8694,139.6795,139.6998,18919.0
2015-08-05 14:30:00,205.94,205.98,205.25,205.25,11573.0,139.6591,139.6863,139.1912,139.1912,11573.0
2015-08-05 15:00:00,205.21,205.5,205.09,205.14,23535.0,139.1641,139.3607,139.0827,139.1166,23535.0
2015-08-05 15:30:00,205.19,206.07,205.14,205.77,62308.0,139.1505,139.7473,139.1166,139.5438,62308.0
2015-08-06 09:30:00,205.63,206.84,205.63,205.97,35597.0,139.4489,140.2695,139.4489,139.6795,35597.0
2015-08-06 10:00:00,206.14,206.28,205.38,205.38,10612.0,139.7948,139.8897,139.2794,139.2794,10612.0
2015-08-06 10:30:00,205.2,205.47,204.49,204.62,18308.0,139.1573,139.3404,138.6758,138.764,18308.0
2015-08-06 11:00:00,204.72,205.68,204.64,205.55,12842.0,138.8318,139.4828,138.7775,139.3946,12842.0
2015-08-06 11:30:00,205.56,205.7,205.1,205.16,13130.0,139.4014,139.4964,139.0895,139.1302,13130.0
2015-08-06 12:00:00,205.1,205.3,204.79,205.01,18676.0,139.0895,139.2251,138.8792,139.0284,18676.0
2015-08-06 12:30:00,205.04,205.17,204.54,204.86,16222.0,139.0488,139.1369,138.7097,138.9267,16222.0
2015-08-06 13:00:00,204.88,205.62,204.86,205.5,10002.0,138.9403,139.4421,138.9267,139.3607,10002.0
2015-08-06 13:30:00,205.49,206.1,205.2,206.1,30392.0,139.354,139.7676,139.1573,139.7676,30392.0
2015-08-06 14:00:00,206.06,206.95,205.94,206.92,29986.0,139.7405,140.3441,139.6591,140.3237,29986.0
2015-08-06 14:30:00,206.92,207.71,206.81,207.61,36138.0,140.3237,140.8595,140.2491,140.7916,36138.0
2015-08-06 15:00:00,207.58,207.68,207.24,207.3,40892.0,140.7713,140.8391,140.5407,140.5814,40892.0
2015-08-06 15:30:00,207.3,207.75,207.23,207.53,89772.0,140.5814,140.8866,140.5339,140.7374,89772.0
2015-08-07 09:30:00,207.97,209.0,207.24,207.51,95753.0,141.0358,141.7343,140.5407,140.7238,95753.0
2015-08-07 10:00:00,207.49,208.22,207.2,207.36,19652.0,140.7103,141.2053,140.5136,140.6221,19652.0
2015-08-07 10:30:00,207.47,209.44,207.4,208.6,24731.0,140.6967,142.0327,140.6492,141.463,24731.0
2015-08-07 11:00:00,208.51,208.77,207.59,208.59,26868.0,141.402,141.5783,140.7781,141.4562,26868.0
2015-08-07 11:30:00,208.62,208.67,207.91,208.31,14759.0,141.4766,141.5105,140.9951,141.2664,14759.0
2015-08-07 12:00:00,208.47,209.34,208.41,209.07,12826.0,141.3749,141.9649,141.3342,141.7817,12826.0
2015-08-07 12:30:00,208.97,209.46,208.85,209.14,14741.0,141.7139,142.0462,141.6326,141.8292,14741.0
2015-08-07 13:00:00,209.13,209.25,208.78,209.12,12515.0,141.8224,141.9038,141.5851,141.8157,12515.0
2015-08-07 13:30:00,209.03,209.44,208.87,209.27,16308.0,141.7546,142.0327,141.6461,141.9174,16308.0
2015-08-07 14:00:00,209.27,209.27,208.65,208.9,16326.0,141.9174,141.9174,141.4969,141.6665,16326.0
2015-08-07 14:30:00,209.01,209.57,208.93,209.57,19486.0,141.7411,142.1208,141.6868,142.1208,19486.0
2015-08-07 15:00:00,209.54,209.56,208.91,209.17,68889.0,142.1005,142.114,141.6732,141.8496,68889.0
2015-08-07 15:30:00,209.14,209.2,208.61,208.79,86064.0,141.8292,141.8699,141.4698,141.5919,86064.0
2015-08-10 09:30:00,210.0,210.94,208.78,208.96,39276.0,142.4124,143.0499,141.5851,141.7072,39276.0
2015-08-10 10:00:00,209.12,209.46,208.23,208.23,14053.0,141.8157,142.0462,141.2121,141.2121,14053.0
2015-08-10 10:30:00,208.31,209.1,208.27,208.92,11149.0,141.2664,141.8021,141.2392,141.68,11149.0
2015-08-10 11:00:00,208.94,209.09,208.21,208.73,29752.0,141.6936,141.7953,141.1985,141.5512,29752.0
2015-08-10 11:30:00,208.92,209.03,208.67,208.8,5005.0,141.68,141.7546,141.5105,141.5986,5005.0
2015-08-10 12:00:00,208.79,208.82,208.31,208.31,9841.0,141.5919,141.6122,141.2664,141.2664,9841.0
2015-08-10 12:30:00,208.33,208.42,208.01,208.29,9513.0,141.2799,141.3409,141.0629,141.2528,9513.0
2015-08-10 13:00:00,208.43,208.5,208.2,208.31,11853.0,141.3477,141.3952,141.1918,141.2664,11853.0
2015-08-10 13:30:00,208.35,208.45,207.63,207.79,10144.0,141.2935,141.3613,140.8052,140.9137,10144.0
2015-08-10 14:00:00,207.78,207.78,206.97,207.12,21926.0,140.9069,140.9069,140.3576,140.4593,21926.0
2015-08-10 14:30:00,207.12,207.47,207.09,207.19,7800.0,140.4593,140.6967,140.439,140.5068,7800.0
2015-08-10 15:00:00,207.22,207.37,206.86,206.99,24043.0,140.5272,140.6289,140.283,140.3712,24043.0
2015-08-10 15:30:00,206.99,207.5,206.96,207.48,61958.0,140.3712,140.717,140.3508,140.7035,61958.0
2015-08-11 09:30:00,207.24,209.53,207.24,208.97,37248.0,140.5407,142.0937,140.5407,141.7139,37248.0
2015-08-11 10:00:00,208.86,209.6,208.47,209.44,13625.0,141.6393,142.1412,141.3749,142.0327,13625.0
2015-08-11 10:30:00,209.35,210.19,209.09,210.09,30067.0,141.9716,142.5413,141.7953,142.4735,30067.0
2015-08-11 11:00:00,209.95,210.5,209.91,210.48,14535.0,142.3785,142.7515,142.3514,142.7379,14535.0
2015-08-11 11:30:00,210.34,210.44,210.04,210.17,22766.0,142.643,142.7108,142.4396,142.5277,22766.0
2015-08-11 12:00:00,210.12,210.12,209.16,209.23,30527.0,142.4938,142.4938,141.8428,141.8903,30527.0
2015-08-11 12:30:00,209.24,209.61,208.87,209.25,17829.0,141.897,142.148,141.6461,141.9038,17829.0
2015-08-11 13:00:00,209.18,210.04,209.06,209.62,19140.0,141.8563,142.4396,141.775,142.1547,19140.0
2015-08-11 13:30:00,209.64,209.66,209.23,209.46,11363.0,142.1683,142.1819,141.8903,142.0462,11363.0
2015-08-11 14:00:00,209.44,209.77,209.23,209.48,26842.0,142.0327,142.2565,141.8903,142.0598,26842.0
2015-08-11 14:30:00,209.44,209.76,209.25,209.29,21687.0,142.0327,142.2497,141.9038,141.9309,21687.0
2015-08-11 15:00:00,209.36,209.51,209.2,209.46,29943.0,141.9784,142.0801,141.8699,142.0462,29943.0
2015-08-11 15:30:00,209.45,209.53,209.01,209.12,73836.0,142.0394,142.0937,141.7411,141.8157,73836.0
2015-08-12 09:30:00,208.65,209.99,208.47,209.45,31333.0,141.4969,142.4057,141.3749,142.0394,31333.0
2015-08-12 10:00:00,209.19,209.8,208.44,208.44,32804.0,141.8631,142.2768,141.3545,141.3545,32804.0
2015-08-12 10:30:00,208.27,209.42,208.27,208.39,14023.0,141.2392,142.0191,141.2392,141.3206,14023.0
2015-08-12 11:00:00,208.7,209.52,208.64,209.5,50783.0,141.5308,142.0869,141.4901,142.0734,50783.0
2015-08-12 11:30:00,209.43,209.83,209.12,209.12,20027.0,142.0259,142.2971,141.8157,141.8157,20027.0
2015-08-12 12:00:00,209.17,209.87,208.62,209.65,23158.0,141.8496,142.3243,141.4766,142.1751,23158.0
2015-08-12 12:30:00,209.69,210.09,209.67,209.8,22400.0,142.2022,142.4735,142.1886,142.2768,22400.0
2015-08-12 13:00:00,209.8,210.11,209.36,209.53,22346.0,142.2768,142.487,141.9784,142.0937,22346.0
2015-08-12 13:30:00,209.56,209.78,209.37,209.47,7341.0,142.114,142.2632,141.9852,142.053,7341.0
2015-08-12 14:00:00,209.38,209.56,208.82,208.93,19532.0,141.992,142.114,141.6122,141.6868,19532.0
2015-08-12 14:30:00,208.93,209.61,208.81,209.51,9185.0,141.6868,142.148,141.6054,142.0801,9185.0
2015-08-12 15:00:00,209.47,209.83,209.33,209.78,7152.0,142.053,142.2971,141.9581,142.2632,7152.0
2015-08-12 15:30:00,209.79,210.59,209.79,210.48,40991.0,142.27,142.8125,142.27,142.7379,40991.0
2015-08-13 09:30:00,210.07,210.53,209.29,209.67,40126.0,142.4599,142.7719,141.9309,142.1886,40126.0
2015-08-13 10:00:00,209.61,210.3,209.45,210.0,27744.0,142.148,142.6159,142.0394,142.4124,27744.0
2015-08-13 10:30:00,210.19,211.25,210.09,211.25,18494.0,142.5413,143.2601,142.4735,143.2601,18494.0
2015-08-13 11:00:00,211.2,212.27,211.2,212.01,21568.0,143.2262,143.9518,143.2262,143.7755,21568.0
2015-08-13 11:30:00,212.07,212.52,211.82,212.16,9697.0,143.8162,144.1214,143.6467,143.8772,9697.0
2015-08-13 12:00:00,212.14,212.9,212.14,212.76,12064.0,143.8637,144.3791,143.8637,144.2841,12064.0
2015-08-13 12:30:00,212.69,212.82,212.21,212.21,18837.0,144.2367,144.3248,143.9112,143.9112,18837.0
2015-08-13 13:00:00,212.1,212.87,212.1,212.75,7701.0,143.8366,144.3587,143.8366,144.2774,7701.0
2015-08-13 13:30:00,212.67,212.78,212.23,212.55,22353.0,144.2231,144.2977,143.9247,144.1417,22353.0
2015-08-13 14:00:00,212.58,213.34,212.51,212.99,17364.0,144.1621,144.6775,144.1146,144.4401,17364.0
2015-08-13 14:30:00,212.92,213.33,212.89,213.02,32820.0,144.3926,144.6707,144.3723,144.4605,32820.0
2015-08-13 15:00:00,213.07,213.26,212.25,212.31,30410.0,144.4944,144.6232,143.9383,143.979,30410.0
2015-08-13 15:30:00,212.3,212.47,211.61,212.27,141351.0,143.9722,144.0875,143.5043,143.9518,141351.0
2015-08-14 09:30:00,212.21,212.67,210.85,212.43,30768.0,143.9112,144.2231,142.9889,144.0603,30768.0
2015-08-14 10:00:00,212.42,212.59,211.84,212.34,20722.0,144.0536,144.1689,143.6602,143.9993,20722.0
2015-08-14 10:30:00,212.58,213.14,212.37,212.84,23617.0,144.1621,144.5418,144.0197,144.3384,23617.0
2015-08-14 11:00:00,212.73,212.87,212.17,212.66,24291.0,144.2638,144.3587,143.884,144.2163,24291.0
2015-08-14 11:30:00,212.54,212.96,212.17,212.17,13295.0,144.1349,144.4198,143.884,143.884,13295.0
2015-08-14 12:00:00,212.32,212.99,212.24,212.88,6716.0,143.9858,144.4401,143.9315,144.3655,6716.0
2015-08-14 12:30:00,212.87,213.16,212.54,212.66,19841.0,144.3587,144.5554,144.1349,144.2163,19841.0
2015-08-14 13:00:00,212.76,213.24,212.68,213.24,6200.0,144.2841,144.6097,144.2299,144.6097,6200.0
2015-08-14 13:30:00,213.23,213.39,212.75,213.0,10284.0,144.6029,144.7114,144.2774,144.4469,10284.0
2015-08-14 14:00:00,213.08,213.39,213.01,213.06,15154.0,144.5011,144.7114,144.4537,144.4876,15154.0
2015-08-14 14:30:00,212.98,213.59,212.86,213.27,11008.0,144.4333,144.847,144.352,144.63,11008.0
2015-08-14 15:00:00,213.21,213.52,213.13,213.3,23984.0,144.5893,144.7995,144.5351,144.6503,23984.0
2015-08-14 15:30:00,213.3,213.97,213.26,213.83,77935.0,144.6503,145.1047,144.6232,145.0098,77935.0
2015-08-17 09:30:00,213.99,214.57,213.04,213.2,21356.0,145.1183,145.5116,144.474,144.5825,21356.0
2015-08-17 10:00:00,213.19,214.32,213.15,214.21,8732.0,144.5757,145.3421,144.5486,145.2675,8732.0
2015-08-17 10:30:00,214.31,214.58,213.85,214.35,15374.0,145.3353,145.5184,145.0233,145.3624,15374.0
2015-08-17 11:00:00,214.16,214.64,214.08,214.53,8200.0,145.2336,145.5591,145.1793,145.4845,8200.0
2015-08-17 11:30:00,214.42,214.56,214.14,214.18,6747.0,145.4099,145.5048,145.22,145.2471,6747.0
2015-08-17 12:00:00,214.32,214.87,214.32,214.78,12104.0,145.3421,145.715,145.3421,145.654,12104.0
2015-08-17 12:30:00,214.65,214.98,214.59,214.68,6077.0,145.5659,145.7896,145.5252,145.5862,6077.0
2015-08-17 13:00:00,214.69,215.13,214.59,214.9,18942.0,145.593,145.8914,145.5252,145.7354,18942.0
2015-08-17 13:30:00,214.79,214.85,214.48,214.66,17249.0,145.6608,145.7015,145.4506,145.5726,17249.0
2015-08-17 14:00:00,214.7,214.77,214.28,214.37,13869.0,145.5998,145.6472,145.3149,145.376,13869.0
2015-08-17 14:30:00,214.45,214.94,214.4,214.77,15527.0,145.4302,145.7625,145.3963,145.6472,15527.0
2015-08-17 15:00:00,214.76,214.89,214.56,214.79,21201.0,145.6404,145.7286,145.5048,145.6608,21201.0
2015-08-17 15:30:00,214.74,215.46,214.7,215.35,63354.0,145.6269,146.1152,145.5998,146.0406,63354.0
2015-08-18 09:30:00,215.48,216.64,214.8,215.14,51703.0,146.1287,146.9154,145.6676,145.8981,51703.0
2015-08-18 10:00:00,215.33,216.04,215.24,215.99,26924.0,146.027,146.5085,145.966,146.4746,26924.0
2015-08-18 10:30:00,216.16,216.46,215.82,216.15,22413.0,146.5899,146.7933,146.3593,146.5831,22413.0
2015-08-18 11:00:00,216.13,216.34,215.81,216.15,13379.0,146.5695,146.7119,146.3525,146.5831,13379.0
2015-08-18 11:30:00,216.15,217.06,216.09,216.2,31339.0,146.5831,147.2002,146.5424,146.617,31339.0
2015-08-18 12:00:00,216.18,216.53,216.12,216.47,17936.0,146.6034,146.8408,146.5627,146.8001,17936.0
2015-08-18 12:30:00,216.56,216.87,216.26,216.6,22991.0,146.8611,147.0714,146.6577,146.8883,22991.0
2015-08-18 13:00:00,216.53,216.95,216.53,216.78,18292.0,146.8408,147.1256,146.8408,147.0103,18292.0
2015-08-18 13:30:00,216.74,216.91,216.6,216.71,13848.0,146.9832,147.0985,146.8883,146.9628,13848.0
2015-08-18 14:00:00,216.65,216.7,216.26,216.57,12625.0,146.9222,146.9561,146.6577,146.8679,12625.0
2015-08-18 14:30:00,216.53,216.87,216.47,216.64,22289.0,146.8408,147.0714,146.8001,146.9154,22289.0
2015-08-18 15:00:00,216.66,217.03,216.61,216.77,33072.0,146.9289,147.1799,146.895,147.0035,33072.0
2015-08-18 15:30:00,216.73,216.95,216.58,216.85,69692.0,146.9764,147.1256,146.8747,147.0578,69692.0
2015-08-19 09:30:00,215.66,216.19,215.58,215.68,35933.0,146.2508,146.6102,146.1965,146.2644,35933.0
2015-08-19 10:00:00,215.67,216.05,215.38,215.52,22951.0,146.2576,146.5153,146.0609,146.1558,22951.0
2015-08-19 10:30:00,215.53,215.87,215.11,215.74,36974.0,146.1626,146.3932,145.8778,146.305,36974.0
2015-08-19 11:00:00,215.79,216.28,215.73,216.08,17450.0,146.3389,146.6712,146.2983,146.5356,17450.0
2015-08-19 11:30:00,215.99,216.24,215.79,216.02,24813.0,146.4746,146.6441,146.3389,146.4949,24813.0
2015-08-19 12:00:00,215.96,216.14,215.77,216.14,14951.0,146.4542,146.5763,146.3254,146.5763,14951.0
2015-08-19 12:30:00,216.18,216.8,216.18,216.35,20677.0,146.6034,147.0239,146.6034,146.7187,20677.0
2015-08-19 13:00:00,216.42,217.09,216.36,216.75,19325.0,146.7662,147.2205,146.7255,146.99,19325.0
2015-08-19 13:30:00,216.64,216.98,216.33,216.8,16509.0,146.9154,147.146,146.7052,147.0239,16509.0
2015-08-19 14:00:00,216.95,217.99,216.95,217.59,22139.0,147.1256,147.8309,147.1256,147.5596,22139.0
2015-08-19 14:30:00,217.58,217.66,216.8,216.97,26603.0,147.5528,147.6071,147.0239,147.1392,26603.0
2015-08-19 15:00:00,216.97,217.42,216.72,217.42,36005.0,147.1392,147.4443,146.9696,147.4443,36005.0
2015-08-19 15:30:00,217.45,217.6,216.86,216.9,79842.0,147.4647,147.5664,147.0646,147.0917,79842.0
2015-08-20 09:30:00,216.17,216.63,215.61,215.67,43774.0,146.5966,146.9086,146.2169,146.2576,43774.0
2015-08-20 10:00:00,215.63,216.08,215.17,215.59,16425.0,146.2304,146.5356,145.9185,146.2033,16425.0
2015-08-20 10:30:00,215.67,216.64,215.58,215.93,33644.0,146.2576,146.9154,146.1965,146.4339,33644.0
2015-08-20 11:00:00,215.95,216.13,215.4,215.84,18197.0,146.4475,146.5695,146.0745,146.3729,18197.0
2015-08-20 11:30:00,215.71,216.19,215.29,215.91,10189.0,146.2847,146.6102,145.9999,146.4203,10189.0
2015-08-20 12:00:00,215.99,216.49,215.91,216.49,8850.0,146.4746,146.8137,146.4203,146.8137,8850.0
2015-08-20 12:30:00,216.51,216.76,216.3,216.39,16830.0,146.8272,146.9968,146.6848,146.7458,16830.0
2015-08-20 13:00:00,216.32,217.05,216.09,216.87,23978.0,146.6984,147.1934,146.5424,147.0714,23978.0
2015-08-20 13:30:00,216.86,217.38,216.6,217.17,10300.0,147.0646,147.4172,146.8883,147.2748,10300.0
2015-08-20 14:00:00,217.25,217.25,216.7,216.71,17708.0,147.3291,147.3291,146.9561,146.9628,17708.0
2015-08-20 14:30:00,216.71,216.73,216.18,216.29,14592.0,146.9628,146.9764,146.6034,146.678,14592.0
2015-08-20 15:00:00,216.15,216.73,216.09,216.41,23736.0,146.5831,146.9764,146.5424,146.7594,23736.0
2015-08-20 15:30:00,216.41,216.73,215.04,215.4,88498.0,146.7594,146.9764,145.8303,146.0745,88498.0
2015-08-21 09:30:00,214.82,215.19,213.63,214.58,87151.0,145.6811,145.9321,144.8741,145.5184,87151.0
2015-08-21 10:00:00,214.37,215.16,214.26,214.33,27096.0,145.376,145.9117,145.3014,145.3488,27096.0
2015-08-21 10:30:00,214.3,214.89,214.24,214.88,40541.0,145.3285,145.7286,145.2878,145.7218,40541.0
2015-08-21 11:00:00,214.83,214.89,214.02,214.38,31225.0,145.6879,145.7286,145.1386,145.3827,31225.0
2015-08-21 11:30:00,214.3,215.2,214.3,215.2,30931.0,145.3285,145.9388,145.3285,145.9388,30931.0
2015-08-21 12:00:00,215.1,215.42,214.41,214.41,15912.0,145.871,146.088,145.4031,145.4031,15912.0
2015-08-21 12:30:00,214.48,214.62,213.95,213.95,19561.0,145.4506,145.5455,145.0911,145.0911,19561.0
2015-08-21 13:00:00,214.06,214.97,213.93,214.97,11757.0,145.1657,145.7829,145.0776,145.7829,11757.0
2015-08-21 13:30:00,215.09,215.55,214.84,215.55,17561.0,145.8642,146.1762,145.6947,146.1762,17561.0
2015-08-21 14:00:00,215.53,215.74,214.68,215.02,29647.0,146.1626,146.305,145.5862,145.8168,29647.0
2015-08-21 14:30:00,215.08,215.19,214.06,214.45,23792.0,145.8575,145.9321,145.1657,145.4302,23792.0
2015-08-21 15:00:00,214.35,214.43,213.04,213.28,28768.0,145.3624,145.4167,144.474,144.6368,28768.0
2015-08-21 15:30:00,213.28,213.65,212.5,212.69,135250.0,144.6368,144.8877,144.1078,144.2367,135250.0
2015-08-24 09:30:00,206.0,210.0,203.79,206.25,72729.0,139.6998,142.4124,138.2011,139.8694,72729.0
2015-08-24 10:00:00,206.26,210.8,205.96,208.57,54035.0,139.8761,142.955,139.6727,141.4427,54035.0
2015-08-24 10:30:00,208.46,211.46,206.98,210.51,67870.0,141.3681,143.4025,140.3644,142.7583,67870.0
2015-08-24 11:00:00,210.67,210.89,208.21,208.75,56837.0,142.8668,143.016,141.1985,141.5647,56837.0
2015-08-24 11:30:00,208.9,210.79,208.6,210.05,38435.0,141.6665,142.9482,141.463,142.4463,38435.0
2015-08-24 12:00:00,210.17,210.48,209.03,209.91,30375.0,142.5277,142.7379,141.7546,142.3514,30375.0
2015-08-24 12:30:00,210.01,210.01,208.56,208.83,61775.0,142.4192,142.4192,141.4359,141.619,61775.0
2015-08-24 13:00:00,208.84,209.7,208.24,208.78,38224.0,141.6258,142.209,141.2189,141.5851,38224.0
2015-08-24 13:30:00,208.47,208.7,206.57,206.7,41652.0,141.3749,141.5308,140.0864,140.1745,41652.0
2015-08-24 14:00:00,206.69,206.9,205.59,206.3,59451.0,140.1677,140.3102,139.4218,139.9033,59451.0
2015-08-24 14:30:00,206.33,206.64,203.01,203.05,41772.0,139.9236,140.1338,137.6721,137.6993,41772.0
2015-08-24 15:00:00,203.42,204.65,201.42,201.67,149644.0,137.9502,138.7843,136.5939,136.7634,149644.0
2015-08-24 15:30:00,201.51,204.6,201.09,202.23,318402.0,136.6549,138.7504,136.3701,137.1432,318402.0
2015-08-25 09:30:00,207.23,211.1,203.68,204.66,90877.0,140.5339,143.1584,138.1265,138.7911,90877.0
2015-08-25 10:00:00,204.64,204.85,202.85,202.85,50373.0,138.7775,138.9199,137.5636,137.5636,50373.0
2015-08-25 10:30:00,202.85,203.31,202.26,202.44,26937.0,137.5636,137.8756,137.1635,137.2856,26937.0
2015-08-25 11:00:00,202.58,203.1,202.25,202.25,29684.0,137.3805,137.7332,137.1567,137.1567,29684.0
2015-08-25 11:30:00,202.5,202.5,200.97,201.76,42072.0,137.3263,137.3263,136.2887,136.8244,42072.0
2015-08-25 12:00:00,201.76,203.23,201.76,203.19,30214.0,136.8244,137.8213,136.8244,137.7942,30214.0
2015-08-25 12:30:00,203.19,203.39,202.42,203.09,34507.0,137.7942,137.9298,137.272,137.7264,34507.0
2015-08-25 13:00:00,203.18,203.64,201.81,202.06,39600.0,137.7874,138.0994,136.8583,137.0279,39600.0
2015-08-25 13:30:00,202.03,202.85,201.86,202.24,28435.0,137.0075,137.5636,136.8923,137.15,28435.0
2015-08-25 14:00:00,202.23,202.42,201.64,201.67,20725.0,137.1432,137.272,136.7431,136.7634,20725.0
2015-08-25 14:30:00,201.66,202.67,201.45,202.33,22378.0,136.7566,137.4416,136.6142,137.211,22378.0
2015-08-25 15:00:00,202.4,202.4,199.55,199.86,54727.0,137.2585,137.2585,135.3257,135.5359,54727.0
2015-08-25 15:30:00,199.81,199.93,196.61,197.01,217644.0,135.502,135.5834,133.3319,133.6032,217644.0
2015-08-26 09:30:00,200.26,200.82,199.01,200.24,43133.0,135.8072,136.187,134.9595,135.7936,43133.0
2015-08-26 10:00:00,200.3,201.23,198.86,199.56,36182.0,135.8343,136.465,134.8578,135.3325,36182.0
2015-08-26 10:30:00,199.65,200.69,199.3,200.11,29851.0,135.3935,136.0988,135.1562,135.7055,29851.0
2015-08-26 11:00:00,200.15,200.55,199.71,199.96,29101.0,135.7326,136.0039,135.4342,135.6038,29101.0
2015-08-26 11:30:00,200.0,200.28,199.15,199.43,23895.0,135.6309,135.8208,135.0545,135.2443,23895.0
2015-08-26 12:00:00,199.3,199.48,198.67,198.7,15351.0,135.1562,135.2782,134.7289,134.7493,15351.0
2015-08-26 12:30:00,198.86,199.54,198.35,199.54,17495.0,134.8578,135.3189,134.5119,135.3189,17495.0
2015-08-26 13:00:00,199.56,200.26,198.93,199.75,17043.0,135.3325,135.8072,134.9053,135.4614,17043.0
2015-08-26 13:30:00,199.63,199.92,199.2,199.73,20390.0,135.38,135.5766,135.0884,135.4478,20390.0
2015-08-26 14:00:00,199.78,199.78,198.7,199.2,19332.0,135.4817,135.4817,134.7493,135.0884,19332.0
2015-08-26 14:30:00,199.36,200.57,199.04,200.25,22363.0,135.1969,136.0174,134.9799,135.8004,22363.0
2015-08-26 15:00:00,200.17,202.09,199.79,201.49,46444.0,135.7462,137.0482,135.4885,136.6413,46444.0
2015-08-26 15:30:00,201.49,203.68,201.33,203.11,184462.0,136.6413,138.1265,136.5328,137.7399,184462.0
2015-08-27 09:30:00,204.22,204.94,203.31,204.53,46241.0,138.4927,138.981,137.8756,138.7029,46241.0
2015-08-27 10:00:00,204.53,204.89,204.0,204.74,40357.0,138.7029,138.9471,138.3435,138.8453,40357.0
2015-08-27 10:30:00,204.74,204.89,204.39,204.39,15802.0,138.8453,138.9471,138.608,138.608,15802.0
2015-08-27 11:00:00,204.35,205.57,204.24,205.57,24076.0,138.5809,139.4082,138.5063,139.4082,24076.0
2015-08-27 11:30:00,205.21,206.05,205.05,205.95,17678.0,139.1641,139.7337,139.0556,139.6659,17678.0
2015-08-27 12:00:00,205.95,206.76,205.74,206.62,13899.0,139.6659,140.2152,139.5235,140.1203,13899.0
2015-08-27 12:30:00,206.78,208.31,206.62,208.19,72759.0,140.2288,141.2664,140.1203,141.185,72759.0
2015-08-27 13:00:00,208.26,209.41,208.19,209.2,32608.0,141.2324,142.0123,141.185,141.8699,32608.0
2015-08-27 13:30:00,209.06,210.16,208.72,210.16,31966.0,141.775,142.5209,141.5444,142.5209,31966.0
2015-08-27 14:00:00,210.2,210.87,209.24,209.31,66538.0,142.5481,143.0024,141.897,141.9445,66538.0
2015-08-27 14:30:00,209.37,209.6,206.85,206.85,29560.0,141.9852,142.1412,140.2762,140.2762,29560.0
2015-08-27 15:00:00,206.86,207.42,205.84,207.34,50307.0,140.283,140.6628,139.5913,140.6085,50307.0
2015-08-27 15:30:00,207.3,207.95,206.42,207.93,197733.0,140.5814,141.0222,139.9846,141.0087,197733.0
2015-08-28 09:30:00,207.72,207.92,205.82,206.32,51540.0,140.8662,141.0019,139.5777,139.9168,51540.0
2015-08-28 10:00:00,206.3,206.74,205.58,206.0,44366.0,139.9033,140.2017,139.415,139.6998,44366.0
2015-08-28 10:30:00,206.14,206.55,205.91,206.42,11702.0,139.7948,140.0728,139.6388,139.9846,11702.0
2015-08-28 11:00:00,206.41,206.93,206.17,206.93,20004.0,139.9779,140.3305,139.8151,140.3305,20004.0
2015-08-28 11:30:00,206.93,207.04,205.91,206.4,45354.0,140.3305,140.4051,139.6388,139.9711,45354.0
2015-08-28 12:00:00,206.25,206.91,206.07,206.55,25609.0,139.8694,140.3169,139.7473,140.0728,25609.0
2015-08-28 12:30:00,206.54,206.73,206.3,206.6,15954.0,140.066,140.1949,139.9033,140.1067,15954.0
2015-08-28 13:00:00,206.6,207.16,206.48,206.83,16051.0,140.1067,140.4865,140.0253,140.2627,16051.0
2015-08-28 13:30:00,206.8,207.41,206.58,206.97,17904.0,140.2423,140.656,140.0931,140.3576,17904.0
2015-08-28 14:00:00,207.09,207.33,206.69,206.93,38467.0,140.439,140.6018,140.1677,140.3305,38467.0
2015-08-28 14:30:00,206.96,207.11,206.59,206.63,77956.0,140.3508,140.4526,140.0999,140.1271,77956.0
2015-08-28 15:00:00,206.7,206.96,206.24,206.44,66737.0,140.1745,140.3508,139.8626,139.9982,66737.0
2015-08-28 15:30:00,206.37,206.37,205.7,206.16,283268.0,139.9507,139.9507,139.4964,139.8083,283268.0
2015-08-31 09:30:00,205.94,206.95,205.51,205.77,37869.0,139.6591,140.3441,139.3675,139.5438,37869.0
2015-08-31 10:00:00,205.67,206.4,205.25,206.4,18992.0,139.476,139.9711,139.1912,139.9711,18992.0
2015-08-31 10:30:00,206.25,206.79,205.59,205.59,18661.0,139.8694,140.2356,139.4218,139.4218,18661.0
2015-08-31 11:00:00,205.44,206.04,204.87,204.88,19900.0,139.32,139.7269,138.9335,138.9403,19900.0
2015-08-31 11:30:00,205.0,205.43,204.5,204.71,22725.0,139.0217,139.3133,138.6826,138.825,22725.0
2015-08-31 12:00:00,204.99,205.03,204.18,204.4,33844.0,139.0149,139.042,138.4656,138.6148,33844.0
2015-08-31 12:30:00,204.32,204.49,203.78,203.88,22684.0,138.5605,138.6758,138.1943,138.2621,22684.0
2015-08-31 13:00:00,203.88,204.01,203.33,203.74,21684.0,138.2621,138.3503,137.8891,138.1672,21684.0
2015-08-31 13:30:00,203.62,203.78,203.0,203.1,25852.0,138.0858,138.1943,137.6654,137.7332,25852.0
2015-08-31 14:00:00,202.97,203.16,202.51,202.83,25258.0,137.645,137.7739,137.3331,137.5501,25258.0
2015-08-31 14:30:00,202.82,203.13,202.14,202.28,34707.0,137.5433,137.7535,137.0821,137.1771,34707.0
2015-08-31 15:00:00,202.27,202.98,201.53,201.83,52444.0,137.1703,137.6518,136.6685,136.8719,52444.0
2015-08-31 15:30:00,201.87,202.52,201.05,201.27,258570.0,136.899,137.3398,136.343,136.4921,258570.0
2015-09-01 09:30:00,199.41,200.7,199.35,200.06,90161.0,135.2308,136.1056,135.1901,135.6716,90161.0
2015-09-01 10:00:00,200.12,201.89,199.79,201.89,63353.0,135.7123,136.9126,135.4885,136.9126,63353.0
2015-09-01 10:30:00,202.04,202.04,200.28,200.62,28249.0,137.0143,137.0143,135.8208,136.0513,28249.0
2015-09-01 11:00:00,200.76,200.82,199.45,199.81,33053.0,136.1463,136.187,135.2579,135.502,33053.0
2015-09-01 11:30:00,199.77,200.26,199.51,199.51,31833.0,135.4749,135.8072,135.2986,135.2986,31833.0
2015-09-01 12:00:00,199.62,199.82,198.63,198.72,21691.0,135.3732,135.5088,134.7018,134.7629,21691.0
2015-09-01 12:30:00,198.61,198.86,197.68,197.89,24693.0,134.6883,134.8578,134.0576,134.2,24693.0
2015-09-01 13:00:00,197.9,198.73,197.38,198.73,41722.0,134.2068,134.7696,133.8541,134.7696,41722.0
2015-09-01 13:30:00,198.62,198.86,198.35,198.78,32321.0,134.695,134.8578,134.5119,134.8035,32321.0
2015-09-01 14:00:00,198.7,199.03,198.09,199.03,31663.0,134.7493,134.9731,134.3356,134.9731,31663.0
2015-09-01 14:30:00,199.05,199.41,198.73,198.77,55272.0,134.9866,135.2308,134.7696,134.7968,55272.0
2015-09-01 15:00:00,198.87,199.21,198.38,198.47,52340.0,134.8646,135.0951,134.5323,134.5933,52340.0
2015-09-01 15:30:00,198.47,199.51,197.9,199.09,201045.0,134.5933,135.2986,134.2068,135.0138,201045.0
2015-09-02 09:30:00,198.82,202.64,198.82,200.76,47630.0,134.8307,137.4212,134.8307,136.1463,47630.0
2015-09-02 10:00:00,200.82,201.42,199.99,200.0,13843.0,136.187,136.5939,135.6241,135.6309,13843.0
2015-09-02 10:30:00,200.07,200.2,199.48,200.15,32874.0,135.6784,135.7665,135.2782,135.7326,32874.0
2015-09-02 11:00:00,200.16,200.42,199.54,200.38,24512.0,135.7394,135.9157,135.3189,135.8886,24512.0
2015-09-02 11:30:00,200.31,200.59,199.86,200.15,25055.0,135.8411,136.031,135.5359,135.7326,25055.0
2015-09-02 12:00:00,200.15,201.59,200.15,201.59,19158.0,135.7326,136.7092,135.7326,136.7092,19158.0
2015-09-02 12:30:00,201.49,202.38,201.31,202.27,25937.0,136.6413,137.2449,136.5193,137.1703,25937.0
2015-09-02 13:00:00,202.3,203.1,202.03,202.94,23467.0,137.1906,137.7332,137.0075,137.6247,23467.0
2015-09-02 13:30:00,202.91,202.93,202.09,202.19,9127.0,137.6043,137.6179,137.0482,137.116,9127.0
2015-09-02 14:00:00,202.23,202.52,201.69,201.75,20199.0,137.1432,137.3398,136.777,136.8177,20199.0
2015-09-02 14:30:00,201.75,201.75,201.12,201.32,21967.0,136.8177,136.8177,136.3904,136.5261,21967.0
2015-09-02 15:00:00,201.45,201.87,200.88,201.36,28790.0,136.6142,136.899,136.2277,136.5532,28790.0
2015-09-02 15:30:00,201.5,202.41,201.37,202.36,107565.0,136.6481,137.2652,136.56,137.2313,107565.0
2015-09-03 09:30:00,203.44,204.61,202.99,203.24,19002.0,137.9637,138.7572,137.6586,137.8281,19002.0
2015-09-03 10:00:00,203.41,203.63,202.84,203.43,32843.0,137.9434,138.0926,137.5568,137.957,32843.0
2015-09-03 10:30:00,203.53,203.79,203.05,203.63,16639.0,138.0248,138.2011,137.6993,138.0926,16639.0
2015-09-03 11:00:00,203.73,203.82,202.73,202.86,21680.0,138.1604,138.2214,137.4823,137.5704,21680.0
2015-09-03 11:30:00,202.85,202.94,202.34,202.67,10055.0,137.5636,137.6247,137.2178,137.4416,10055.0
2015-09-03 12:00:00,202.95,202.97,202.64,202.97,24937.0,137.6314,137.645,137.4212,137.645,24937.0
2015-09-03 12:30:00,202.98,203.44,202.81,203.16,8445.0,137.6518,137.9637,137.5365,137.7739,8445.0
2015-09-03 13:00:00,203.02,203.47,202.77,203.47,26447.0,137.6789,137.9841,137.5094,137.9841,26447.0
2015-09-03 13:30:00,203.29,203.56,202.87,203.34,35090.0,137.862,138.0451,137.5772,137.8959,35090.0
2015-09-03 14:00:00,203.25,203.61,203.17,203.33,11412.0,137.8349,138.079,137.7806,137.8891,11412.0
2015-09-03 14:30:00,203.21,203.73,202.85,203.0,15838.0,137.8078,138.1604,137.5636,137.6654,15838.0
2015-09-03 15:00:00,203.08,203.4,202.93,203.2,59388.0,137.7196,137.9366,137.6179,137.801,59388.0
2015-09-03 15:30:00,203.13,203.7,202.93,203.25,190852.0,137.7535,138.1401,137.6179,137.8349,190852.0
2015-09-04 09:30:00,202.21,202.93,201.0,201.53,48693.0,137.1296,137.6179,136.309,136.6685,48693.0
2015-09-04 10:00:00,201.59,202.5,201.0,202.21,29591.0,136.7092,137.3263,136.309,137.1296,29591.0
2015-09-04 10:30:00,202.22,202.77,201.48,201.62,14173.0,137.1364,137.5094,136.6346,136.7295,14173.0
2015-09-04 11:00:00,201.66,201.83,201.08,201.3,11862.0,136.7566,136.8719,136.3633,136.5125,11862.0
2015-09-04 11:30:00,201.42,201.47,200.38,200.5,11547.0,136.5939,136.6278,135.8886,135.97,11547.0
2015-09-04 12:00:00,200.44,200.63,200.08,200.16,37148.0,135.9293,136.0581,135.6851,135.7394,37148.0
2015-09-04 12:30:00,200.17,200.3,199.58,199.92,21262.0,135.7462,135.8343,135.3461,135.5766,21262.0
2015-09-04 13:00:00,199.79,199.79,198.6,198.84,25871.0,135.4885,135.4885,134.6815,134.8442,25871.0
2015-09-04 13:30:00,198.8,200.05,198.8,199.64,29926.0,134.8171,135.6648,134.8171,135.3868,29926.0
2015-09-04 14:00:00,199.74,199.74,198.84,199.44,22382.0,135.4546,135.4546,134.8442,135.2511,22382.0
2015-09-04 14:30:00,199.44,199.69,198.86,199.53,24036.0,135.2511,135.4207,134.8578,135.3122,24036.0
2015-09-04 15:00:00,199.62,199.7,199.0,199.18,52650.0,135.3732,135.4274,134.9527,135.0748,52650.0
2015-09-04 15:30:00,199.34,200.86,199.3,199.58,79650.0,135.1833,136.2141,135.1562,135.3461,79650.0
2015-09-08 09:30:00,202.5,204.42,201.28,202.43,53250.0,137.3263,138.6283,136.4989,137.2788,53250.0
2015-09-08 10:00:00,202.18,202.39,201.64,202.39,15225.0,137.1093,137.2517,136.7431,137.2517,15225.0
2015-09-08 10:30:00,202.38,202.42,201.78,202.04,26197.0,137.2449,137.272,136.838,137.0143,26197.0
2015-09-08 11:00:00,202.02,202.38,201.28,202.2,21423.0,137.0008,137.2449,136.4989,137.1228,21423.0
2015-09-08 11:30:00,202.2,202.3,201.62,201.62,11017.0,137.1228,137.1906,136.7295,136.7295,11017.0
2015-09-08 12:00:00,201.64,202.63,201.4,202.43,45644.0,136.7431,137.4144,136.5803,137.2788,45644.0
2015-09-08 12:30:00,202.57,203.03,202.19,202.94,11711.0,137.3737,137.6857,137.116,137.6247,11711.0
2015-09-08 13:00:00,202.93,202.98,202.57,202.77,8591.0,137.6179,137.6518,137.3737,137.5094,8591.0
2015-09-08 13:30:00,202.7,203.38,202.56,203.38,10101.0,137.4619,137.9231,137.367,137.9231,10101.0
2015-09-08 14:00:00,203.42,203.57,202.7,202.7,12319.0,137.9502,138.0519,137.4619,137.4619,12319.0
2015-09-08 14:30:00,202.8,203.76,202.8,203.41,15834.0,137.5297,138.1807,137.5297,137.9434,15834.0
2015-09-08 15:00:00,203.52,203.7,203.22,203.65,17380.0,138.018,138.1401,137.8145,138.1062,17380.0
2015-09-08 15:30:00,203.75,204.29,203.57,203.8,75783.0,138.174,138.5402,138.0519,138.2079,75783.0
2015-09-09 09:30:00,205.99,206.36,204.05,204.28,36338.0,139.693,139.944,138.3774,138.5334,36338.0
2015-09-09 10:00:00,204.3,204.35,203.21,203.26,24675.0,138.547,138.5809,137.8078,137.8417,24675.0
2015-09-09 10:30:00,203.34,203.35,202.11,202.56,13417.0,137.8959,137.9027,137.0618,137.367,13417.0
2015-09-09 11:00:00,202.38,203.11,202.28,202.28,8130.0,137.2449,137.7399,137.1771,137.1771,8130.0
2015-09-09 11:30:00,202.48,202.86,202.34,202.64,6722.0,137.3127,137.5704,137.2178,137.4212,6722.0
2015-09-09 12:00:00,202.66,203.01,202.43,202.52,12116.0,137.4348,137.6721,137.2788,137.3398,12116.0
2015-09-09 12:30:00,202.56,202.87,202.35,202.66,16360.0,137.367,137.5772,137.2246,137.4348,16360.0
2015-09-09 13:00:00,202.66,202.74,202.26,202.41,31869.0,137.4348,137.489,137.1635,137.2652,31869.0
2015-09-09 13:30:00,202.26,202.49,201.87,201.87,16754.0,137.1635,137.3195,136.899,136.899,16754.0
2015-09-09 14:00:00,201.97,202.11,201.54,201.72,9050.0,136.9669,137.0618,136.6752,136.7973,9050.0
2015-09-09 14:30:00,201.82,201.89,201.17,201.58,12871.0,136.8651,136.9126,136.4243,136.7024,12871.0
2015-09-09 15:00:00,201.44,201.91,201.14,201.19,27825.0,136.6074,136.9262,136.404,136.4379,27825.0
2015-09-09 15:30:00,201.29,201.29,199.87,200.36,184567.0,136.5057,136.5057,135.5427,135.875,184567.0
2015-09-10 09:30:00,200.0,201.39,199.13,200.82,32950.0,135.6309,136.5735,135.0409,136.187,32950.0
2015-09-10 10:00:00,200.81,201.27,200.3,201.27,23917.0,136.1802,136.4921,135.8343,136.4921,23917.0
2015-09-10 10:30:00,201.37,202.34,201.0,201.97,46577.0,136.56,137.2178,136.309,136.9669,46577.0
2015-09-10 11:00:00,201.96,201.96,200.94,201.18,20558.0,136.9601,136.9601,136.2684,136.4311,20558.0
2015-09-10 11:30:00,201.49,202.1,201.4,201.89,15722.0,136.6413,137.055,136.5803,136.9126,15722.0
2015-09-10 12:00:00,201.9,202.23,201.09,201.24,17157.0,136.9194,137.1432,136.3701,136.4718,17157.0
2015-09-10 12:30:00,201.17,201.65,201.11,201.37,22208.0,136.4243,136.7498,136.3836,136.56,22208.0
2015-09-10 13:00:00,201.48,201.98,201.1,201.71,18190.0,136.6346,136.9736,136.3769,136.7905,18190.0
2015-09-10 13:30:00,201.75,202.31,201.3,201.55,26023.0,136.8177,137.1974,136.5125,136.682,26023.0
2015-09-10 14:00:00,201.49,201.66,201.26,201.51,30107.0,136.6413,136.7566,136.4854,136.6549,30107.0
2015-09-10 14:30:00,201.6,201.7,200.6,200.6,20558.0,136.7159,136.7838,136.0378,136.0378,20558.0
2015-09-10 15:00:00,200.52,201.25,200.29,200.45,43087.0,135.9835,136.4786,135.8276,135.9361,43087.0
2015-09-10 15:30:00,200.35,200.42,199.28,200.04,122504.0,135.8682,135.9157,135.1426,135.658,122504.0
2015-09-11 09:30:00,198.56,200.56,198.56,199.24,36485.0,135.7865,137.1542,135.7865,136.2515,36485.0
2015-09-11 10:00:00,199.04,200.11,198.94,199.79,28372.0,136.1148,136.8465,136.0464,136.6277,28372.0
2015-09-11 10:30:00,199.86,200.16,199.64,199.99,24978.0,136.6755,136.8807,136.5251,136.7644,24978.0
2015-09-11 11:00:00,199.93,200.68,199.88,200.46,24054.0,136.7234,137.2363,136.6892,137.0858,24054.0
2015-09-11 11:30:00,200.56,200.84,200.14,200.52,23930.0,137.1542,137.3457,136.867,137.1269,23930.0
2015-09-11 12:00:00,200.43,201.38,200.17,201.04,19079.0,137.0653,137.715,136.8875,137.4825,19079.0
2015-09-11 12:30:00,201.14,201.92,201.05,201.84,21076.0,137.5509,138.0843,137.4893,138.0296,21076.0
2015-09-11 13:00:00,201.68,201.71,200.9,200.9,18873.0,137.9201,137.9407,137.3867,137.3867,18873.0
2015-09-11 13:30:00,201.03,201.16,200.53,200.95,10479.0,137.4756,137.5645,137.1337,137.4209,10479.0
2015-09-11 14:00:00,200.95,201.25,200.6,201.25,26432.0,137.4209,137.6261,137.1816,137.6261,26432.0
2015-09-11 14:30:00,201.27,201.41,200.87,201.19,11300.0,137.6398,137.7355,137.3662,137.5851,11300.0
2015-09-11 15:00:00,201.07,201.65,201.03,201.62,21123.0,137.503,137.8996,137.4756,137.8791,21123.0
2015-09-11 15:30:00,201.65,202.24,201.34,202.14,105989.0,137.8996,138.3031,137.6876,138.2347,105989.0
2015-09-14 09:30:00,202.21,202.47,201.92,202.06,12977.0,138.2826,138.4604,138.0843,138.18,12977.0
2015-09-14 10:00:00,202.12,202.48,202.05,202.28,10437.0,138.221,138.4672,138.1732,138.3305,10437.0
2015-09-14 10:30:00,202.17,202.54,201.9,201.92,15150.0,138.2552,138.5083,138.0706,138.0843,15150.0
2015-09-14 11:00:00,201.96,201.96,201.15,201.28,13682.0,138.1116,138.1116,137.5577,137.6466,13682.0
2015-09-14 11:30:00,201.3,201.81,201.18,201.81,8732.0,137.6603,138.009,137.5782,138.009,8732.0
2015-09-14 12:00:00,201.73,201.89,201.3,201.77,24559.0,137.9543,138.0638,137.6603,137.9817,24559.0
2015-09-14 12:30:00,201.83,201.94,201.21,201.28,7875.0,138.0227,138.0979,137.5987,137.6466,7875.0
2015-09-14 13:00:00,201.25,201.47,201.01,201.38,8047.0,137.6261,137.7765,137.462,137.715,8047.0
2015-09-14 13:30:00,201.44,201.9,201.18,201.86,9461.0,137.756,138.0706,137.5782,138.0432,9461.0
2015-09-14 14:00:00,201.72,201.73,201.44,201.68,20094.0,137.9475,137.9543,137.756,137.9201,20094.0
2015-09-14 14:30:00,201.73,201.9,201.48,201.49,10106.0,137.9543,138.0706,137.7834,137.7902,10106.0
2015-09-14 15:00:00,201.55,201.79,201.27,201.45,16956.0,137.8312,137.9954,137.6398,137.7629,16956.0
2015-09-14 15:30:00,201.52,201.73,201.34,201.62,53005.0,137.8107,137.9543,137.6876,137.8791,53005.0
2015-09-15 09:30:00,202.13,202.55,200.88,200.97,14386.0,138.2279,138.5151,137.3731,137.4346,14386.0
2015-09-15 10:00:00,201.06,201.88,200.74,201.8,10549.0,137.4962,138.0569,137.2773,138.0022,10549.0
2015-09-15 10:30:00,201.81,202.55,201.64,202.54,23736.0,138.009,138.5151,137.8928,138.5083,23736.0
2015-09-15 11:00:00,202.33,202.63,202.29,202.63,5994.0,138.3646,138.5698,138.3373,138.5698,5994.0
2015-09-15 11:30:00,202.53,202.62,201.73,202.24,16700.0,138.5014,138.563,137.9543,138.3031,16700.0
2015-09-15 12:00:00,202.43,202.43,201.97,202.24,26091.0,138.433,138.433,138.1185,138.3031,26091.0
2015-09-15 12:30:00,202.23,202.39,202.11,202.34,15454.0,138.2963,138.4057,138.2142,138.3715,15454.0
2015-09-15 13:00:00,202.25,203.2,202.14,203.14,8755.0,138.3099,138.9596,138.2347,138.9186,8755.0
2015-09-15 13:30:00,203.16,203.71,203.05,203.69,13089.0,138.9323,139.3084,138.857,139.2947,13089.0
2015-09-15 14:00:00,203.69,204.05,203.42,203.57,18000.0,139.2947,139.5409,139.1101,139.2126,18000.0
2015-09-15 14:30:00,203.68,204.48,203.63,204.16,18064.0,139.2879,139.8349,139.2537,139.6161,18064.0
2015-09-15 15:00:00,204.19,204.39,204.0,204.27,19731.0,139.6366,139.7734,139.5067,139.6913,19731.0
2015-09-15 15:30:00,204.29,204.29,203.73,203.85,63282.0,139.705,139.705,139.322,139.4041,63282.0
2015-09-16 09:30:00,203.87,204.59,203.04,204.27,17290.0,139.4178,139.9102,138.8502,139.6913,17290.0
2015-09-16 10:00:00,204.25,205.0,204.13,204.81,28231.0,139.6777,140.1905,139.5956,140.0606,28231.0
2015-09-16 10:30:00,204.74,205.06,203.96,203.96,16596.0,140.0127,140.2316,139.4793,139.4793,16596.0
2015-09-16 11:00:00,204.08,205.46,203.95,205.45,25660.0,139.5614,140.5051,139.4725,140.4983,25660.0
2015-09-16 11:30:00,205.37,205.65,205.13,205.41,6209.0,140.4436,140.6351,140.2794,140.4709,6209.0
2015-09-16 12:00:00,205.41,205.9,205.32,205.64,7249.0,140.4709,140.806,140.4094,140.6282,7249.0
2015-09-16 12:30:00,205.73,206.08,205.6,206.08,6505.0,140.6898,140.9291,140.6009,140.9291,6505.0
2015-09-16 13:00:00,206.05,206.05,205.67,205.81,5977.0,140.9086,140.9086,140.6487,140.7445,5977.0
2015-09-16 13:30:00,205.91,206.03,205.55,205.91,4553.0,140.8129,140.8949,140.5667,140.8129,4553.0
2015-09-16 14:00:00,205.8,206.05,205.28,205.42,7000.0,140.7376,140.9086,140.382,140.4778,7000.0
2015-09-16 14:30:00,205.51,205.82,205.33,205.73,16333.0,140.5393,140.7513,140.4162,140.6898,16333.0
2015-09-16 15:00:00,205.79,206.01,205.63,205.9,20432.0,140.7308,140.8812,140.6214,140.806,20432.0
2015-09-16 15:30:00,205.94,206.01,205.23,205.43,62888.0,140.8334,140.8812,140.3478,140.4846,62888.0
2015-09-17 09:30:00,205.4,205.93,204.13,205.6,13657.0,140.4641,140.8265,139.5956,140.6009,13657.0
2015-09-17 10:00:00,205.71,206.13,205.38,205.53,7433.0,140.6761,140.9633,140.4504,140.553,7433.0
2015-09-17 10:30:00,205.55,206.1,205.47,205.48,23826.0,140.5667,140.9428,140.512,140.5188,23826.0
2015-09-17 11:00:00,205.48,205.48,204.63,205.1,12614.0,140.5188,140.5188,139.9375,140.2589,12614.0
2015-09-17 11:30:00,205.09,205.32,204.88,204.91,16728.0,140.2521,140.4094,140.1085,140.129,16728.0
2015-09-17 12:00:00,204.83,205.42,204.71,204.71,12584.0,140.0743,140.4778,139.9922,139.9922,12584.0
2015-09-17 12:30:00,204.85,205.43,204.69,205.42,5879.0,140.088,140.4846,139.9786,140.4778,5879.0
2015-09-17 13:00:00,205.38,205.67,204.82,205.25,9833.0,140.4504,140.6487,140.0675,140.3615,9833.0
2015-09-17 13:30:00,205.24,205.8,204.78,205.43,8148.0,140.3547,140.7376,140.0401,140.4846,8148.0
2015-09-17 14:00:00,205.7,209.51,205.7,207.57,66673.0,140.6692,143.2747,140.6692,141.9481,66673.0
2015-09-17 14:30:00,207.57,210.68,207.46,209.61,38583.0,141.9481,144.0749,141.8728,143.3431,38583.0
2015-09-17 15:00:00,209.66,210.03,206.45,207.48,69522.0,143.3773,143.6303,141.1821,141.8865,69522.0
2015-09-17 15:30:00,207.43,208.03,206.94,207.34,133390.0,141.8523,142.2626,141.5172,141.7908,133390.0
2015-09-18 09:30:00,205.42,208.03,205.04,206.94,153406.0,140.4778,142.2626,140.2179,141.5172,153406.0
2015-09-18 10:00:00,207.17,208.96,207.12,208.83,19417.0,141.6745,142.8986,141.6403,142.8097,19417.0
2015-09-18 10:30:00,208.45,209.47,208.0,209.14,14338.0,142.5499,143.2474,142.2421,143.0217,14338.0
2015-09-18 11:00:00,209.14,210.75,209.02,209.49,30184.0,143.0217,144.1227,142.9396,143.2611,30184.0
2015-09-18 11:30:00,209.35,210.52,208.99,209.94,23372.0,143.1653,143.9654,142.9191,143.5688,23372.0
2015-09-18 12:00:00,209.86,209.96,208.4,208.66,17219.0,143.5141,143.5825,142.5157,142.6935,17219.0
2015-09-18 12:30:00,208.67,209.47,208.3,208.8,18268.0,142.7003,143.2474,142.4473,142.7892,18268.0
2015-09-18 13:00:00,208.81,209.53,208.34,208.7,16586.0,142.796,143.2884,142.4746,142.7208,16586.0
2015-09-18 13:30:00,208.72,208.9,207.93,207.93,16238.0,142.7345,142.8576,142.1942,142.1942,16238.0
2015-09-18 14:00:00,207.97,209.0,207.9,208.59,24707.0,142.2216,142.926,142.1737,142.6456,24707.0
2015-09-18 14:30:00,208.63,208.66,207.87,208.31,37858.0,142.6729,142.6935,142.1532,142.4541,37858.0
2015-09-18 15:00:00,208.37,208.52,207.29,207.46,38333.0,142.4951,142.5977,141.7566,141.8728,38333.0
2015-09-18 15:30:00,207.38,207.53,206.32,207.04,140159.0,141.8181,141.9207,141.0932,141.5856,140159.0
2015-09-21 09:30:00,207.34,209.61,206.38,209.24,35004.0,141.7908,143.3431,141.1343,143.0901,35004.0
2015-09-21 10:00:00,209.06,209.55,208.27,209.3,20230.0,142.967,143.3021,142.4268,143.1311,20230.0
2015-09-21 10:30:00,209.33,210.1,208.87,208.97,15592.0,143.1516,143.6782,142.8371,142.9055,15592.0
2015-09-21 11:00:00,208.97,209.63,208.77,208.78,13303.0,142.9055,143.3568,142.7687,142.7755,13303.0
2015-09-21 11:30:00,208.99,209.13,208.59,209.05,17549.0,142.9191,143.0149,142.6456,142.9602,17549.0
2015-09-21 12:00:00,208.93,209.07,208.53,208.87,20097.0,142.8781,142.9738,142.6046,142.8371,20097.0
2015-09-21 12:30:00,208.89,209.05,208.36,208.74,12448.0,142.8507,142.9602,142.4883,142.7482,12448.0
2015-09-21 13:00:00,208.73,209.1,208.57,208.73,17882.0,142.7413,142.9944,142.6319,142.7413,17882.0
2015-09-21 13:30:00,208.75,209.16,208.53,208.74,17655.0,142.755,143.0354,142.6046,142.7482,17655.0
2015-09-21 14:00:00,208.7,209.01,208.45,208.69,11192.0,142.7208,142.9328,142.5499,142.714,11192.0
2015-09-21 14:30:00,208.66,209.57,208.55,209.5,15162.0,142.6935,143.3158,142.6182,143.2679,15162.0
2015-09-21 15:00:00,209.53,209.55,208.99,209.25,31819.0,143.2884,143.3021,142.9191,143.0969,31819.0
2015-09-21 15:30:00,209.25,209.61,208.59,209.52,89489.0,143.0969,143.3431,142.6456,143.2816,89489.0
2015-09-22 09:30:00,209.27,209.77,207.77,207.77,17541.0,143.1106,143.4525,142.0848,142.0848,17541.0
2015-09-22 10:00:00,207.96,208.56,207.87,208.29,11333.0,142.2148,142.6251,142.1532,142.4404,11333.0
2015-09-22 10:30:00,208.15,208.15,207.45,207.64,4993.0,142.3447,142.3447,141.866,141.9959,4993.0
2015-09-22 11:00:00,207.58,207.71,206.61,206.61,14095.0,141.9549,142.0438,141.2916,141.2916,14095.0
2015-09-22 11:30:00,206.67,207.38,206.56,207.15,9635.0,141.3326,141.8181,141.2574,141.6608,9635.0
2015-09-22 12:00:00,207.15,207.85,206.82,207.54,10609.0,141.6608,142.1395,141.4352,141.9275,10609.0
2015-09-22 12:30:00,207.54,207.86,206.83,206.83,13034.0,141.9275,142.1464,141.442,141.442,13034.0
2015-09-22 13:00:00,206.79,207.47,206.63,206.83,15700.0,141.4146,141.8797,141.3052,141.442,15700.0
2015-09-22 13:30:00,206.84,207.4,206.8,207.11,13919.0,141.4488,141.8318,141.4215,141.6335,13919.0
2015-09-22 14:00:00,207.01,207.57,206.86,207.57,13175.0,141.5651,141.9481,141.4625,141.9481,13175.0
2015-09-22 14:30:00,207.52,207.77,207.25,207.72,23272.0,141.9139,142.0848,141.7292,142.0506,23272.0
2015-09-22 15:00:00,207.68,207.92,207.26,207.78,22460.0,142.0233,142.1874,141.7361,142.0917,22460.0
2015-09-22 15:30:00,207.91,208.45,207.14,207.24,85014.0,142.1806,142.5499,141.654,141.7224,85014.0
2015-09-23 09:30:00,207.18,208.4,207.18,207.29,18187.0,141.6814,142.5157,141.6814,141.7566,18187.0
2015-09-23 10:00:00,207.29,207.49,207.02,207.49,8896.0,141.7566,141.8933,141.5719,141.8933,8896.0
2015-09-23 10:30:00,207.51,207.51,207.02,207.26,10927.0,141.907,141.907,141.5719,141.7361,10927.0
2015-09-23 11:00:00,207.1,207.26,206.37,206.83,21380.0,141.6266,141.7361,141.1274,141.442,21380.0
2015-09-23 11:30:00,206.83,207.44,206.74,207.39,10727.0,141.442,141.8592,141.3805,141.825,10727.0
2015-09-23 12:00:00,207.35,207.51,207.0,207.43,25588.0,141.7976,141.907,141.5583,141.8523,25588.0
2015-09-23 12:30:00,207.46,207.68,207.32,207.32,15300.0,141.8728,142.0233,141.7771,141.7771,15300.0
2015-09-23 13:00:00,207.41,208.2,207.38,208.2,32542.0,141.8386,142.3789,141.8181,142.3789,32542.0
2015-09-23 13:30:00,208.25,209.16,208.25,208.81,39446.0,142.4131,143.0354,142.4131,142.796,39446.0
2015-09-23 14:00:00,208.75,209.22,208.29,208.4,35262.0,142.755,143.0764,142.4404,142.5157,35262.0
2015-09-23 14:30:00,208.29,208.61,207.75,208.17,55541.0,142.4404,142.6593,142.0712,142.3584,55541.0
2015-09-23 15:00:00,208.16,208.43,207.87,208.33,58732.0,142.3515,142.5362,142.1532,142.4678,58732.0
2015-09-23 15:30:00,208.37,208.8,208.07,208.39,142698.0,142.4951,142.7892,142.29,142.5088,142698.0
2015-09-24 09:30:00,208.5,208.97,207.92,208.53,22004.0,142.584,142.9055,142.1874,142.6046,22004.0
2015-09-24 10:00:00,208.6,208.65,207.67,207.88,13341.0,142.6524,142.6866,142.0164,142.1601,13341.0
2015-09-24 10:30:00,208.01,208.04,206.06,206.06,22349.0,142.249,142.2695,140.9154,140.9154,22349.0
2015-09-24 11:00:00,206.3,206.74,206.04,206.36,27669.0,141.0796,141.3805,140.9018,141.1206,27669.0
2015-09-24 11:30:00,206.48,206.71,205.99,206.56,20926.0,141.2027,141.3599,140.8676,141.2574,20926.0
2015-09-24 12:00:00,206.65,206.86,205.9,206.24,36277.0,141.3189,141.4625,140.806,141.0385,36277.0
2015-09-24 12:30:00,206.42,206.52,205.39,205.72,19979.0,141.1616,141.23,140.4573,140.6829,19979.0
2015-09-24 13:00:00,205.82,205.86,204.96,205.16,17646.0,140.7513,140.7787,140.1632,140.3,17646.0
2015-09-24 13:30:00,205.25,205.41,204.96,204.97,12648.0,140.3615,140.4709,140.1632,140.17,12648.0
2015-09-24 14:00:00,205.1,205.33,204.63,205.18,19603.0,140.2589,140.4162,139.9375,140.3136,19603.0
2015-09-24 14:30:00,205.08,206.16,204.9,205.88,30296.0,140.2453,140.9838,140.1222,140.7923,30296.0
2015-09-24 15:00:00,206.02,206.51,205.28,206.18,40304.0,140.8881,141.2232,140.382,140.9975,40304.0
2015-09-24 15:30:00,206.26,206.44,205.62,205.69,84376.0,141.0522,141.1753,140.6145,140.6624,84376.0
2015-09-25 09:30:00,206.25,207.88,205.67,207.54,28414.0,141.0454,142.1601,140.6487,141.9275,28414.0
2015-09-25 10:00:00,207.75,207.97,207.35,207.88,19197.0,142.0712,142.2216,141.7976,142.1601,19197.0
2015-09-25 10:30:00,208.0,208.8,207.74,208.69,16888.0,142.2421,142.7892,142.0643,142.714,16888.0
2015-09-25 11:00:00,208.69,209.73,208.57,209.62,28308.0,142.714,143.4252,142.6319,143.35,28308.0
2015-09-25 11:30:00,209.57,209.62,209.01,209.32,29165.0,143.3158,143.35,142.9328,143.1448,29165.0
2015-09-25 12:00:00,209.32,209.56,208.98,209.18,26572.0,143.1448,143.3089,142.9123,143.0491,26572.0
2015-09-25 12:30:00,209.17,209.61,209.07,209.28,11447.0,143.0422,143.3431,142.9738,143.1175,11447.0
2015-09-25 13:00:00,209.3,209.83,209.28,209.69,19855.0,143.1311,143.4936,143.1175,143.3978,19855.0
2015-09-25 13:30:00,209.73,210.11,209.64,210.11,11577.0,143.4252,143.6851,143.3636,143.6851,11577.0
2015-09-25 14:00:00,210.08,210.26,208.98,209.05,37071.0,143.6645,143.7876,142.9123,142.9602,37071.0
2015-09-25 14:30:00,209.08,209.34,208.28,208.68,32480.0,142.9807,143.1585,142.4336,142.7071,32480.0
2015-09-25 15:00:00,208.78,209.0,208.11,208.87,40876.0,142.7755,142.926,142.3173,142.8371,40876.0
2015-09-25 15:30:00,208.81,209.48,208.71,209.27,75168.0,142.796,143.2542,142.7277,143.1106,75168.0
2015-09-28 09:30:00,209.05,209.33,208.19,208.28,20904.0,142.9602,143.1516,142.372,142.4336,20904.0
2015-09-28 10:00:00,208.21,208.37,206.97,207.37,17133.0,142.3857,142.4951,141.5377,141.8113,17133.0
2015-09-28 10:30:00,207.44,207.58,206.63,207.29,16011.0,141.8592,141.9549,141.3052,141.7566,16011.0
2015-09-28 11:00:00,207.37,207.72,206.26,206.26,14339.0,141.8113,142.0506,141.0522,141.0522,14339.0
2015-09-28 11:30:00,206.26,207.26,205.99,207.26,17520.0,141.0522,141.7361,140.8676,141.7361,17520.0
2015-09-28 12:00:00,207.13,207.38,206.78,207.25,8375.0,141.6472,141.8181,141.4078,141.7292,8375.0
2015-09-28 12:30:00,207.11,207.46,206.78,207.07,12632.0,141.6335,141.8728,141.4078,141.6061,12632.0
2015-09-28 13:00:00,207.24,207.82,207.08,207.46,9416.0,141.7224,142.119,141.613,141.8728,9416.0
2015-09-28 13:30:00,207.27,207.62,206.85,206.85,8194.0,141.7429,141.9822,141.4557,141.4557,8194.0
2015-09-28 14:00:00,206.98,207.2,206.4,206.86,15093.0,141.5446,141.695,141.1479,141.4625,15093.0
2015-09-28 14:30:00,206.83,207.08,206.15,206.27,11051.0,141.442,141.613,140.977,141.059,11051.0
2015-09-28 15:00:00,206.15,206.8,205.82,206.66,38365.0,140.977,141.4215,140.7513,141.3257,38365.0
2015-09-28 15:30:00,206.56,208.04,206.56,207.38,111119.0,141.2574,142.2695,141.2574,141.8181,111119.0
2015-09-29 09:30:00,206.97,209.03,206.64,208.84,63774.0,141.5377,142.9465,141.3121,142.8166,63774.0
2015-09-29 10:00:00,208.86,209.25,207.62,208.09,40634.0,142.8302,143.0969,141.9822,142.3037,40634.0
2015-09-29 10:30:00,208.18,208.19,207.32,207.97,37875.0,142.3652,142.372,141.7771,142.2216,37875.0
2015-09-29 11:00:00,207.91,208.28,207.34,207.39,43017.0,142.1806,142.4336,141.7908,141.825,43017.0
2015-09-29 11:30:00,207.49,208.34,207.17,207.91,21183.0,141.8933,142.4746,141.6745,142.1806,21183.0
2015-09-29 12:00:00,207.92,208.3,207.74,208.18,35139.0,142.1874,142.4473,142.0643,142.3652,35139.0
2015-09-29 12:30:00,208.11,208.23,207.84,208.09,33631.0,142.3173,142.3994,142.1327,142.3037,33631.0
2015-09-29 13:00:00,208.05,209.17,208.04,208.77,33299.0,142.2763,143.0422,142.2695,142.7687,33299.0
2015-09-29 13:30:00,208.82,209.07,208.44,209.0,60664.0,142.8029,142.9738,142.543,142.926,60664.0
2015-09-29 14:00:00,208.88,209.82,208.77,209.81,29949.0,142.8439,143.4867,142.7687,143.4799,29949.0
2015-09-29 14:30:00,209.81,209.81,209.02,209.06,39152.0,143.4799,143.4799,142.9396,142.967,39152.0
2015-09-29 15:00:00,209.04,209.34,208.65,208.9,62602.0,142.9533,143.1585,142.6866,142.8576,62602.0
2015-09-29 15:30:00,208.89,209.82,208.88,209.23,158609.0,142.8507,143.4867,142.8439,143.0833,158609.0
2015-09-30 09:30:00,211.06,211.86,210.64,211.07,37359.0,144.3347,144.8818,144.0475,144.3416,37359.0
2015-09-30 10:00:00,210.89,211.52,210.77,210.99,27477.0,144.2185,144.6493,144.1364,144.2868,27477.0
2015-09-30 10:30:00,210.98,211.55,210.05,210.78,24638.0,144.28,144.6698,143.644,144.1432,24638.0
2015-09-30 11:00:00,210.67,211.08,209.95,210.43,17695.0,144.068,144.3484,143.5756,143.9039,17695.0
2015-09-30 11:30:00,210.52,210.97,209.74,210.13,27997.0,143.9654,144.2732,143.432,143.6987,27997.0
2015-09-30 12:00:00,210.26,210.29,209.75,209.98,15800.0,143.7876,143.8081,143.4389,143.5962,15800.0
2015-09-30 12:30:00,209.95,210.25,209.65,209.8,17903.0,143.5756,143.7808,143.3705,143.4731,17903.0
2015-09-30 13:00:00,209.8,210.33,209.52,210.22,15245.0,143.4731,143.8355,143.2816,143.7603,15245.0
2015-09-30 13:30:00,210.31,210.37,209.89,210.09,20247.0,143.8218,143.8629,143.5346,143.6714,20247.0
2015-09-30 14:00:00,210.21,210.92,210.06,210.91,20448.0,143.7534,144.239,143.6509,144.2321,20448.0
2015-09-30 14:30:00,210.8,211.12,210.23,210.96,24283.0,144.1569,144.3757,143.7671,144.2663,24283.0
2015-09-30 15:00:00,210.92,211.42,210.43,211.42,35135.0,144.239,144.5809,143.9039,144.5809,35135.0
2015-09-30 15:30:00,211.35,212.11,211.35,211.63,113193.0,144.533,145.0528,144.533,144.7245,113193.0
2015-10-01 09:30:00,212.72,212.72,211.15,212.5,27248.0,145.4699,145.4699,144.3963,145.3195,27248.0
2015-10-01 10:00:00,212.5,213.1,211.49,212.48,33527.0,145.3195,145.7298,144.6288,145.3058,33527.0
2015-10-01 10:30:00,212.48,213.62,212.48,212.76,32490.0,145.3058,146.0854,145.3058,145.4973,32490.0
2015-10-01 11:00:00,212.76,213.41,212.05,212.05,32689.0,145.4973,145.9418,145.0117,145.0117,32689.0
2015-10-01 11:30:00,211.97,212.59,211.75,212.03,33620.0,144.957,145.381,144.8066,144.9981,33620.0
2015-10-01 12:00:00,211.91,212.07,211.37,211.53,14956.0,144.916,145.0254,144.5467,144.6561,14956.0
2015-10-01 12:30:00,211.54,211.74,211.12,211.33,11118.0,144.663,144.7997,144.3757,144.5194,11118.0
2015-10-01 13:00:00,211.24,212.37,211.04,211.96,20800.0,144.4578,145.2306,144.321,144.9502,20800.0
2015-10-01 13:30:00,212.12,212.76,212.03,212.74,17658.0,145.0596,145.4973,144.9981,145.4836,17658.0
2015-10-01 14:00:00,212.69,213.35,212.62,213.11,17399.0,145.4494,145.9007,145.4015,145.7366,17399.0
2015-10-01 14:30:00,213.09,213.62,213.03,213.59,18891.0,145.7229,146.0854,145.6819,146.0649,18891.0
2015-10-01 15:00:00,213.54,213.93,213.27,213.27,28238.0,146.0307,146.2974,145.846,145.846,28238.0
2015-10-01 15:30:00,213.21,214.07,212.46,213.92,81026.0,145.805,146.3931,145.2921,146.2905,81026.0
2015-10-02 09:30:00,213.23,213.23,211.08,212.09,35157.0,145.8187,145.8187,144.3484,145.0391,35157.0
2015-10-02 10:00:00,211.83,211.94,210.89,210.91,17085.0,144.8613,144.9365,144.2185,144.2321,17085.0
2015-10-02 10:30:00,210.87,212.37,210.87,212.29,22225.0,144.2048,145.2306,144.2048,145.1759,22225.0
2015-10-02 11:00:00,212.43,212.67,211.89,212.42,28890.0,145.2716,145.4357,144.9023,145.2648,28890.0
2015-10-02 11:30:00,212.26,212.4,211.75,211.84,11233.0,145.1553,145.2511,144.8066,144.8681,11233.0
2015-10-02 12:00:00,211.9,212.35,211.76,212.22,14735.0,144.9092,145.2169,144.8134,145.128,14735.0
2015-10-02 12:30:00,212.43,213.47,212.24,213.46,14368.0,145.2716,145.9828,145.1417,145.976,14368.0
2015-10-02 13:00:00,213.27,213.88,213.01,213.88,26736.0,145.846,146.2632,145.6682,146.2632,26736.0
2015-10-02 13:30:00,213.91,214.55,213.77,214.39,25997.0,146.2837,146.7214,146.188,146.612,25997.0
2015-10-02 14:00:00,214.37,214.6,213.9,214.48,31398.0,146.5983,146.7556,146.2769,146.6735,31398.0
2015-10-02 14:30:00,214.65,214.82,214.28,214.33,47491.0,146.7898,146.906,146.5367,146.5709,47491.0
2015-10-02 15:00:00,214.25,215.14,214.24,214.95,38855.0,146.5162,147.1248,146.5094,146.9949,38855.0
2015-10-02 15:30:00,215.26,216.26,215.11,216.19,103492.0,147.2069,147.8908,147.1043,147.8429,103492.0
2015-10-05 09:30:00,217.51,218.1,216.76,217.06,32504.0,148.7456,149.1491,148.2327,148.4379,32504.0
2015-10-05 10:00:00,217.16,217.2,216.22,216.85,22748.0,148.5062,148.5336,147.8634,148.2942,22748.0
2015-10-05 10:30:00,216.86,218.11,216.71,217.99,26780.0,148.3011,149.1559,148.1985,149.0738,26780.0
2015-10-05 11:00:00,217.99,218.73,217.96,218.18,24631.0,149.0738,149.5799,149.0533,149.2038,24631.0
2015-10-05 11:30:00,218.26,219.24,217.99,219.13,14579.0,149.2585,149.9287,149.0738,149.8534,14579.0
2015-10-05 12:00:00,219.13,219.77,218.98,219.32,15764.0,149.8534,150.2911,149.7509,149.9834,15764.0
2015-10-05 12:30:00,219.22,219.59,219.02,219.32,23241.0,149.915,150.168,149.7782,149.9834,23241.0
2015-10-05 13:00:00,219.49,219.87,219.27,219.78,21326.0,150.0996,150.3595,149.9492,150.2979,21326.0
2015-10-05 13:30:00,219.72,220.17,219.52,220.17,26397.0,150.2569,150.5646,150.1201,150.5646,26397.0
2015-10-05 14:00:00,220.02,220.36,220.0,220.06,19118.0,150.4621,150.6946,150.4484,150.4894,19118.0
2015-10-05 14:30:00,220.06,220.3,219.46,219.58,22625.0,150.4894,150.6535,150.0791,150.1612,22625.0
2015-10-05 15:00:00,219.58,220.14,219.47,219.75,22976.0,150.1612,150.5441,150.0859,150.2774,22976.0
2015-10-05 15:30:00,219.77,220.19,219.74,220.02,108456.0,150.2911,150.5783,150.2706,150.4621,108456.0
2015-10-06 09:30:00,220.08,220.33,218.76,220.07,24569.0,150.5031,150.6741,149.6004,150.4963,24569.0
2015-10-06 10:00:00,219.84,220.51,219.36,219.69,24529.0,150.339,150.7972,150.0107,150.2364,24529.0
2015-10-06 10:30:00,219.65,220.34,219.53,219.78,10987.0,150.209,150.6809,150.127,150.2979,10987.0
2015-10-06 11:00:00,219.73,220.35,219.28,219.29,13006.0,150.2637,150.6877,149.956,149.9629,13006.0
2015-10-06 11:30:00,219.35,219.35,218.54,218.55,16798.0,150.0039,150.0039,149.45,149.4568,16798.0
2015-10-06 12:00:00,218.52,218.69,217.79,217.79,38341.0,149.4363,149.5525,148.9371,148.9371,38341.0
2015-10-06 12:30:00,217.74,218.06,217.4,217.88,12558.0,148.9029,149.1217,148.6704,148.9986,12558.0
2015-10-06 13:00:00,217.81,218.09,217.44,217.85,15283.0,148.9507,149.1422,148.6977,148.9781,15283.0
2015-10-06 13:30:00,217.75,217.87,217.09,217.75,15274.0,148.9097,148.9918,148.4584,148.9097,15274.0
2015-10-06 14:00:00,217.65,217.92,217.31,217.5,15885.0,148.8413,149.026,148.6088,148.7388,15885.0
2015-10-06 14:30:00,217.57,217.88,217.1,217.24,17715.0,148.7866,148.9986,148.4652,148.5609,17715.0
2015-10-06 15:00:00,217.3,217.65,217.22,217.28,15694.0,148.602,148.8413,148.5473,148.5883,15694.0
2015-10-06 15:30:00,217.4,217.5,216.71,217.13,77156.0,148.6704,148.7388,148.1985,148.4857,77156.0
2015-10-07 09:30:00,217.33,218.91,216.75,217.74,43417.0,148.6225,149.703,148.2259,148.9029,43417.0
2015-10-07 10:00:00,217.65,218.03,217.27,217.88,74342.0,148.8413,149.1012,148.5815,148.9986,74342.0
2015-10-07 10:30:00,218.05,218.24,217.01,217.59,32559.0,149.1149,149.2448,148.4037,148.8003,32559.0
2015-10-07 11:00:00,217.66,218.06,216.91,217.54,17184.0,148.8482,149.1217,148.3353,148.7661,17184.0
2015-10-07 11:30:00,217.49,217.63,216.82,216.82,17276.0,148.7319,148.8277,148.2737,148.2737,17276.0
2015-10-07 12:00:00,216.82,216.82,216.09,216.11,13768.0,148.2737,148.2737,147.7745,147.7882,13768.0
2015-10-07 12:30:00,216.2,216.74,216.19,216.29,13461.0,147.8497,148.219,147.8429,147.9113,13461.0
2015-10-07 13:00:00,216.3,216.79,215.95,216.32,15612.0,147.9181,148.2532,147.6788,147.9318,15612.0
2015-10-07 13:30:00,216.27,216.6,216.09,216.48,19065.0,147.8976,148.1233,147.7745,148.0412,19065.0
2015-10-07 14:00:00,216.43,216.74,215.57,215.94,18762.0,148.007,148.219,147.4189,147.6719,18762.0
2015-10-07 14:30:00,215.94,216.0,215.12,215.22,60171.0,147.6719,147.713,147.1112,147.1796,60171.0
2015-10-07 15:00:00,215.26,215.74,214.98,215.1,53496.0,147.2069,147.5352,147.0154,147.0975,53496.0
2015-10-07 15:30:00,215.21,217.16,215.0,217.09,166366.0,147.1727,148.5062,147.0291,148.4584,166366.0
2015-10-08 09:30:00,217.02,217.38,215.65,217.19,42806.0,148.4105,148.6567,147.4736,148.5268,42806.0
2015-10-08 10:00:00,217.24,217.89,217.01,217.62,50249.0,148.5609,149.0055,148.4037,148.8208,50249.0
2015-10-08 10:30:00,217.72,217.89,217.42,217.43,17207.0,148.8892,149.0055,148.684,148.6909,17207.0
2015-10-08 11:00:00,217.51,217.85,217.28,217.37,19405.0,148.7456,148.9781,148.5883,148.6498,19405.0
2015-10-08 11:30:00,217.27,217.27,216.58,216.99,16064.0,148.5815,148.5815,148.1096,148.39,16064.0
2015-10-08 12:00:00,216.89,217.21,216.36,216.75,15504.0,148.3216,148.5404,147.9592,148.2259,15504.0
2015-10-08 12:30:00,216.57,216.57,215.55,215.87,13803.0,148.1028,148.1028,147.4052,147.6241,13803.0
2015-10-08 13:00:00,215.84,215.99,215.38,215.73,16363.0,147.6035,147.7061,147.289,147.5283,16363.0
2015-10-08 13:30:00,215.86,216.26,215.86,216.16,12301.0,147.6172,147.8908,147.6172,147.8224,12301.0
2015-10-08 14:00:00,216.13,217.73,216.13,217.6,44327.0,147.8019,148.896,147.8019,148.8071,44327.0
2015-10-08 14:30:00,217.73,217.78,217.3,217.76,43507.0,148.896,148.9302,148.602,148.9166,43507.0
2015-10-08 15:00:00,217.75,218.53,217.75,218.45,19575.0,148.9097,149.4431,148.9097,149.3884,19575.0
2015-10-08 15:30:00,218.49,218.94,218.24,218.75,75521.0,149.4158,149.7235,149.2448,149.5936,75521.0
2015-10-09 09:30:00,218.92,218.92,217.42,217.59,22853.0,149.7098,149.7098,148.684,148.8003,22853.0
2015-10-09 10:00:00,217.63,218.14,217.38,217.54,17288.0,148.8277,149.1764,148.6567,148.7661,17288.0
2015-10-09 10:30:00,217.55,217.66,217.01,217.32,8898.0,148.7729,148.8482,148.4037,148.6157,8898.0
2015-10-09 11:00:00,217.3,217.42,216.64,216.64,18935.0,148.602,148.684,148.1506,148.1506,18935.0
2015-10-09 11:30:00,216.64,216.83,216.41,216.74,9464.0,148.1506,148.2806,147.9933,148.219,9464.0
2015-10-09 12:00:00,216.7,216.91,216.1,216.15,15098.0,148.1917,148.3353,147.7814,147.8155,15098.0
2015-10-09 12:30:00,216.16,216.28,215.64,216.16,15862.0,147.8224,147.9044,147.4668,147.8224,15862.0
2015-10-09 13:00:00,216.15,216.27,215.73,216.2,12506.0,147.8155,147.8976,147.5283,147.8497,12506.0
2015-10-09 13:30:00,216.16,216.54,216.1,216.2,11449.0,147.8224,148.0822,147.7814,147.8497,11449.0
2015-10-09 14:00:00,216.11,216.3,215.93,215.93,15444.0,147.7882,147.9181,147.6651,147.6651,15444.0
2015-10-09 14:30:00,215.89,216.4,215.82,216.4,21836.0,147.6377,147.9865,147.5899,147.9865,21836.0
2015-10-09 15:00:00,216.39,216.84,216.22,216.83,24954.0,147.9797,148.2874,147.8634,148.2806,24954.0
2015-10-09 15:30:00,216.8,217.42,216.7,217.33,125446.0,148.2601,148.684,148.1917,148.6225,125446.0
2015-10-12 09:30:00,217.32,218.42,217.32,218.32,10984.0,148.6157,149.3679,148.6157,149.2995,10984.0
2015-10-12 10:00:00,218.36,219.41,218.34,219.4,28057.0,149.3269,150.0449,149.3132,150.0381,28057.0
2015-10-12 10:30:00,219.49,219.98,219.26,219.39,11575.0,150.0996,150.4347,149.9423,150.0312,11575.0
2015-10-12 11:00:00,219.28,219.52,219.01,219.37,7224.0,149.956,150.1201,149.7714,150.0176,7224.0
2015-10-12 11:30:00,219.32,219.8,219.18,219.54,13497.0,149.9834,150.3116,149.8876,150.1338,13497.0
2015-10-12 12:00:00,219.59,219.79,219.23,219.44,21013.0,150.168,150.3048,149.9218,150.0654,21013.0
2015-10-12 12:30:00,219.38,219.6,219.16,219.2,10864.0,150.0244,150.1748,149.874,149.9013,10864.0
2015-10-12 13:00:00,219.16,219.45,219.04,219.04,5420.0,149.874,150.0723,149.7919,149.7919,5420.0
2015-10-12 13:30:00,219.01,219.03,218.32,218.44,13850.0,149.7714,149.7851,149.2995,149.3816,13850.0
2015-10-12 14:00:00,218.52,218.65,218.14,218.17,26550.0,149.4363,149.5252,149.1764,149.1969,26550.0
2015-10-12 14:30:00,218.33,218.66,218.28,218.47,20329.0,149.3064,149.532,149.2722,149.4021,20329.0
2015-10-12 15:00:00,218.5,219.1,218.33,219.09,19556.0,149.4226,149.8329,149.3064,149.8261,19556.0
2015-10-12 15:30:00,219.08,219.31,218.79,219.25,63264.0,149.8192,149.9765,149.6209,149.9355,63264.0
2015-10-13 09:30:00,218.17,219.46,217.99,218.57,22209.0,149.1969,150.0791,149.0738,149.4705,22209.0
2015-10-13 10:00:00,218.63,219.16,218.21,218.9,15543.0,149.5115,149.874,149.2243,149.6961,15543.0
2015-10-13 10:30:00,218.95,219.13,218.48,218.65,12323.0,149.7303,149.8534,149.4089,149.5252,12323.0
2015-10-13 11:00:00,218.68,218.71,218.17,218.62,8101.0,149.5457,149.5662,149.1969,149.5047,8101.0
2015-10-13 11:30:00,218.57,218.61,217.91,218.07,10164.0,149.4705,149.4978,149.0191,149.1285,10164.0
2015-10-13 12:00:00,218.08,218.13,217.26,217.35,13537.0,149.1354,149.1696,148.5746,148.6362,13537.0
2015-10-13 12:30:00,217.39,217.39,216.23,216.37,22498.0,148.6635,148.6635,147.8703,147.966,22498.0
2015-10-13 13:00:00,216.38,216.73,216.13,216.73,15702.0,147.9728,148.2122,147.8019,148.2122,15702.0
2015-10-13 13:30:00,216.66,216.74,216.24,216.65,21329.0,148.1643,148.219,147.8771,148.1575,21329.0
2015-10-13 14:00:00,216.58,216.72,216.41,216.69,13668.0,148.1096,148.2053,147.9933,148.1848,13668.0
2015-10-13 14:30:00,216.67,216.98,216.55,216.97,11676.0,148.1711,148.3831,148.0891,148.3763,11676.0
2015-10-13 15:00:00,216.93,217.25,216.8,216.96,17233.0,148.349,148.5678,148.2601,148.3695,17233.0
2015-10-13 15:30:00,216.86,217.14,216.61,217.06,59257.0,148.3011,148.4926,148.1301,148.4379,59257.0
2015-10-14 09:30:00,217.64,218.14,216.5,217.99,38144.0,148.8345,149.1764,148.0549,149.0738,38144.0
2015-10-14 10:00:00,217.99,218.07,217.71,217.87,20227.0,149.0738,149.1285,148.8824,148.9918,20227.0
2015-10-14 10:30:00,217.95,218.55,217.6,218.25,47265.0,149.0465,149.4568,148.8071,149.2516,47265.0
2015-10-14 11:00:00,218.17,218.18,217.27,217.54,20683.0,149.1969,149.2038,148.5815,148.7661,20683.0
2015-10-14 11:30:00,217.55,217.78,217.11,217.78,31530.0,148.7729,148.9302,148.472,148.9302,31530.0
2015-10-14 12:00:00,217.75,217.89,216.57,216.59,34681.0,148.9097,149.0055,148.1028,148.1164,34681.0
2015-10-14 12:30:00,216.66,217.65,216.63,217.46,33553.0,148.1643,148.8413,148.1438,148.7114,33553.0
2015-10-14 13:00:00,217.48,217.8,217.46,217.74,27355.0,148.7251,148.9439,148.7114,148.9029,27355.0
2015-10-14 13:30:00,217.72,217.76,217.39,217.4,17101.0,148.8892,148.9166,148.6635,148.6704,17101.0
2015-10-14 14:00:00,217.49,217.67,216.64,216.82,12983.0,148.7319,148.855,148.1506,148.2737,12983.0
2015-10-14 14:30:00,216.74,216.88,216.38,216.8,54945.0,148.219,148.3148,147.9728,148.2601,54945.0
2015-10-14 15:00:00,216.7,217.19,216.56,216.68,26025.0,148.1917,148.5268,148.0959,148.178,26025.0
2015-10-14 15:30:00,216.64,217.23,216.6,217.1,113839.0,148.1506,148.5541,148.1233,148.4652,113839.0
2015-10-15 09:30:00,217.92,218.94,217.49,217.49,39350.0,149.026,149.7235,148.7319,148.7319,39350.0
2015-10-15 10:00:00,217.5,218.22,217.38,218.13,25141.0,148.7388,149.2311,148.6567,149.1696,25141.0
2015-10-15 10:30:00,218.02,218.23,217.3,217.36,27314.0,149.0944,149.238,148.602,148.643,27314.0
2015-10-15 11:00:00,217.4,218.04,217.25,218.04,15704.0,148.6704,149.108,148.5678,149.108,15704.0
2015-10-15 11:30:00,217.98,218.16,217.72,217.89,7084.0,149.067,149.1901,148.8892,149.0055,7084.0
2015-10-15 12:00:00,217.87,218.05,217.7,217.96,11738.0,148.9918,149.1149,148.8755,149.0533,11738.0
2015-10-15 12:30:00,217.81,218.07,217.64,217.71,6067.0,148.9507,149.1285,148.8345,148.8824,6067.0
2015-10-15 13:00:00,217.7,218.25,217.55,217.95,11730.0,148.8755,149.2516,148.7729,149.0465,11730.0
2015-10-15 13:30:00,217.94,218.58,217.72,218.5,11683.0,149.0396,149.4773,148.8892,149.4226,11683.0
2015-10-15 14:00:00,218.48,218.8,218.29,218.4,20302.0,149.4089,149.6278,149.279,149.3542,20302.0
2015-10-15 14:30:00,218.47,219.05,218.42,218.85,28239.0,149.4021,149.7987,149.3679,149.662,28239.0
2015-10-15 15:00:00,218.95,219.43,218.94,219.32,22039.0,149.7303,150.0586,149.7235,149.9834,22039.0
2015-10-15 15:30:00,219.3,219.53,219.17,219.53,67482.0,149.9697,150.127,149.8808,150.127,67482.0
2015-10-16 09:30:00,220.75,221.68,219.96,221.55,80735.0,150.9613,151.5973,150.421,151.5084,80735.0
2015-10-16 10:00:00,221.41,221.65,220.97,221.3,21616.0,151.4126,151.5768,151.1117,151.3374,21616.0
2015-10-16 10:30:00,221.29,222.2,221.18,222.12,9461.0,151.3306,151.9529,151.2553,151.8982,9461.0
2015-10-16 11:00:00,222.1,222.14,221.66,221.88,19982.0,151.8845,151.9118,151.5836,151.734,19982.0
2015-10-16 11:30:00,221.81,222.17,221.52,221.94,33571.0,151.6862,151.9324,151.4879,151.7751,33571.0
2015-10-16 12:00:00,221.81,221.84,221.48,221.63,18930.0,151.6862,151.7067,151.4605,151.5631,18930.0
2015-10-16 12:30:00,221.69,222.0,221.63,221.73,11221.0,151.6041,151.8161,151.5631,151.6315,11221.0
2015-10-16 13:00:00,221.66,221.75,221.0,221.16,11844.0,151.5836,151.6451,151.1322,151.2417,11844.0
2015-10-16 13:30:00,221.05,221.42,221.0,221.23,9330.0,151.1664,151.4195,151.1322,151.2895,9330.0
2015-10-16 14:00:00,221.19,221.51,221.05,221.14,12514.0,151.2622,151.481,151.1664,151.228,12514.0
2015-10-16 14:30:00,221.18,221.64,221.09,221.41,15993.0,151.2553,151.5699,151.1938,151.4126,15993.0
2015-10-16 15:00:00,221.48,221.57,221.15,221.28,21740.0,151.4605,151.522,151.2348,151.3237,21740.0
2015-10-16 15:30:00,221.34,221.68,221.03,221.3,59433.0,151.3648,151.5973,151.1528,151.3374,59433.0
2015-10-19 09:30:00,221.37,223.72,221.37,223.46,58459.0,151.3853,152.9923,151.3853,152.8145,58459.0
2015-10-19 10:00:00,223.42,223.42,222.25,222.37,24685.0,152.7872,152.7872,151.9871,152.0691,24685.0
2015-10-19 10:30:00,222.49,223.31,222.46,223.2,15209.0,152.1512,152.712,152.1307,152.6367,15209.0
2015-10-19 11:00:00,223.2,224.1,223.05,224.05,19445.0,152.6367,153.2522,152.5342,153.218,19445.0
2015-10-19 11:30:00,224.12,224.47,223.95,224.09,13097.0,153.2659,153.5052,153.1496,153.2454,13097.0
2015-10-19 12:00:00,224.09,224.1,223.54,223.7,19064.0,153.2454,153.2522,152.8692,152.9787,19064.0
2015-10-19 12:30:00,223.66,224.25,223.66,224.0,14191.0,152.9513,153.3548,152.9513,153.1838,14191.0
2015-10-19 13:00:00,224.04,224.49,223.86,224.38,39426.0,153.2112,153.5189,153.0881,153.4437,39426.0
2015-10-19 13:30:00,224.35,224.58,224.2,224.26,21280.0,153.4232,153.5805,153.3206,153.3616,21280.0
2015-10-19 14:00:00,224.23,224.44,224.12,224.24,23740.0,153.3411,153.4847,153.2659,153.3479,23740.0
2015-10-19 14:30:00,224.2,224.8,224.19,224.78,47175.0,153.3206,153.7309,153.3137,153.7172,47175.0
2015-10-19 15:00:00,224.79,225.65,224.76,225.46,37507.0,153.7241,154.3122,153.7035,154.1822,37507.0
2015-10-19 15:30:00,225.43,225.92,225.42,225.85,91488.0,154.1617,154.4968,154.1549,154.449,91488.0
2015-10-20 09:30:00,225.88,227.99,225.47,225.69,57927.0,154.4695,155.9124,154.1891,154.3395,57927.0
2015-10-20 10:00:00,225.98,226.2,225.45,225.5,21466.0,154.5379,154.6883,154.1754,154.2096,21466.0
2015-10-20 10:30:00,225.44,226.26,225.31,226.24,28958.0,154.1686,154.7293,154.0797,154.7157,28958.0
2015-10-20 11:00:00,226.21,226.32,225.21,225.41,25141.0,154.6951,154.7704,154.0113,154.1481,25141.0
2015-10-20 11:30:00,225.57,225.69,225.12,225.59,13492.0,154.2575,154.3395,153.9497,154.2711,13492.0
2015-10-20 12:00:00,225.42,226.27,225.42,226.18,31828.0,154.1549,154.7362,154.1549,154.6746,31828.0
2015-10-20 12:30:00,226.15,226.15,225.52,225.71,10543.0,154.6541,154.6541,154.2233,154.3532,10543.0
2015-10-20 13:00:00,225.74,225.75,225.19,225.42,15314.0,154.3737,154.3806,153.9976,154.1549,15314.0
2015-10-20 13:30:00,225.35,225.51,225.18,225.41,13577.0,154.107,154.2164,153.9908,154.1481,13577.0
2015-10-20 14:00:00,225.34,225.67,225.2,225.44,26320.0,154.1002,154.3259,154.0044,154.1686,26320.0
2015-10-20 14:30:00,225.51,226.29,225.47,226.29,21415.0,154.2164,154.7498,154.1891,154.7498,21415.0
2015-10-20 15:00:00,226.24,226.55,226.12,226.44,23088.0,154.7157,154.9276,154.6336,154.8524,23088.0
2015-10-20 15:30:00,226.49,227.3,226.36,227.15,84133.0,154.8866,155.4405,154.7977,155.338,84133.0
2015-10-21 09:30:00,228.12,228.98,227.26,227.87,33918.0,156.0013,156.5894,155.4132,155.8303,33918.0
2015-10-21 10:00:00,227.93,228.28,227.67,228.18,56270.0,155.8714,156.1107,155.6936,156.0423,56270.0
2015-10-21 10:30:00,228.04,228.28,227.88,227.95,26841.0,155.9466,156.1107,155.8372,155.885,26841.0
2015-10-21 11:00:00,227.87,228.09,227.57,227.71,17849.0,155.8303,155.9808,155.6252,155.7209,17849.0
2015-10-21 11:30:00,227.61,228.93,227.61,228.92,17989.0,155.6525,156.5552,155.6525,156.5484,17989.0
2015-10-21 12:00:00,228.88,228.93,228.13,228.36,12019.0,156.521,156.5552,156.0081,156.1654,12019.0
2015-10-21 12:30:00,228.34,228.63,228.25,228.42,12924.0,156.1518,156.3501,156.0902,156.2065,12924.0
2015-10-21 13:00:00,228.3,228.52,227.78,227.96,37371.0,156.1244,156.2748,155.7688,155.8919,37371.0
2015-10-21 13:30:00,227.91,228.14,227.3,227.35,48603.0,155.8577,156.015,155.4405,155.4747,48603.0
2015-10-21 14:00:00,227.37,227.71,227.26,227.62,15998.0,155.4884,155.7209,155.4132,155.6594,15998.0
2015-10-21 14:30:00,227.56,228.23,227.56,227.96,16561.0,155.6183,156.0765,155.6183,155.8919,16561.0
2015-10-21 15:00:00,227.96,228.31,227.41,227.5,16480.0,155.8919,156.1312,155.5158,155.5773,16480.0
2015-10-21 15:30:00,227.46,227.63,227.13,227.43,80082.0,155.55,155.6662,155.3243,155.5294,80082.0
2015-10-22 09:30:00,228.87,229.5,227.9,228.88,29233.0,156.5142,156.945,155.8509,156.521,29233.0
2015-10-22 10:00:00,228.69,228.76,228.25,228.43,24273.0,156.3911,156.439,156.0902,156.2133,24273.0
2015-10-22 10:30:00,228.47,228.91,228.09,228.76,28741.0,156.2407,156.5416,155.9808,156.439,28741.0
2015-10-22 11:00:00,228.78,228.91,228.23,228.3,22591.0,156.4526,156.5416,156.0765,156.1244,22591.0
2015-10-22 11:30:00,228.52,229.27,228.38,229.27,30600.0,156.2748,156.7877,156.1791,156.7877,30600.0
2015-10-22 12:00:00,229.38,230.28,229.33,230.02,17539.0,156.863,157.4784,156.8288,157.3006,17539.0
2015-10-22 12:30:00,230.17,231.1,230.13,231.1,20814.0,157.4032,158.0392,157.3759,158.0392,20814.0
2015-10-22 13:00:00,230.96,231.14,230.56,230.59,21216.0,157.9435,158.0666,157.6699,157.6904,21216.0
2015-10-22 13:30:00,230.67,230.97,230.19,230.89,34503.0,157.7451,157.9503,157.4169,157.8956,34503.0
2015-10-22 14:00:00,230.92,230.97,230.4,230.6,34415.0,157.9161,157.9503,157.5605,157.6973,34415.0
2015-10-22 14:30:00,230.7,230.75,230.03,230.27,27575.0,157.7657,157.7998,157.3075,157.4716,27575.0
2015-10-22 15:00:00,230.33,230.35,229.66,229.94,46673.0,157.5126,157.5263,157.0544,157.2459,46673.0
2015-10-22 15:30:00,229.87,230.1,229.41,230.02,104838.0,157.1981,157.3553,156.8835,157.3006,104838.0
2015-10-23 09:30:00,229.5,231.13,228.38,231.11,69093.0,156.945,158.0597,156.1791,158.046,69093.0
2015-10-23 10:00:00,231.09,231.3,230.42,230.48,22273.0,158.0324,158.176,157.5742,157.6152,22273.0
2015-10-23 10:30:00,230.56,230.67,230.01,230.18,74652.0,157.6699,157.7451,157.2938,157.41,74652.0
2015-10-23 11:00:00,230.17,230.84,229.62,230.04,15861.0,157.4032,157.8614,157.0271,157.3143,15861.0
2015-10-23 11:30:00,229.92,229.99,229.0,229.0,12262.0,157.2322,157.2801,156.6031,156.6031,12262.0
2015-10-23 12:00:00,229.03,229.51,228.76,229.39,10965.0,156.6236,156.9519,156.439,156.8698,10965.0
2015-10-23 12:30:00,229.39,229.53,228.78,229.16,14282.0,156.8698,156.9655,156.4526,156.7125,14282.0
2015-10-23 13:00:00,229.15,229.42,228.66,228.85,10184.0,156.7057,156.8903,156.3706,156.5005,10184.0
2015-10-23 13:30:00,229.04,229.57,228.74,229.33,10100.0,156.6305,156.9929,156.4253,156.8288,10100.0
2015-10-23 14:00:00,229.41,230.24,229.4,230.15,14297.0,156.8835,157.4511,156.8766,157.3895,14297.0
2015-10-23 14:30:00,230.03,230.25,229.7,229.93,23392.0,157.3075,157.4579,157.0818,157.2391,23392.0
2015-10-23 15:00:00,229.8,230.24,229.66,229.83,59121.0,157.1502,157.4511,157.0544,157.1707,59121.0
2015-10-23 15:30:00,229.88,230.14,229.72,229.78,74331.0,157.2049,157.3827,157.0955,157.1365,74331.0
2015-10-26 09:30:00,230.62,231.57,229.84,230.1,50233.0,157.7109,158.3606,157.1775,157.3553,50233.0
2015-10-26 10:00:00,229.97,229.97,229.32,229.66,18901.0,157.2664,157.2664,156.8219,157.0544,18901.0
2015-10-26 10:30:00,229.51,229.62,229.0,229.01,23064.0,156.9519,157.0271,156.6031,156.6099,23064.0
2015-10-26 11:00:00,229.03,229.5,228.76,229.12,10603.0,156.6236,156.945,156.439,156.6852,10603.0
2015-10-26 11:30:00,229.23,229.86,229.09,229.84,31875.0,156.7604,157.1912,156.6646,157.1775,31875.0
2015-10-26 12:00:00,229.99,230.18,229.69,229.71,6901.0,157.2801,157.41,157.075,157.0886,6901.0
2015-10-26 12:30:00,229.67,230.21,229.58,229.67,26337.0,157.0613,157.4306,156.9997,157.0613,26337.0
2015-10-26 13:00:00,229.64,229.79,229.38,229.73,12750.0,157.0408,157.1433,156.863,157.1023,12750.0
2015-10-26 13:30:00,229.8,229.83,229.3,229.69,16613.0,157.1502,157.1707,156.8083,157.075,16613.0
2015-10-26 14:00:00,229.68,229.86,229.41,229.55,19245.0,157.0681,157.1912,156.8835,156.9792,19245.0
2015-10-26 14:30:00,229.64,230.45,229.47,230.24,8897.0,157.0408,157.5947,156.9245,157.4511,8897.0
2015-10-26 15:00:00,230.28,230.46,230.13,230.42,33675.0,157.4784,157.6015,157.3759,157.5742,33675.0
2015-10-26 15:30:00,230.45,231.02,230.38,230.54,69185.0,157.5947,157.9845,157.5468,157.6562,69185.0
2015-10-27 09:30:00,230.25,232.02,229.89,231.38,35979.0,157.4579,158.6683,157.2117,158.2307,35979.0
2015-10-27 10:00:00,231.26,231.68,231.03,231.24,18254.0,158.1486,158.4358,157.9913,158.1349,18254.0
2015-10-27 10:30:00,231.23,231.29,230.89,231.09,26423.0,158.1281,158.1691,157.8956,158.0324,26423.0
2015-10-27 11:00:00,231.08,231.78,230.95,231.73,14365.0,158.0255,158.5042,157.9366,158.47,14365.0
2015-10-27 11:30:00,231.63,231.83,230.96,231.07,20163.0,158.4016,158.5384,157.9435,158.0187,20163.0
2015-10-27 12:00:00,231.1,231.85,230.8,231.69,22083.0,158.0392,158.5521,157.834,158.4427,22083.0
2015-10-27 12:30:00,231.72,232.09,231.44,231.85,21903.0,158.4632,158.7162,158.2717,158.5521,21903.0
2015-10-27 13:00:00,231.71,231.75,231.22,231.64,17007.0,158.4563,158.4837,158.1213,158.4085,17007.0
2015-10-27 13:30:00,231.61,232.0,231.48,231.66,18795.0,158.388,158.6547,158.2991,158.4222,18795.0
2015-10-27 14:00:00,231.78,232.51,231.75,232.08,25150.0,158.5042,159.0034,158.4837,158.7094,25150.0
2015-10-27 14:30:00,231.97,232.22,231.59,231.99,25189.0,158.6342,158.8051,158.3743,158.6478,25189.0
2015-10-27 15:00:00,232.06,232.88,232.06,232.73,37821.0,158.6957,159.2565,158.6957,159.1539,37821.0
2015-10-27 15:30:00,232.69,232.99,232.36,232.87,106289.0,159.1265,159.3317,158.9009,159.2496,106289.0
2015-10-28 09:30:00,233.09,233.71,232.62,233.63,26317.0,159.4001,159.8241,159.0787,159.7694,26317.0
2015-10-28 10:00:00,233.72,233.72,232.61,233.09,20452.0,159.8309,159.8309,159.0718,159.4001,20452.0
2015-10-28 10:30:00,233.09,233.26,232.47,232.51,13609.0,159.4001,159.5163,158.9761,159.0034,13609.0
2015-10-28 11:00:00,232.66,232.9,232.2,232.74,19377.0,159.106,159.2701,158.7914,159.1607,19377.0
2015-10-28 11:30:00,232.59,232.86,231.88,232.06,17914.0,159.0581,159.2428,158.5726,158.6957,17914.0
2015-10-28 12:00:00,232.21,232.25,231.38,231.38,28527.0,158.7983,158.8256,158.2307,158.2307,28527.0
2015-10-28 12:30:00,231.33,231.97,231.03,231.68,12421.0,158.1965,158.6342,157.9913,158.4358,12421.0
2015-10-28 13:00:00,231.8,231.87,230.8,230.89,45053.0,158.5179,158.5658,157.834,157.8956,45053.0
2015-10-28 13:30:00,231.02,232.0,230.79,231.2,52784.0,157.9845,158.6547,157.8272,158.1076,52784.0
2015-10-28 14:00:00,231.19,231.19,227.38,228.13,61751.0,158.1007,158.1007,155.4953,156.0081,61751.0
2015-10-28 14:30:00,228.22,228.31,227.18,227.77,34283.0,156.0697,156.1312,155.3585,155.762,34283.0
2015-10-28 15:00:00,227.81,229.72,227.53,229.22,46206.0,155.7893,157.0955,155.5978,156.7535,46206.0
2015-10-28 15:30:00,229.3,231.67,229.3,231.6,111702.0,156.8083,158.429,156.8083,158.3811,111702.0
2015-10-29 09:30:00,228.48,230.02,228.48,228.82,60016.0,156.2475,157.3006,156.2475,156.48,60016.0
2015-10-29 10:00:00,228.62,229.13,227.5,227.51,80530.0,156.3432,156.692,155.5773,155.5842,80530.0
2015-10-29 10:30:00,227.6,228.59,227.51,227.67,32534.0,155.6457,156.3227,155.5842,155.6936,32534.0
2015-10-29 11:00:00,227.64,228.07,227.25,227.44,29587.0,155.6731,155.9671,155.4063,155.5363,29587.0
2015-10-29 11:30:00,227.34,227.77,226.98,227.14,71849.0,155.4679,155.762,155.2217,155.3311,71849.0
2015-10-29 12:00:00,227.36,227.63,226.73,227.32,21434.0,155.4816,155.6662,155.0507,155.4542,21434.0
2015-10-29 12:30:00,227.18,227.41,226.99,227.24,28684.0,155.3585,155.5158,155.2285,155.3995,28684.0
2015-10-29 13:00:00,227.35,227.52,227.05,227.33,21912.0,155.4747,155.591,155.2696,155.4611,21912.0
2015-10-29 13:30:00,227.34,228.17,227.0,228.06,20830.0,155.4679,156.0355,155.2354,155.9603,20830.0
2015-10-29 14:00:00,228.04,228.63,227.9,228.12,27195.0,155.9466,156.3501,155.8509,156.0013,27195.0
2015-10-29 14:30:00,228.13,228.69,227.66,228.69,22155.0,156.0081,156.3911,155.6867,156.3911,22155.0
2015-10-29 15:00:00,228.63,229.43,228.22,229.39,46013.0,156.3501,156.8972,156.0697,156.8698,46013.0
2015-10-29 15:30:00,229.32,229.81,228.52,229.01,92134.0,156.8219,157.157,156.2748,156.6099,92134.0
2015-10-30 09:30:00,229.64,229.78,227.42,227.42,51921.0,157.0408,157.1365,155.5226,155.5226,51921.0
2015-10-30 10:00:00,227.43,228.54,227.2,228.15,37216.0,155.5294,156.2885,155.3722,156.0218,37216.0
2015-10-30 10:30:00,228.03,228.88,228.03,228.24,48460.0,155.9398,156.521,155.9398,156.0834,48460.0
2015-10-30 11:00:00,228.36,229.04,228.21,228.75,28350.0,156.1654,156.6305,156.0629,156.4321,28350.0
2015-10-30 11:30:00,228.57,228.84,228.43,228.59,22608.0,156.309,156.4937,156.2133,156.3227,22608.0
2015-10-30 12:00:00,228.63,228.75,227.69,227.87,25818.0,156.3501,156.4321,155.7072,155.8303,25818.0
2015-10-30 12:30:00,227.83,228.36,227.73,228.33,33449.0,155.803,156.1654,155.7346,156.1449,33449.0
2015-10-30 13:00:00,228.3,228.66,227.86,228.29,33457.0,156.1244,156.3706,155.8235,156.1176,33457.0
2015-10-30 13:30:00,228.26,228.68,228.14,228.32,40377.0,156.097,156.3843,156.015,156.1381,40377.0
2015-10-30 14:00:00,228.36,229.37,228.36,228.91,45698.0,156.1654,156.8561,156.1654,156.5416,45698.0
2015-10-30 14:30:00,228.89,229.14,228.5,228.5,33494.0,156.5279,156.6988,156.2612,156.2612,33494.0
2015-10-30 15:00:00,228.5,229.16,228.43,228.67,76857.0,156.2612,156.7125,156.2133,156.3774,76857.0
2015-10-30 15:30:00,228.68,229.72,228.55,229.35,202281.0,156.3843,157.0955,156.2954,156.8424,202281.0
2015-11-02 09:30:00,229.29,230.39,228.57,230.21,65067.0,156.8014,157.5537,156.309,157.4306,65067.0
2015-11-02 10:00:00,230.37,230.39,229.33,230.1,39341.0,157.54,157.5537,156.8288,157.3553,39341.0
2015-11-02 10:30:00,230.21,230.75,229.55,230.75,62930.0,157.4306,157.7998,156.9792,157.7998,62930.0
2015-11-02 11:00:00,230.75,231.34,230.47,231.14,24508.0,157.7998,158.2033,157.6084,158.0666,24508.0
2015-11-02 11:30:00,231.12,231.84,230.72,231.59,34217.0,158.0529,158.5452,157.7793,158.3743,34217.0
2015-11-02 12:00:00,231.46,231.74,231.23,231.44,22703.0,158.2854,158.4769,158.1281,158.2717,22703.0
2015-11-02 12:30:00,231.59,231.98,231.33,231.84,29542.0,158.3743,158.641,158.1965,158.5452,29542.0
2015-11-02 13:00:00,231.88,231.95,231.24,231.58,25011.0,158.5726,158.6205,158.1349,158.3674,25011.0
2015-11-02 13:30:00,231.54,231.7,231.14,231.61,21193.0,158.3401,158.4495,158.0666,158.388,21193.0
2015-11-02 14:00:00,231.61,232.42,231.53,232.21,27299.0,158.388,158.9419,158.3333,158.7983,27299.0
2015-11-02 14:30:00,232.23,233.17,232.11,232.79,40612.0,158.812,159.4548,158.7299,159.1949,40612.0
2015-11-02 15:00:00,232.94,234.94,232.94,234.76,77057.0,159.2975,160.6652,159.2975,160.5421,77057.0
2015-11-02 15:30:00,234.76,235.33,234.19,235.25,193856.0,160.5421,160.9319,160.1523,160.8772,193856.0
2015-11-03 09:30:00,234.63,235.22,230.87,231.13,66023.0,160.4532,160.8567,157.8819,158.0597,66023.0
2015-11-03 10:00:00,231.28,233.11,231.13,232.91,36641.0,158.1623,159.4137,158.0597,159.277,36641.0
2015-11-03 10:30:00,232.98,233.75,232.86,233.49,40773.0,159.3248,159.8514,159.2428,159.6736,40773.0
2015-11-03 11:00:00,233.58,233.75,232.47,232.83,29295.0,159.7352,159.8514,158.9761,159.2223,29295.0
2015-11-03 11:30:00,232.8,233.09,232.45,233.07,51947.0,159.2018,159.4001,158.9624,159.3864,51947.0
2015-11-03 12:00:00,233.15,233.6,232.87,233.6,34619.0,159.4411,159.7488,159.2496,159.7488,34619.0
2015-11-03 12:30:00,233.59,233.75,233.0,233.25,29702.0,159.742,159.8514,159.3385,159.5095,29702.0
2015-11-03 13:00:00,233.22,233.72,232.94,233.22,26937.0,159.489,159.8309,159.2975,159.489,26937.0
2015-11-03 13:30:00,233.2,234.13,233.09,233.63,45421.0,159.4753,160.1113,159.4001,159.7694,45421.0
2015-11-03 14:00:00,233.54,234.68,233.54,234.59,39595.0,159.7078,160.4874,159.7078,160.4259,39595.0
2015-11-03 14:30:00,234.58,235.15,234.56,234.84,35970.0,160.419,160.8088,160.4053,160.5968,35970.0
2015-11-03 15:00:00,234.88,235.13,234.35,234.42,36943.0,160.6242,160.7951,160.2617,160.3096,36943.0
2015-11-03 15:30:00,234.32,234.41,233.44,233.67,103290.0,160.2412,160.3028,159.6394,159.7967,103290.0
2015-11-04 09:30:00,233.68,234.21,231.81,233.24,29508.0,159.8035,160.166,158.5247,159.5026,29508.0
2015-11-04 10:00:00,233.29,233.82,232.88,233.39,17210.0,159.5368,159.8993,159.2565,159.6052,17210.0
2015-11-04 10:30:00,233.29,233.74,232.11,232.11,16489.0,159.5368,159.8446,158.7299,158.7299,16489.0
2015-11-04 11:00:00,232.23,232.28,231.56,231.6,20755.0,158.812,158.8461,158.3538,158.3811,20755.0
2015-11-04 11:30:00,231.59,231.93,231.38,231.56,19656.0,158.3743,158.6068,158.2307,158.3538,19656.0
2015-11-04 12:00:00,231.41,232.2,231.4,231.67,23688.0,158.2512,158.7914,158.2444,158.429,23688.0
2015-11-04 12:30:00,231.64,231.94,231.61,231.81,13067.0,158.4085,158.6136,158.388,158.5247,13067.0
2015-11-04 13:00:00,231.78,231.9,231.03,231.25,15813.0,158.5042,158.5863,157.9913,158.1418,15813.0
2015-11-04 13:30:00,231.23,231.5,231.11,231.35,14946.0,158.1281,158.3127,158.046,158.2102,14946.0
2015-11-04 14:00:00,231.23,231.64,231.13,231.36,17617.0,158.1281,158.4085,158.0597,158.217,17617.0
2015-11-04 14:30:00,231.45,231.63,231.11,231.47,21368.0,158.2785,158.4016,158.046,158.2922,21368.0
2015-11-04 15:00:00,231.43,231.57,231.01,231.3,25438.0,158.2649,158.3606,157.9776,158.176,25438.0
2015-11-04 15:30:00,231.29,231.72,230.9,231.68,78872.0,158.1691,158.4632,157.9024,158.4358,78872.0
2015-11-05 09:30:00,231.03,231.86,230.45,231.56,17503.0,157.9913,158.5589,157.5947,158.3538,17503.0
2015-11-05 10:00:00,231.68,232.25,231.19,231.25,13429.0,158.4358,158.8256,158.1007,158.1418,13429.0
2015-11-05 10:30:00,231.19,231.65,230.9,231.53,13661.0,158.1007,158.4153,157.9024,158.3333,13661.0
2015-11-05 11:00:00,231.52,231.72,231.05,231.52,20028.0,158.3264,158.4632,158.005,158.3264,20028.0
2015-11-05 11:30:00,231.53,232.01,231.33,231.56,36558.0,158.3333,158.6615,158.1965,158.3538,36558.0
2015-11-05 12:00:00,231.69,232.23,231.55,232.17,12261.0,158.4427,158.812,158.3469,158.7709,12261.0
2015-11-05 12:30:00,232.23,232.23,231.31,231.56,17256.0,158.812,158.812,158.1828,158.3538,17256.0
2015-11-05 13:00:00,231.62,231.69,231.1,231.51,11349.0,158.3948,158.4427,158.0392,158.3196,11349.0
2015-11-05 13:30:00,231.34,231.64,231.13,231.48,13934.0,158.2033,158.4085,158.0597,158.2991,13934.0
2015-11-05 14:00:00,231.5,231.54,230.88,231.07,15382.0,158.3127,158.3401,157.8887,158.0187,15382.0
2015-11-05 14:30:00,231.09,231.4,230.97,231.11,16035.0,158.0324,158.2444,157.9503,158.046,16035.0
2015-11-05 15:00:00,231.12,231.53,230.75,231.53,23074.0,158.0529,158.3333,157.7998,158.3333,23074.0
2015-11-05 15:30:00,231.48,232.23,231.3,232.09,81384.0,158.2991,158.812,158.176,158.7162,81384.0
2015-11-06 09:30:00,229.36,231.31,227.96,228.42,60421.0,156.8493,158.1828,155.8919,156.2065,60421.0
2015-11-06 10:00:00,228.47,229.38,228.03,229.03,38472.0,156.2407,156.863,155.9398,156.6236,38472.0
2015-11-06 10:30:00,228.82,229.34,228.41,228.41,36513.0,156.48,156.8356,156.1996,156.1996,36513.0
2015-11-06 11:00:00,228.35,228.68,227.55,228.14,32214.0,156.1586,156.3843,155.6115,156.015,32214.0
2015-11-06 11:30:00,228.27,228.68,228.1,228.18,19330.0,156.1039,156.3843,155.9876,156.0423,19330.0
2015-11-06 12:00:00,228.19,228.29,227.43,227.45,20772.0,156.0492,156.1176,155.5294,155.5431,20772.0
2015-11-06 12:30:00,227.6,227.74,226.4,226.57,27341.0,155.6457,155.7414,154.8251,154.9413,27341.0
2015-11-06 13:00:00,226.57,226.97,226.45,226.69,39264.0,154.9413,155.2149,154.8593,155.0234,39264.0
2015-11-06 13:30:00,226.69,226.69,225.58,226.16,48598.0,155.0234,155.0234,154.2643,154.6609,48598.0
2015-11-06 14:00:00,226.19,227.1,225.9,226.13,33416.0,154.6815,155.3038,154.4831,154.6404,33416.0
2015-11-06 14:30:00,226.04,226.1,225.07,225.37,36664.0,154.5789,154.6199,153.9155,154.1207,36664.0
2015-11-06 15:00:00,225.39,226.58,225.28,226.58,29607.0,154.1344,154.9482,154.0592,154.9482,29607.0
2015-11-06 15:30:00,226.56,227.46,226.55,227.12,103283.0,154.9345,155.55,154.9276,155.3174,103283.0
2015-11-09 09:30:00,226.8,226.8,224.46,224.81,34470.0,155.0986,155.0986,153.4984,153.7377,34470.0
2015-11-09 10:00:00,224.86,224.99,223.11,223.22,55185.0,153.7719,153.8608,152.5752,152.6504,55185.0
2015-11-09 10:30:00,223.36,224.07,223.19,223.77,44884.0,152.7461,153.2317,152.6299,153.0265,44884.0
2015-11-09 11:00:00,223.67,223.77,222.69,222.97,24998.0,152.9581,153.0265,152.288,152.4794,24998.0
2015-11-09 11:30:00,222.85,223.52,222.85,223.43,24825.0,152.3974,152.8556,152.3974,152.794,24825.0
2015-11-09 12:00:00,223.35,225.05,223.08,225.0,47921.0,152.7393,153.9019,152.5547,153.8677,47921.0
2015-11-09 12:30:00,224.87,226.35,224.74,226.02,34464.0,153.7788,154.7909,153.6899,154.5652,34464.0
2015-11-09 13:00:00,225.97,226.03,225.16,225.87,38730.0,154.531,154.572,153.9771,154.4626,38730.0
2015-11-09 13:30:00,225.76,226.53,225.38,226.32,28899.0,154.3874,154.914,154.1275,154.7704,28899.0
2015-11-09 14:00:00,226.32,226.82,226.06,226.36,27742.0,154.7704,155.1123,154.5926,154.7977,27742.0
2015-11-09 14:30:00,226.29,226.78,225.55,225.79,35147.0,154.7498,155.0849,154.2438,154.4079,35147.0
2015-11-09 15:00:00,225.64,226.53,225.41,226.39,34556.0,154.3053,154.914,154.1481,154.8182,34556.0
2015-11-09 15:30:00,226.39,227.88,226.39,227.1,105109.0,154.8182,155.8372,154.8182,155.3038,105109.0
2015-11-10 09:30:00,227.3,228.79,226.89,227.79,34962.0,155.4405,156.4595,155.1602,155.7756,34962.0
2015-11-10 10:00:00,227.84,229.14,227.5,229.11,35072.0,155.8098,156.6988,155.5773,156.6783,35072.0
2015-11-10 10:30:00,228.92,229.99,228.84,229.12,45561.0,156.5484,157.2801,156.4937,156.6852,45561.0
2015-11-10 11:00:00,229.22,229.55,228.55,228.55,49013.0,156.7535,156.9792,156.2954,156.2954,49013.0
2015-11-10 11:30:00,228.58,228.92,228.26,228.52,8966.0,156.3159,156.5484,156.097,156.2748,8966.0
2015-11-10 12:00:00,228.34,228.34,227.57,227.68,25568.0,156.1518,156.1518,155.6252,155.7004,25568.0
2015-11-10 12:30:00,227.56,228.0,227.31,227.86,42427.0,155.6183,155.9192,155.4474,155.8235,42427.0
2015-11-10 13:00:00,227.77,227.8,227.07,227.18,9850.0,155.762,155.7825,155.2833,155.3585,9850.0
2015-11-10 13:30:00,227.4,227.4,226.86,227.23,24665.0,155.5089,155.5089,155.1396,155.3927,24665.0
2015-11-10 14:00:00,227.22,227.76,226.69,227.65,21889.0,155.3858,155.7551,155.0234,155.6799,21889.0
2015-11-10 14:30:00,227.74,228.34,227.32,228.15,35558.0,155.7414,156.1518,155.4542,156.0218,35558.0
2015-11-10 15:00:00,228.15,228.75,227.96,228.73,26422.0,156.0218,156.4321,155.8919,156.4185,26422.0
2015-11-10 15:30:00,228.68,229.53,228.49,229.29,132542.0,156.3843,156.9655,156.2543,156.8014,132542.0
2015-11-11 09:30:00,228.46,230.38,228.46,229.62,36052.0,156.2338,157.5468,156.2338,157.0271,36052.0
2015-11-11 10:00:00,229.56,230.04,229.18,229.54,13982.0,156.9861,157.3143,156.7262,156.9724,13982.0
2015-11-11 10:30:00,229.6,229.84,229.02,229.04,23510.0,157.0134,157.1775,156.6168,156.6305,23510.0
2015-11-11 11:00:00,228.95,229.22,228.6,228.78,15392.0,156.5689,156.7535,156.3296,156.4526,15392.0
2015-11-11 11:30:00,228.93,229.07,228.57,228.83,9343.0,156.5552,156.651,156.309,156.4868,9343.0
2015-11-11 12:00:00,228.94,229.51,228.66,229.46,42099.0,156.5621,156.9519,156.3706,156.9177,42099.0
2015-11-11 12:30:00,229.39,229.61,229.15,229.19,27497.0,156.8698,157.0203,156.7057,156.733,27497.0
2015-11-11 13:00:00,229.4,229.55,228.86,228.89,27651.0,156.8766,156.9792,156.5074,156.5279,27651.0
2015-11-11 13:30:00,229.05,229.21,228.83,229.16,22898.0,156.6373,156.7467,156.4868,156.7125,22898.0
2015-11-11 14:00:00,229.0,229.61,228.88,229.48,20644.0,156.6031,157.0203,156.521,156.9313,20644.0
2015-11-11 14:30:00,229.46,229.55,228.77,229.01,26466.0,156.9177,156.9792,156.4458,156.6099,26466.0
2015-11-11 15:00:00,229.0,229.01,228.61,228.97,15488.0,156.6031,156.6099,156.3364,156.5826,15488.0
2015-11-11 15:30:00,228.95,229.08,228.53,228.81,56906.0,156.5689,156.6578,156.2817,156.4732,56906.0
2015-11-12 09:30:00,228.62,230.12,228.4,228.43,19938.0,156.3432,157.369,156.1928,156.2133,19938.0
2015-11-12 10:00:00,228.55,228.55,227.98,228.31,15200.0,156.2954,156.2954,155.9056,156.1312,15200.0
2015-11-12 10:30:00,228.41,228.74,227.97,228.54,14332.0,156.1996,156.4253,155.8987,156.2885,14332.0
2015-11-12 11:00:00,228.73,228.91,228.2,228.49,7994.0,156.4185,156.5416,156.056,156.2543,7994.0
2015-11-12 11:30:00,228.18,228.31,227.55,228.13,12613.0,156.0423,156.1312,155.6115,156.0081,12613.0
2015-11-12 12:00:00,228.12,228.13,227.46,227.92,8073.0,156.0013,156.0081,155.55,155.8645,8073.0
2015-11-12 12:30:00,227.62,228.08,227.55,228.04,22843.0,155.6594,155.974,155.6115,155.9466,22843.0
2015-11-12 13:00:00,228.05,228.27,227.72,228.27,20371.0,155.9534,156.1039,155.7278,156.1039,20371.0
2015-11-12 13:30:00,228.15,228.75,227.97,228.75,27202.0,156.0218,156.4321,155.8987,156.4321,27202.0
2015-11-12 14:00:00,228.7,228.83,228.4,228.79,20541.0,156.3979,156.4868,156.1928,156.4595,20541.0
2015-11-12 14:30:00,228.81,228.97,228.37,228.86,10760.0,156.4732,156.5826,156.1723,156.5074,10760.0
2015-11-12 15:00:00,228.76,228.84,228.45,228.59,17586.0,156.439,156.4937,156.227,156.3227,17586.0
2015-11-12 15:30:00,228.59,228.68,228.28,228.44,64557.0,156.3227,156.3843,156.1107,156.2201,64557.0
2015-11-13 09:30:00,228.21,230.0,228.2,228.66,43208.0,156.0629,157.287,156.056,156.3706,43208.0
2015-11-13 10:00:00,228.55,228.55,226.2,226.2,19121.0,156.2954,156.2954,154.6883,154.6883,19121.0
2015-11-13 10:30:00,226.39,227.47,226.33,226.96,22978.0,154.8182,155.5568,154.7772,155.208,22978.0
2015-11-13 11:00:00,227.12,227.59,226.19,226.98,30772.0,155.3174,155.6389,154.6815,155.2217,30772.0
2015-11-13 11:30:00,227.15,227.6,227.02,227.2,10913.0,155.338,155.6457,155.2491,155.3722,10913.0
2015-11-13 12:00:00,227.26,227.75,226.99,227.75,21491.0,155.4132,155.7483,155.2285,155.7483,21491.0
2015-11-13 12:30:00,227.67,227.81,226.54,226.8,16065.0,155.6936,155.7893,154.9208,155.0986,16065.0
2015-11-13 13:00:00,226.88,227.76,226.86,227.47,17704.0,155.1533,155.7551,155.1396,155.5568,17704.0
2015-11-13 13:30:00,227.61,227.7,226.89,227.01,27906.0,155.6525,155.7141,155.1602,155.2422,27906.0
2015-11-13 14:00:00,227.01,227.38,226.83,226.83,25890.0,155.2422,155.4953,155.1191,155.1191,25890.0
2015-11-13 14:30:00,226.82,227.04,226.27,226.44,10488.0,155.1123,155.2627,154.7362,154.8524,10488.0
2015-11-13 15:00:00,226.49,226.56,225.65,225.95,27859.0,154.8866,154.9345,154.3122,154.5173,27859.0
2015-11-13 15:30:00,225.97,226.93,225.96,226.29,162145.0,154.531,155.1875,154.5242,154.7498,162145.0
2015-11-16 09:30:00,226.26,227.03,225.85,225.99,33943.0,154.7293,155.2559,154.449,154.5447,33943.0
2015-11-16 10:00:00,226.2,226.6,226.0,226.11,22620.0,154.6883,154.9618,154.5515,154.6268,22620.0
2015-11-16 10:30:00,226.25,227.48,226.25,227.1,26798.0,154.7225,155.5636,154.7225,155.3038,26798.0
2015-11-16 11:00:00,227.26,228.01,227.15,227.74,21188.0,155.4132,155.9261,155.338,155.7414,21188.0
2015-11-16 11:30:00,227.74,228.59,227.7,228.47,15730.0,155.7414,156.3227,155.7141,156.2407,15730.0
2015-11-16 12:00:00,228.48,228.91,228.37,228.51,10289.0,156.2475,156.5416,156.1723,156.268,10289.0
2015-11-16 12:30:00,228.52,228.76,228.13,228.43,23168.0,156.2748,156.439,156.0081,156.2133,23168.0
2015-11-16 13:00:00,228.29,228.72,228.15,228.3,16514.0,156.1176,156.4116,156.0218,156.1244,16514.0
2015-11-16 13:30:00,228.19,228.35,227.59,227.7,17130.0,156.0492,156.1586,155.6389,155.7141,17130.0
2015-11-16 14:00:00,227.79,228.15,227.49,227.97,18178.0,155.7756,156.0218,155.5705,155.8987,18178.0
2015-11-16 14:30:00,227.92,228.48,227.88,228.48,26260.0,155.8645,156.2475,155.8372,156.2475,26260.0
2015-11-16 15:00:00,228.32,229.08,228.23,228.92,36364.0,156.1381,156.6578,156.0765,156.5484,36364.0
2015-11-16 15:30:00,228.93,229.31,228.76,229.27,78321.0,156.5552,156.8151,156.439,156.7877,78321.0
2015-11-17 09:30:00,229.33,230.6,228.93,229.8,22301.0,156.8288,157.6973,156.5552,157.1502,22301.0
2015-11-17 10:00:00,229.65,230.55,229.46,230.3,19195.0,157.0476,157.6631,156.9177,157.4921,19195.0
2015-11-17 10:30:00,230.27,231.86,230.27,231.81,40375.0,157.4716,158.5589,157.4716,158.5247,40375.0
2015-11-17 11:00:00,231.8,232.05,231.61,231.89,20804.0,158.5179,158.6889,158.388,158.5794,20804.0
2015-11-17 11:30:00,231.93,232.29,231.82,232.26,25725.0,158.6068,158.853,158.5316,158.8325,25725.0
2015-11-17 12:00:00,232.35,232.75,231.94,232.75,12246.0,158.894,159.1676,158.6136,159.1676,12246.0
2015-11-17 12:30:00,232.84,232.93,231.93,232.17,12144.0,159.2291,159.2907,158.6068,158.7709,12144.0
2015-11-17 13:00:00,232.14,232.54,231.61,231.68,10734.0,158.7504,159.0239,158.388,158.4358,10734.0
2015-11-17 13:30:00,231.71,232.47,231.71,232.08,8125.0,158.4563,158.9761,158.4563,158.7094,8125.0
2015-11-17 14:00:00,231.88,232.49,231.77,231.85,6421.0,158.5726,158.9898,158.4974,158.5521,6421.0
2015-11-17 14:30:00,231.63,232.12,231.45,231.97,16197.0,158.4016,158.7367,158.2785,158.6342,16197.0
2015-11-17 15:00:00,231.82,231.82,231.0,231.52,18239.0,158.5316,158.5316,157.9708,158.3264,18239.0
2015-11-17 15:30:00,231.58,232.17,231.27,231.42,89971.0,158.3674,158.7709,158.1555,158.258,89971.0
2015-11-18 09:30:00,232.73,233.75,231.2,231.2,30383.0,159.1539,159.8514,158.1076,158.1076,30383.0
2015-11-18 10:00:00,231.07,231.46,230.7,230.74,6971.0,158.0187,158.2854,157.7657,157.793,6971.0
2015-11-18 10:30:00,230.92,231.12,229.63,229.68,12169.0,157.9161,158.0529,157.0339,157.0681,12169.0
2015-11-18 11:00:00,229.58,231.0,229.25,230.87,26082.0,156.9997,157.9708,156.7741,157.8819,26082.0
2015-11-18 11:30:00,230.87,231.35,230.65,231.18,60843.0,157.8819,158.2102,157.7315,158.0939,60843.0
2015-11-18 12:00:00,230.94,231.71,230.78,231.61,12597.0,157.9298,158.4563,157.8204,158.388,12597.0
2015-11-18 12:30:00,231.67,231.71,231.19,231.71,5374.0,158.429,158.4563,158.1007,158.4563,5374.0
2015-11-18 13:00:00,231.61,231.77,231.32,231.56,4628.0,158.388,158.4974,158.1896,158.3538,4628.0
2015-11-18 13:30:00,231.49,231.88,231.44,231.55,4118.0,158.3059,158.5726,158.2717,158.3469,4118.0
2015-11-18 14:00:00,231.55,232.88,231.26,232.04,35810.0,158.3469,159.2565,158.1486,158.682,35810.0
2015-11-18 14:30:00,231.87,232.42,231.48,232.42,27617.0,158.5658,158.9419,158.2991,158.9419,27617.0
2015-11-18 15:00:00,232.48,232.76,232.13,232.35,22084.0,158.9829,159.1744,158.7436,158.894,22084.0
2015-11-18 15:30:00,232.48,233.0,232.16,232.73,142637.0,158.9829,159.3385,158.7641,159.1539,142637.0
2015-11-19 09:30:00,233.08,234.0,232.56,233.2,24046.0,159.3932,160.0224,159.0376,159.4753,24046.0
2015-11-19 10:00:00,233.29,234.15,233.29,234.02,22133.0,159.5368,160.125,159.5368,160.0361,22133.0
2015-11-19 10:30:00,233.94,234.56,233.91,234.47,14773.0,159.9813,160.4053,159.9608,160.3438,14773.0
2015-11-19 11:00:00,234.46,234.91,234.29,234.65,27067.0,160.337,160.6447,160.2207,160.4669,27067.0
2015-11-19 11:30:00,234.65,235.0,234.49,234.49,25097.0,160.4669,160.7062,160.3575,160.3575,25097.0
2015-11-19 12:00:00,234.55,234.65,234.14,234.18,15460.0,160.3985,160.4669,160.1181,160.1455,15460.0
2015-11-19 12:30:00,234.22,234.69,233.95,234.69,7553.0,160.1728,160.4942,159.9882,160.4942,7553.0
2015-11-19 13:00:00,234.52,234.96,234.15,234.47,67504.0,160.378,160.6789,160.125,160.3438,67504.0
2015-11-19 13:30:00,234.47,234.47,233.66,234.06,15417.0,160.3438,160.3438,159.7899,160.0634,15417.0
2015-11-19 14:00:00,234.07,234.55,234.06,234.19,7910.0,160.0702,160.3985,160.0634,160.1523,7910.0
2015-11-19 14:30:00,234.24,234.26,233.71,233.93,58645.0,160.1865,160.2002,159.8241,159.9745,58645.0
2015-11-19 15:00:00,233.91,234.24,233.87,234.24,27502.0,159.9608,160.1865,159.9335,160.1865,27502.0
2015-11-19 15:30:00,234.25,234.53,233.96,234.24,72865.0,160.1933,160.3848,159.995,160.1865,72865.0
2015-11-20 09:30:00,235.65,237.18,235.0,237.02,163582.0,161.1507,162.197,160.7062,162.0876,163582.0
2015-11-20 10:00:00,237.02,237.55,236.27,236.32,21196.0,162.0876,162.4501,161.5747,161.6089,21196.0
2015-11-20 10:30:00,236.31,236.83,236.26,236.79,35934.0,161.6021,161.9577,161.5679,161.9303,35934.0
2015-11-20 11:00:00,236.91,236.91,236.13,236.7,30432.0,162.0124,162.0124,161.479,161.8688,30432.0
2015-11-20 11:30:00,236.86,237.33,236.46,237.13,21820.0,161.9782,162.2996,161.7047,162.1628,21820.0
2015-11-20 12:00:00,237.13,237.21,236.7,236.85,13059.0,162.1628,162.2176,161.8688,161.9714,13059.0
2015-11-20 12:30:00,236.71,236.96,236.29,236.58,11999.0,161.8756,162.0466,161.5884,161.7867,11999.0
2015-11-20 13:00:00,236.54,236.68,236.01,236.01,12145.0,161.7594,161.8551,161.3969,161.3969,12145.0
2015-11-20 13:30:00,236.03,236.56,235.78,236.08,10361.0,161.4106,161.7731,161.2396,161.4448,10361.0
2015-11-20 14:00:00,236.2,236.45,236.0,236.21,9445.0,161.5269,161.6978,161.3901,161.5337,9445.0
2015-11-20 14:30:00,236.26,236.49,235.98,236.06,15073.0,161.5679,161.7252,161.3764,161.4311,15073.0
2015-11-20 15:00:00,236.09,236.54,236.03,236.38,20785.0,161.4516,161.7594,161.4106,161.65,20785.0
2015-11-20 15:30:00,236.48,236.95,236.39,236.67,132354.0,161.7183,162.0398,161.6568,161.8483,132354.0
2015-11-23 09:30:00,236.95,238.0,236.95,237.52,21775.0,162.0398,162.7578,162.0398,162.4296,21775.0
2015-11-23 10:00:00,237.68,237.93,237.01,237.15,17310.0,162.539,162.7099,162.0808,162.1765,17310.0
2015-11-23 10:30:00,237.12,237.47,236.31,236.81,12355.0,162.156,162.3954,161.6021,161.944,12355.0
2015-11-23 11:00:00,236.82,237.5,236.82,237.22,44192.0,161.9509,162.4159,161.9509,162.2244,44192.0
2015-11-23 11:30:00,237.3,237.42,236.99,237.14,10659.0,162.2791,162.3612,162.0671,162.1697,10659.0
2015-11-23 12:00:00,237.06,237.24,236.8,236.97,5857.0,162.115,162.2381,161.9372,162.0534,5857.0
2015-11-23 12:30:00,236.87,237.04,236.53,236.58,8601.0,161.985,162.1013,161.7525,161.7867,8601.0
2015-11-23 13:00:00,236.79,237.09,236.65,236.92,10782.0,161.9303,162.1355,161.8346,162.0192,10782.0
2015-11-23 13:30:00,236.6,237.21,236.6,236.9,14071.0,161.8004,162.2176,161.8004,162.0056,14071.0
2015-11-23 14:00:00,236.89,236.93,236.39,236.86,9256.0,161.9987,162.0261,161.6568,161.9782,9256.0
2015-11-23 14:30:00,236.87,237.01,236.44,236.82,15211.0,161.985,162.0808,161.691,161.9509,15211.0
2015-11-23 15:00:00,236.82,237.34,236.72,237.15,26722.0,161.9509,162.3065,161.8825,162.1765,26722.0
2015-11-23 15:30:00,237.18,237.36,236.83,237.03,90220.0,162.197,162.3201,161.9577,162.0945,90220.0
2015-11-24 09:30:00,236.14,236.65,235.25,235.64,34359.0,161.4858,161.8346,160.8772,161.1439,34359.0
2015-11-24 10:00:00,235.85,235.85,235.25,235.64,35736.0,161.2875,161.2875,160.8772,161.1439,35736.0
2015-11-24 10:30:00,235.64,235.67,235.23,235.48,41767.0,161.1439,161.1644,160.8635,161.0345,41767.0
2015-11-24 11:00:00,235.47,235.97,235.25,235.92,38059.0,161.0276,161.3696,160.8772,161.3354,38059.0
2015-11-24 11:30:00,235.92,236.34,235.87,236.15,20017.0,161.3354,161.6226,161.3012,161.4927,20017.0
2015-11-24 12:00:00,236.26,237.09,236.26,236.75,44118.0,161.5679,162.1355,161.5679,161.903,44118.0
2015-11-24 12:30:00,236.68,236.75,236.22,236.72,23607.0,161.8551,161.903,161.5405,161.8825,23607.0
2015-11-24 13:00:00,236.69,237.99,236.69,237.52,35197.0,161.862,162.751,161.862,162.4296,35197.0
2015-11-24 13:30:00,237.59,237.81,237.28,237.55,51041.0,162.4774,162.6279,162.2654,162.4501,51041.0
2015-11-24 14:00:00,237.53,238.09,237.25,237.39,25094.0,162.4364,162.8194,162.2449,162.3407,25094.0
2015-11-24 14:30:00,237.39,238.03,237.3,237.88,21706.0,162.3407,162.7783,162.2791,162.6757,21706.0
2015-11-24 15:00:00,237.78,238.15,237.62,238.02,33897.0,162.6074,162.8604,162.4979,162.7715,33897.0
2015-11-24 15:30:00,237.95,238.1,237.53,237.75,96691.0,162.7236,162.8262,162.4364,162.5868,96691.0
2015-11-25 09:30:00,238.0,239.05,238.0,238.97,23473.0,162.7578,163.4759,162.7578,163.4211,23473.0
2015-11-25 10:00:00,238.62,239.53,238.47,239.43,25246.0,163.1818,163.8041,163.0792,163.7357,25246.0
2015-11-25 10:30:00,239.43,240.74,239.33,240.46,30783.0,163.7357,164.6316,163.6673,164.4401,30783.0
2015-11-25 11:00:00,240.45,240.47,239.47,239.94,38651.0,164.4333,164.4469,163.7631,164.0845,38651.0
2015-11-25 11:30:00,239.94,240.24,239.71,239.77,32919.0,164.0845,164.2896,163.9272,163.9682,32919.0
2015-11-25 12:00:00,239.84,240.24,239.73,239.77,13134.0,164.0161,164.2896,163.9409,163.9682,13134.0
2015-11-25 12:30:00,239.83,240.12,239.69,239.72,22342.0,164.0093,164.2076,163.9135,163.934,22342.0
2015-11-25 13:00:00,239.85,239.97,239.57,239.97,50344.0,164.0229,164.105,163.8315,164.105,50344.0
2015-11-25 13:30:00,239.98,240.1,239.55,240.0,26092.0,164.1118,164.1939,163.8178,164.1255,26092.0
2015-11-25 14:00:00,239.98,240.22,239.7,239.86,23699.0,164.1118,164.276,163.9204,164.0298,23699.0
2015-11-25 14:30:00,239.86,240.08,239.64,240.08,17852.0,164.0298,164.1802,163.8793,164.1802,17852.0
2015-11-25 15:00:00,240.09,240.22,239.71,239.82,21552.0,164.1871,164.276,163.9272,164.0024,21552.0
2015-11-25 15:30:00,239.84,239.89,239.14,239.39,76796.0,164.0161,164.0503,163.5374,163.7084,76796.0
2015-11-27 09:30:00,239.12,240.92,239.01,240.05,24735.0,163.5237,164.7547,163.4485,164.1597,24735.0
2015-11-27 10:00:00,240.25,242.49,239.67,242.17,59213.0,164.2965,165.8283,163.8998,165.6095,59213.0
2015-11-27 10:30:00,242.21,242.57,241.55,241.88,14995.0,165.6368,165.883,165.1855,165.4112,14995.0
2015-11-27 11:00:00,241.88,242.58,241.31,241.31,16540.0,165.4112,165.8899,165.0214,165.0214,16540.0
2015-11-27 11:30:00,241.42,241.47,239.91,240.16,8599.0,165.0966,165.1308,164.064,164.2349,8599.0
2015-11-27 12:00:00,240.18,240.52,239.89,239.93,18835.0,164.2486,164.4811,164.0503,164.0776,18835.0
2015-11-27 12:30:00,240.06,240.9,240.03,240.52,38268.0,164.1665,164.741,164.146,164.4811,38268.0
2015-11-30 09:30:00,241.38,241.86,240.79,241.27,32046.0,165.0692,165.3975,164.6658,164.994,32046.0
2015-11-30 10:00:00,241.3,242.32,241.3,242.07,23127.0,165.0145,165.7121,165.0145,165.5411,23127.0
2015-11-30 10:30:00,242.06,242.59,241.13,241.24,28240.0,165.5343,165.8967,164.8983,164.9735,28240.0
2015-11-30 11:00:00,241.28,241.78,240.57,240.57,20988.0,165.0009,165.3428,164.5153,164.5153,20988.0
2015-11-30 11:30:00,240.64,240.73,239.82,240.46,52725.0,164.5632,164.6247,164.0024,164.4401,52725.0
2015-11-30 12:00:00,240.47,240.84,240.1,240.84,49029.0,164.4469,164.7,164.1939,164.7,49029.0
2015-11-30 12:30:00,240.78,240.96,240.03,240.09,26174.0,164.6589,164.782,164.146,164.1871,26174.0
2015-11-30 13:00:00,240.16,240.44,240.01,240.1,12405.0,164.2349,164.4264,164.1324,164.1939,12405.0
2015-11-30 13:30:00,239.99,240.3,239.72,239.82,16849.0,164.1187,164.3307,163.934,164.0024,16849.0
2015-11-30 14:00:00,239.83,240.35,239.67,240.15,24729.0,164.0093,164.3649,163.8998,164.2281,24729.0
2015-11-30 14:30:00,240.07,240.24,239.54,239.63,22951.0,164.1734,164.2896,163.8109,163.8725,22951.0
2015-11-30 15:00:00,239.59,239.68,238.75,239.11,29462.0,163.8451,163.9067,163.2707,163.5169,29462.0
2015-11-30 15:30:00,239.08,240.1,239.06,239.76,137779.0,163.4964,164.1939,163.4827,163.9614,137779.0
2015-12-01 09:30:00,241.9,242.12,240.45,241.13,44909.0,165.4248,165.5753,164.4333,164.8983,44909.0
2015-12-01 10:00:00,240.94,242.03,240.85,241.42,32501.0,164.7683,165.5137,164.7068,165.0966,32501.0
2015-12-01 10:30:00,241.58,242.12,241.12,242.01,29856.0,165.206,165.5753,164.8914,165.5001,29856.0
2015-12-01 11:00:00,241.86,242.59,241.86,242.45,11722.0,165.3975,165.8967,165.3975,165.801,11722.0
2015-12-01 11:30:00,242.44,242.56,241.99,242.51,14162.0,165.7941,165.8762,165.4864,165.842,14162.0
2015-12-01 12:00:00,242.56,242.99,242.44,242.59,14486.0,165.8762,166.1702,165.7941,165.8967,14486.0
2015-12-01 12:30:00,242.69,242.75,242.37,242.57,12546.0,165.9651,166.0061,165.7463,165.883,12546.0
2015-12-01 13:00:00,242.56,242.58,242.07,242.08,17304.0,165.8762,165.8899,165.5411,165.5479,17304.0
2015-12-01 13:30:00,242.18,242.25,241.68,241.74,28327.0,165.6163,165.6642,165.2744,165.3154,28327.0
2015-12-01 14:00:00,241.79,242.46,241.61,242.43,24433.0,165.3496,165.8078,165.2265,165.7873,24433.0
2015-12-01 14:30:00,242.37,242.75,242.17,242.61,34279.0,165.7463,166.0061,165.6095,165.9104,34279.0
2015-12-01 15:00:00,242.59,242.71,242.17,242.68,51175.0,165.8967,165.9788,165.6095,165.9583,51175.0
2015-12-01 15:30:00,242.68,243.14,242.27,243.0,97380.0,165.9583,166.2728,165.6779,166.1771,97380.0
2015-12-02 09:30:00,242.0,242.9,241.3,242.64,23066.0,165.4932,166.1087,165.0145,165.9309,23066.0
2015-12-02 10:00:00,242.66,243.16,242.64,243.12,16400.0,165.9446,166.2865,165.9309,166.2591,16400.0
2015-12-02 10:30:00,243.18,244.1,242.89,244.1,35200.0,166.3002,166.9293,166.1019,166.9293,35200.0
2015-12-02 11:00:00,244.17,244.19,243.09,243.44,29770.0,166.9772,166.9909,166.2386,166.478,29770.0
2015-12-02 11:30:00,243.21,243.35,242.31,243.3,41301.0,166.3207,166.4164,165.7052,166.3822,41301.0
2015-12-02 12:00:00,243.13,243.21,242.29,242.53,28296.0,166.266,166.3207,165.6915,165.8557,28296.0
2015-12-02 12:30:00,242.62,243.06,241.82,241.96,16036.0,165.9172,166.2181,165.3701,165.4659,16036.0
2015-12-02 13:00:00,241.96,242.69,241.8,242.63,23486.0,165.4659,165.9651,165.3565,165.9241,23486.0
2015-12-02 13:30:00,242.72,242.89,241.95,242.26,10973.0,165.9856,166.1019,165.459,165.671,10973.0
2015-12-02 14:00:00,242.04,242.22,241.11,241.19,25866.0,165.5206,165.6437,164.8846,164.9393,25866.0
2015-12-02 14:30:00,241.12,241.38,240.73,240.79,50870.0,164.8914,165.0692,164.6247,164.6658,50870.0
2015-12-02 15:00:00,240.84,241.06,240.51,240.51,41418.0,164.7,164.8504,164.4743,164.4743,41418.0
2015-12-02 15:30:00,240.51,240.77,239.95,240.27,162311.0,164.4743,164.6521,164.0913,164.3102,162311.0
2015-12-03 09:30:00,239.38,240.88,238.62,239.48,46256.0,163.7015,164.7273,163.1818,163.7699,46256.0
2015-12-03 10:00:00,239.27,240.52,238.93,240.13,51032.0,163.6263,164.4811,163.3938,164.2144,51032.0
2015-12-03 10:30:00,240.04,241.01,239.71,240.37,29739.0,164.1529,164.8162,163.9272,164.3785,29739.0
2015-12-03 11:00:00,240.36,242.07,240.36,242.0,29907.0,164.3717,165.5411,164.3717,165.4932,29907.0
2015-12-03 11:30:00,242.01,242.01,240.92,241.15,17059.0,165.5001,165.5001,164.7547,164.912,17059.0
2015-12-03 12:00:00,241.19,241.27,240.26,240.57,29593.0,164.9393,164.994,164.3033,164.5153,29593.0
2015-12-03 12:30:00,240.49,240.5,240.02,240.2,15828.0,164.4606,164.4674,164.1392,164.2623,15828.0
2015-12-03 13:00:00,240.28,241.11,240.09,240.63,64897.0,164.317,164.8846,164.1871,164.5563,64897.0
2015-12-03 13:30:00,240.53,240.71,240.0,240.09,33173.0,164.488,164.6111,164.1255,164.1871,33173.0
2015-12-03 14:00:00,239.99,239.99,239.34,239.36,81839.0,164.1187,164.1187,163.6742,163.6878,81839.0
2015-12-03 14:30:00,239.44,239.45,237.18,237.53,99533.0,163.7426,163.7494,162.197,162.4364,99533.0
2015-12-03 15:00:00,237.39,237.87,235.96,235.98,150139.0,162.3407,162.6689,161.3627,161.3764,150139.0
2015-12-03 15:30:00,235.94,237.0,235.42,236.92,204055.0,161.3491,162.0739,160.9935,162.0192,204055.0
2015-12-04 09:30:00,238.16,241.92,238.16,241.58,29891.0,162.8672,165.4385,162.8672,165.206,29891.0
2015-12-04 10:00:00,241.65,242.4,240.68,242.05,41076.0,165.2539,165.7668,164.5905,165.5274,41076.0
2015-12-04 10:30:00,242.01,242.86,241.48,241.77,71916.0,165.5001,166.0813,165.1376,165.3359,71916.0
2015-12-04 11:00:00,241.89,241.99,241.17,241.34,42093.0,165.418,165.4864,164.9256,165.0419,42093.0
2015-12-04 11:30:00,241.55,241.61,240.63,240.79,19846.0,165.1855,165.2265,164.5563,164.6658,19846.0
2015-12-04 12:00:00,240.79,241.03,239.89,240.09,59196.0,164.6658,164.8299,164.0503,164.1871,59196.0
2015-12-04 12:30:00,240.18,241.13,240.04,240.96,41222.0,164.2486,164.8983,164.1529,164.782,41222.0
2015-12-04 13:00:00,240.89,242.07,240.78,241.5,49928.0,164.7341,165.5411,164.6589,165.1513,49928.0
2015-12-04 13:30:00,241.55,241.66,240.16,240.36,60401.0,165.1855,165.2607,164.2349,164.3717,60401.0
2015-12-04 14:00:00,240.42,240.87,239.98,240.45,69417.0,164.4127,164.7205,164.1118,164.4333,69417.0
2015-12-04 14:30:00,240.5,241.36,240.22,241.05,67089.0,164.4674,165.0556,164.276,164.8436,67089.0
2015-12-04 15:00:00,241.05,242.02,240.9,241.24,49644.0,164.8436,165.5069,164.741,164.9735,49644.0
2015-12-04 15:30:00,241.24,242.28,241.01,241.76,132210.0,164.9735,165.6847,164.8162,165.3291,132210.0
2015-12-07 09:30:00,242.49,243.87,241.55,243.61,31189.0,165.8283,166.772,165.1855,166.5942,31189.0
2015-12-07 10:00:00,243.76,243.82,242.46,242.81,45696.0,166.6968,166.7378,165.8078,166.0472,45696.0
2015-12-07 10:30:00,242.7,242.72,241.7,242.19,22396.0,165.9719,165.9856,165.2881,165.6232,22396.0
2015-12-07 11:00:00,242.06,242.51,241.85,242.17,14819.0,165.5343,165.842,165.3907,165.6095,14819.0
2015-12-07 11:30:00,242.12,242.99,242.03,242.72,13810.0,165.5753,166.1702,165.5137,165.9856,13810.0
2015-12-07 12:00:00,242.71,242.96,242.51,242.81,13488.0,165.9788,166.1497,165.842,166.0472,13488.0
2015-12-07 12:30:00,242.75,242.75,241.72,241.72,16592.0,166.0061,166.0061,165.3018,165.3018,16592.0
2015-12-07 13:00:00,241.78,242.7,241.68,242.61,17449.0,165.3428,165.9719,165.2744,165.9104,17449.0
2015-12-07 13:30:00,242.68,242.68,241.67,242.22,24851.0,165.9583,165.9583,165.2676,165.6437,24851.0
2015-12-07 14:00:00,242.24,243.17,242.14,242.56,25041.0,165.6574,166.2933,165.589,165.8762,25041.0
2015-12-07 14:30:00,242.56,242.88,242.2,242.46,20973.0,165.8762,166.095,165.63,165.8078,20973.0
2015-12-07 15:00:00,242.49,243.25,242.43,243.05,59169.0,165.8283,166.3481,165.7873,166.2113,59169.0
2015-12-07 15:30:00,243.13,243.47,242.59,243.17,117179.0,166.266,166.4985,165.8967,166.2933,117179.0
2015-12-08 09:30:00,242.87,243.49,241.38,241.8,89659.0,166.0882,166.5122,165.0692,165.3565,89659.0
2015-12-08 10:00:00,241.64,242.6,241.0,241.06,39424.0,165.247,165.9035,164.8094,164.8504,39424.0
2015-12-08 10:30:00,241.03,242.35,240.9,242.11,94748.0,164.8299,165.7326,164.741,165.5685,94748.0
2015-12-08 11:00:00,242.13,243.23,241.92,242.57,113608.0,165.5821,166.3344,165.4385,165.883,113608.0
2015-12-08 11:30:00,242.64,243.71,242.57,243.61,61995.0,165.9309,166.6626,165.883,166.5942,61995.0
2015-12-08 12:00:00,243.57,244.24,243.36,244.08,44452.0,166.5669,167.0251,166.4233,166.9157,44452.0
2015-12-08 12:30:00,244.0,244.88,244.0,244.88,26654.0,166.8609,167.4627,166.8609,167.4627,26654.0
2015-12-08 13:00:00,244.79,245.67,244.73,245.47,41711.0,167.4012,168.003,167.3602,167.8662,41711.0
2015-12-08 13:30:00,245.53,245.83,245.34,245.71,75949.0,167.9072,168.1124,167.7773,168.0303,75949.0
2015-12-08 14:00:00,245.7,246.75,245.56,246.43,58668.0,168.0235,168.7415,167.9278,168.5227,58668.0
2015-12-08 14:30:00,246.43,246.75,246.02,246.25,57048.0,168.5227,168.7415,168.2423,168.3996,57048.0
2015-12-08 15:00:00,246.2,246.51,245.94,245.97,33748.0,168.3654,168.5774,168.1876,168.2081,33748.0
2015-12-08 15:30:00,245.91,246.44,245.58,246.03,151200.0,168.1671,168.5296,167.9414,168.2492,151200.0
2015-12-09 09:30:00,246.82,246.82,243.85,244.65,40706.0,168.7894,168.7894,166.7584,167.3054,40706.0
2015-12-09 10:00:00,244.61,246.04,244.6,246.04,35892.0,167.2781,168.256,167.2713,168.256,35892.0
2015-12-09 10:30:00,246.08,246.8,246.08,246.28,66636.0,168.2834,168.7757,168.2834,168.4201,66636.0
2015-12-09 11:00:00,246.37,246.75,245.4,245.55,35201.0,168.4817,168.7415,167.8183,167.9209,35201.0
2015-12-09 11:30:00,245.44,245.98,244.69,244.77,23566.0,167.8457,168.215,167.3328,167.3875,23566.0
2015-12-09 12:00:00,244.8,244.86,243.52,243.65,44800.0,167.408,167.4491,166.5327,166.6216,44800.0
2015-12-09 12:30:00,243.79,244.02,242.92,242.92,32331.0,166.7173,166.8746,166.1224,166.1224,32331.0
2015-12-09 13:00:00,242.84,243.49,242.65,243.03,28508.0,166.0677,166.5122,165.9377,166.1976,28508.0
2015-12-09 13:30:00,242.99,243.57,242.48,243.57,18222.0,166.1702,166.5669,165.8215,166.5669,18222.0
2015-12-09 14:00:00,243.45,243.58,242.82,243.1,32885.0,166.4848,166.5737,166.054,166.2455,32885.0
2015-12-09 14:30:00,242.86,243.07,242.07,242.07,26987.0,166.0813,166.225,165.5411,165.5411,26987.0
2015-12-09 15:00:00,242.06,243.17,242.02,243.0,48581.0,165.5343,166.2933,165.5069,166.1771,48581.0
2015-12-09 15:30:00,243.01,243.23,242.56,242.76,92697.0,166.1839,166.3344,165.8762,166.013,92697.0
2015-12-10 09:30:00,243.18,244.33,243.13,243.49,18778.0,166.3002,167.0866,166.266,166.5122,18778.0
2015-12-10 10:00:00,243.29,243.71,242.76,243.49,17932.0,166.3754,166.6626,166.013,166.5122,17932.0
2015-12-10 10:30:00,243.68,244.12,242.48,242.49,76080.0,166.6421,166.943,165.8215,165.8283,76080.0
2015-12-10 11:00:00,242.63,242.85,241.76,241.77,31046.0,165.9241,166.0745,165.3291,165.3359,31046.0
2015-12-10 11:30:00,241.68,241.96,241.42,241.67,19736.0,165.2744,165.4659,165.0966,165.2676,19736.0
2015-12-10 12:00:00,241.72,241.72,240.81,240.97,28922.0,165.3018,165.3018,164.6794,164.7889,28922.0
2015-12-10 12:30:00,240.98,241.76,240.64,241.76,60832.0,164.7957,165.3291,164.5632,165.3291,60832.0
2015-12-10 13:00:00,241.75,241.75,241.07,241.24,29988.0,165.3223,165.3223,164.8572,164.9735,29988.0
2015-12-10 13:30:00,241.41,242.02,241.29,241.81,27544.0,165.0898,165.5069,165.0077,165.3633,27544.0
2015-12-10 14:00:00,241.84,242.01,241.29,241.9,23059.0,165.3838,165.5001,165.0077,165.4248,23059.0
2015-12-10 14:30:00,241.9,242.66,241.89,242.09,23685.0,165.4248,165.9446,165.418,165.5548,23685.0
2015-12-10 15:00:00,242.17,242.25,240.93,241.22,32074.0,165.6095,165.6642,164.7615,164.9598,32074.0
2015-12-10 15:30:00,241.18,241.49,240.81,241.03,92966.0,164.9325,165.1445,164.6794,164.8299,92966.0
2015-12-11 09:30:00,239.0,239.94,237.82,239.07,43851.0,164.5899,165.2373,163.7773,164.6382,43851.0
2015-12-11 10:00:00,238.99,240.16,238.84,239.85,21049.0,164.5831,165.3888,164.4798,165.1753,21049.0
2015-12-11 10:30:00,239.72,240.96,239.68,239.75,98192.0,165.0858,165.9397,165.0582,165.1064,98192.0
2015-12-11 11:00:00,239.72,241.27,239.39,240.64,32094.0,165.0858,166.1532,164.8585,165.7194,32094.0
2015-12-11 11:30:00,240.71,240.78,239.81,240.55,20201.0,165.7676,165.8158,165.1478,165.6574,20201.0
2015-12-11 12:00:00,240.31,240.62,239.2,239.27,16559.0,165.4921,165.7056,164.7277,164.7759,16559.0
2015-12-11 12:30:00,239.24,240.01,239.24,239.85,13011.0,164.7552,165.2855,164.7552,165.1753,13011.0
2015-12-11 13:00:00,239.68,240.3,239.55,239.89,36097.0,165.0582,165.4852,164.9687,165.2029,36097.0
2015-12-11 13:30:00,239.96,240.97,239.88,240.82,20206.0,165.2511,165.9466,165.196,165.8433,20206.0
2015-12-11 14:00:00,240.69,241.91,240.56,241.16,51372.0,165.7538,166.594,165.6643,166.0775,51372.0
2015-12-11 14:30:00,241.0,241.57,240.87,241.22,41869.0,165.9673,166.3598,165.8777,166.1188,41869.0
2015-12-11 15:00:00,241.24,241.42,240.08,240.6,71200.0,166.1325,166.2565,165.3337,165.6918,71200.0
2015-12-11 15:30:00,240.64,242.09,240.21,241.92,128775.0,165.7194,166.7179,165.4232,166.6008,128775.0
2015-12-14 09:30:00,241.71,244.09,241.71,242.91,69366.0,166.4562,168.0952,166.4562,167.2826,69366.0
2015-12-14 10:00:00,242.89,244.5,242.32,242.59,40376.0,167.2688,168.3776,166.8763,167.0622,40376.0
2015-12-14 10:30:00,242.81,244.47,242.72,244.47,55460.0,167.2137,168.3569,167.1518,168.3569,55460.0
2015-12-14 11:00:00,244.46,245.26,244.17,245.14,54856.0,168.35,168.901,168.1503,168.8183,54856.0
2015-12-14 11:30:00,245.06,246.46,244.74,246.36,55923.0,168.7632,169.7274,168.5429,169.6585,55923.0
2015-12-14 12:00:00,246.25,248.06,245.96,248.06,44932.0,169.5827,170.8292,169.383,170.8292,44932.0
2015-12-14 12:30:00,247.94,249.32,247.83,249.21,62879.0,170.7466,171.6969,170.6708,171.6212,62879.0
2015-12-14 13:00:00,249.08,249.21,248.44,248.81,66028.0,171.5316,171.6212,171.0909,171.3457,66028.0
2015-12-14 13:30:00,248.97,249.42,248.61,248.68,47243.0,171.4559,171.7658,171.208,171.2562,47243.0
2015-12-14 14:00:00,248.79,249.24,248.32,248.49,80006.0,171.3319,171.6418,171.0083,171.1253,80006.0
2015-12-14 14:30:00,248.49,248.83,248.22,248.83,29815.0,171.1253,171.3595,170.9394,171.3595,29815.0
2015-12-14 15:00:00,248.75,248.95,248.26,248.58,48752.0,171.3044,171.4421,170.9669,171.1873,48752.0
2015-12-14 15:30:00,248.67,249.56,248.62,249.12,142461.0,171.2493,171.8622,171.2149,171.5592,142461.0
2015-12-15 09:30:00,250.85,251.74,248.01,250.23,67050.0,172.7506,173.3635,170.7948,172.3236,67050.0
2015-12-15 10:00:00,250.17,250.34,248.68,248.69,37496.0,172.2823,172.3994,171.2562,171.2631,37496.0
2015-12-15 10:30:00,248.88,248.88,247.5,247.92,33247.0,171.3939,171.3939,170.4436,170.7328,33247.0
2015-12-15 11:00:00,247.97,248.58,247.17,247.17,41779.0,170.7672,171.1873,170.2163,170.2163,41779.0
2015-12-15 11:30:00,247.17,247.6,246.74,247.44,29931.0,170.2163,170.5124,169.9202,170.4022,29931.0
2015-12-15 12:00:00,247.3,247.48,246.85,247.12,46069.0,170.3058,170.4298,169.9959,170.1819,46069.0
2015-12-15 12:30:00,247.19,247.91,247.13,247.9,39873.0,170.2301,170.7259,170.1888,170.719,39873.0
2015-12-15 13:00:00,247.95,248.01,247.03,247.28,28412.0,170.7535,170.7948,170.1199,170.2921,28412.0
2015-12-15 13:30:00,247.24,248.22,247.13,247.93,31459.0,170.2645,170.9394,170.1888,170.7397,31459.0
2015-12-15 14:00:00,247.92,248.27,247.44,247.78,30261.0,170.7328,170.9738,170.4022,170.6364,30261.0
2015-12-15 14:30:00,247.8,248.16,247.39,247.72,42506.0,170.6502,170.8981,170.3678,170.5951,42506.0
2015-12-15 15:00:00,247.76,247.82,246.99,246.99,58897.0,170.6226,170.6639,170.0923,170.0923,58897.0
2015-12-15 15:30:00,246.98,247.61,246.66,246.86,130857.0,170.0855,170.5193,169.8651,170.0028,130857.0
2015-12-16 09:30:00,247.91,249.73,247.5,247.78,83777.0,170.7259,171.9793,170.4436,170.6364,83777.0
2015-12-16 10:00:00,248.16,248.67,247.48,248.01,35722.0,170.8981,171.2493,170.4298,170.7948,35722.0
2015-12-16 10:30:00,247.99,248.98,247.7,248.77,41948.0,170.781,171.4628,170.5813,171.3182,41948.0
2015-12-16 11:00:00,248.76,248.94,248.48,248.73,27615.0,171.3113,171.4352,171.1185,171.2906,27615.0
2015-12-16 11:30:00,248.64,248.94,248.26,248.94,16314.0,171.2286,171.4352,170.9669,171.4352,16314.0
2015-12-16 12:00:00,248.99,249.71,248.56,249.62,36809.0,171.4697,171.9655,171.1735,171.9035,36809.0
2015-12-16 12:30:00,249.51,249.63,248.36,248.76,23160.0,171.8278,171.9104,171.0358,171.3113,23160.0
2015-12-16 13:00:00,248.75,249.29,248.67,248.98,18761.0,171.3044,171.6763,171.2493,171.4628,18761.0
2015-12-16 13:30:00,249.01,249.29,248.66,248.82,47444.0,171.4834,171.6763,171.2424,171.3526,47444.0
2015-12-16 14:00:00,248.82,249.89,247.21,249.67,56950.0,171.3526,172.0895,170.2439,171.938,56950.0
2015-12-16 14:30:00,249.68,250.16,249.06,250.16,71664.0,171.9448,172.2754,171.5179,172.2754,71664.0
2015-12-16 15:00:00,250.02,250.26,249.1,250.23,82713.0,172.179,172.3443,171.5454,172.3236,82713.0
2015-12-16 15:30:00,250.24,250.72,249.65,249.8,189132.0,172.3305,172.6611,171.9242,172.0275,189132.0
2015-12-17 09:30:00,248.38,249.8,248.35,249.59,34793.0,171.0496,172.0275,171.0289,171.8829,34793.0
2015-12-17 10:00:00,249.43,249.82,248.5,249.28,65388.0,171.7727,172.0413,171.1322,171.6694,65388.0
2015-12-17 10:30:00,249.61,249.88,247.66,248.14,37550.0,171.8966,172.0826,170.5538,170.8843,37550.0
2015-12-17 11:00:00,248.33,248.34,246.77,247.39,36431.0,171.0152,171.022,169.9408,170.3678,36431.0
2015-12-17 11:30:00,247.4,247.61,246.93,247.12,45835.0,170.3747,170.5193,170.051,170.1819,45835.0
2015-12-17 12:00:00,247.19,247.7,246.95,247.2,26190.0,170.2301,170.5813,170.0648,170.237,26190.0
2015-12-17 12:30:00,247.24,247.37,246.69,247.17,22176.0,170.2645,170.354,169.8857,170.2163,22176.0
2015-12-17 13:00:00,247.17,247.74,247.03,247.4,70995.0,170.2163,170.6088,170.1199,170.3747,70995.0
2015-12-17 13:30:00,247.43,248.3,247.06,247.89,72089.0,170.3954,170.9945,170.1406,170.7121,72089.0
2015-12-17 14:00:00,247.92,248.07,247.58,247.83,20452.0,170.7328,170.8361,170.4987,170.6708,20452.0
2015-12-17 14:30:00,247.68,248.17,247.28,247.43,30584.0,170.5675,170.905,170.2921,170.3954,30584.0
2015-12-17 15:00:00,247.49,247.92,247.15,247.84,48930.0,170.4367,170.7328,170.2025,170.6777,48930.0
2015-12-17 15:30:00,247.84,248.4,247.55,247.56,124128.0,170.6777,171.0634,170.478,170.4849,124128.0
2015-12-18 09:30:00,247.02,247.37,245.66,246.81,139245.0,170.113,170.354,169.1764,169.9684,139245.0
2015-12-18 10:00:00,246.66,247.04,246.34,246.37,52193.0,169.8651,170.1268,169.6447,169.6654,52193.0
2015-12-18 10:30:00,246.43,247.47,246.21,247.46,46260.0,169.7067,170.4229,169.5552,170.416,46260.0
2015-12-18 11:00:00,247.51,248.14,247.34,247.62,55069.0,170.4505,170.8843,170.3334,170.5262,55069.0
2015-12-18 11:30:00,247.65,247.71,246.82,247.07,27128.0,170.5469,170.5882,169.9753,170.1474,27128.0
2015-12-18 12:00:00,247.07,247.43,246.5,246.65,53158.0,170.1474,170.3954,169.7549,169.8582,53158.0
2015-12-18 12:30:00,246.52,247.08,246.51,247.04,21441.0,169.7687,170.1543,169.7618,170.1268,21441.0
2015-12-18 13:00:00,246.99,247.76,246.98,247.76,52242.0,170.0923,170.6226,170.0855,170.6226,52242.0
2015-12-18 13:30:00,247.76,248.72,247.46,248.49,41681.0,170.6226,171.2837,170.416,171.1253,41681.0
2015-12-18 14:00:00,248.64,249.37,248.48,249.36,47292.0,171.2286,171.7314,171.1185,171.7245,47292.0
2015-12-18 14:30:00,249.33,249.54,249.12,249.47,55007.0,171.7038,171.8484,171.5592,171.8002,55007.0
2015-12-18 15:00:00,249.37,249.62,249.2,249.41,41529.0,171.7314,171.9035,171.6143,171.7589,41529.0
2015-12-18 15:30:00,249.46,249.74,248.21,248.53,259991.0,171.7933,171.9862,170.9325,171.1529,259991.0
2015-12-21 09:30:00,250.51,250.9,249.25,250.62,64552.0,172.5164,172.785,171.6487,172.5922,64552.0
2015-12-21 10:00:00,250.63,250.89,250.25,250.89,22617.0,172.5991,172.7781,172.3374,172.7781,22617.0
2015-12-21 10:30:00,251.02,251.46,250.78,250.78,28910.0,172.8677,173.1707,172.7024,172.7024,28910.0
2015-12-21 11:00:00,250.7,250.82,250.02,250.41,34017.0,172.6473,172.7299,172.179,172.4476,34017.0
2015-12-21 11:30:00,250.41,250.9,250.05,250.7,16201.0,172.4476,172.785,172.1996,172.6473,16201.0
2015-12-21 12:00:00,250.57,250.59,249.95,250.04,17025.0,172.5578,172.5715,172.1308,172.1928,17025.0
2015-12-21 12:30:00,250.0,250.59,249.92,250.39,9770.0,172.1652,172.5715,172.1101,172.4338,9770.0
2015-12-21 13:00:00,250.34,250.55,249.76,250.41,26982.0,172.3994,172.544,171.9999,172.4476,26982.0
2015-12-21 13:30:00,250.5,250.95,250.21,250.35,38958.0,172.5095,172.8194,172.3098,172.4062,38958.0
2015-12-21 14:00:00,250.43,250.52,249.5,249.59,39428.0,172.4613,172.5233,171.8209,171.8829,39428.0
2015-12-21 14:30:00,249.55,249.86,249.49,249.77,33512.0,171.8553,172.0688,171.814,172.0068,33512.0
2015-12-21 15:00:00,249.76,249.88,249.46,249.78,36218.0,171.9999,172.0826,171.7933,172.0137,36218.0
2015-12-21 15:30:00,249.8,250.89,249.66,250.76,73056.0,172.0275,172.7781,171.9311,172.6886,73056.0
2015-12-22 09:30:00,251.7,252.86,250.85,251.08,52066.0,173.3359,174.1348,172.7506,172.909,52066.0
2015-12-22 10:00:00,251.08,251.34,250.62,250.98,30746.0,172.909,173.088,172.5922,172.8401,30746.0
2015-12-22 10:30:00,250.98,251.31,250.86,251.26,27328.0,172.8401,173.0674,172.7575,173.0329,27328.0
2015-12-22 11:00:00,251.26,251.53,250.76,251.01,21961.0,173.0329,173.2189,172.6886,172.8608,21961.0
2015-12-22 11:30:00,251.01,251.32,250.15,250.52,20430.0,172.8608,173.0742,172.2685,172.5233,20430.0
2015-12-22 12:00:00,250.51,250.54,250.06,250.17,32855.0,172.5164,172.5371,172.2065,172.2823,32855.0
2015-12-22 12:30:00,250.17,250.81,250.08,250.59,21635.0,172.2823,172.723,172.2203,172.5715,21635.0
2015-12-22 13:00:00,250.64,250.68,249.56,249.73,26634.0,172.606,172.6335,171.8622,171.9793,26634.0
2015-12-22 13:30:00,249.67,249.69,248.82,249.21,58662.0,171.938,171.9517,171.3526,171.6212,58662.0
2015-12-22 14:00:00,249.21,249.28,248.81,249.11,49790.0,171.6212,171.6694,171.3457,171.5523,49790.0
2015-12-22 14:30:00,249.11,249.17,248.74,249.01,26035.0,171.5523,171.5936,171.2975,171.4834,26035.0
2015-12-22 15:00:00,249.05,249.58,248.94,249.47,46137.0,171.511,171.876,171.4352,171.8002,46137.0
2015-12-22 15:30:00,249.44,249.55,248.21,248.32,160130.0,171.7796,171.8553,170.9325,171.0083,160130.0
2015-12-23 09:30:00,248.88,249.95,248.88,249.0,27138.0,171.3939,172.1308,171.3939,171.4766,27138.0
2015-12-23 10:00:00,249.04,249.51,248.5,248.71,32274.0,171.5041,171.8278,171.1322,171.2768,32274.0
2015-12-23 10:30:00,248.81,248.94,247.77,248.3,32534.0,171.3457,171.4352,170.6295,170.9945,32534.0
2015-12-23 11:00:00,248.45,249.27,248.3,248.92,35205.0,171.0978,171.6625,170.9945,171.4215,35205.0
2015-12-23 11:30:00,249.12,249.34,248.34,248.34,17525.0,171.5592,171.7107,171.022,171.022,17525.0
2015-12-23 12:00:00,248.52,248.91,248.19,248.44,29994.0,171.146,171.4146,170.9187,171.0909,29994.0
2015-12-23 12:30:00,248.31,248.45,248.0,248.06,19268.0,171.0014,171.0978,170.7879,170.8292,19268.0
2015-12-23 13:00:00,248.06,248.11,247.35,247.51,24594.0,170.8292,170.8636,170.3403,170.4505,24594.0
2015-12-23 13:30:00,247.5,248.1,247.3,248.1,29185.0,170.4436,170.8568,170.3058,170.8568,29185.0
2015-12-23 14:00:00,248.17,248.38,247.91,247.96,26165.0,170.905,171.0496,170.7259,170.7603,26165.0
2015-12-23 14:30:00,248.04,248.1,247.52,247.8,42557.0,170.8154,170.8568,170.4573,170.6502,42557.0
2015-12-23 15:00:00,247.94,248.19,247.08,247.46,56020.0,170.7466,170.9187,170.1543,170.416,56020.0
2015-12-23 15:30:00,247.46,248.71,246.74,248.61,129668.0,170.416,171.2768,169.9202,171.208,129668.0
2015-12-24 09:30:00,249.17,249.53,247.38,247.41,38409.0,171.5936,171.8415,170.3609,170.3816,38409.0
2015-12-24 10:00:00,247.45,248.08,247.45,247.98,21565.0,170.4091,170.843,170.4091,170.7741,21565.0
2015-12-24 10:30:00,248.09,248.13,247.5,247.7,21960.0,170.8499,170.8774,170.4436,170.5813,21960.0
2015-12-24 11:00:00,247.79,248.03,247.44,247.92,26990.0,170.6433,170.8086,170.4022,170.7328,26990.0
2015-12-24 11:30:00,247.81,248.14,247.81,248.08,30851.0,170.657,170.8843,170.657,170.843,30851.0
2015-12-24 12:00:00,248.09,248.98,247.99,248.71,34559.0,170.8499,171.4628,170.781,171.2768,34559.0
2015-12-24 12:30:00,248.71,249.2,248.16,248.21,27000.0,171.2768,171.6143,170.8981,170.9325,27000.0
2015-12-28 09:30:00,247.8,249.31,247.02,249.24,29039.0,170.6502,171.69,170.113,171.6418,29039.0
2015-12-28 10:00:00,249.23,250.23,249.02,250.03,13607.0,171.6349,172.3236,171.4903,172.1859,13607.0
2015-12-28 10:30:00,250.09,250.3,249.53,250.26,13188.0,172.2272,172.3718,171.8415,172.3443,13188.0
2015-12-28 11:00:00,250.05,250.15,249.64,250.07,12222.0,172.1996,172.2685,171.9173,172.2134,12222.0
2015-12-28 11:30:00,249.79,249.97,249.35,249.38,10793.0,172.0206,172.1446,171.7176,171.7382,10793.0
2015-12-28 12:00:00,249.53,249.83,249.34,249.81,28135.0,171.8415,172.0481,171.7107,172.0344,28135.0
2015-12-28 12:30:00,249.79,250.16,249.68,249.89,7279.0,172.0206,172.2754,171.9448,172.0895,7279.0
2015-12-28 13:00:00,249.9,250.76,249.73,250.68,23648.0,172.0964,172.6886,171.9793,172.6335,23648.0
2015-12-28 13:30:00,250.65,250.91,250.4,250.55,20758.0,172.6128,172.7919,172.4407,172.544,20758.0
2015-12-28 14:00:00,250.41,250.7,250.34,250.7,8120.0,172.4476,172.6473,172.3994,172.6473,8120.0
2015-12-28 14:30:00,250.6,251.14,250.6,251.08,6557.0,172.5784,172.9503,172.5784,172.909,6557.0
2015-12-28 15:00:00,250.96,251.8,250.89,251.59,26387.0,172.8263,173.4048,172.7781,173.2602,26387.0
2015-12-28 15:30:00,251.58,251.59,251.0,251.26,80050.0,173.2533,173.2602,172.8539,173.0329,80050.0
2015-12-29 09:30:00,252.73,253.68,252.73,253.07,38776.0,174.0453,174.6995,174.0453,174.2794,38776.0
2015-12-29 10:00:00,253.26,253.82,253.12,253.15,28375.0,174.4103,174.7959,174.3138,174.3345,28375.0
2015-12-29 10:30:00,253.43,253.93,253.29,253.45,30815.0,174.5273,174.8717,174.4309,174.5411,30815.0
2015-12-29 11:00:00,253.59,253.65,252.99,252.99,21762.0,174.6375,174.6788,174.2243,174.2243,21762.0
2015-12-29 11:30:00,253.0,253.13,252.37,252.54,17839.0,174.2312,174.3207,173.7973,173.9144,17839.0
2015-12-29 12:00:00,252.5,252.77,252.3,252.62,35790.0,173.8869,174.0728,173.7491,173.9695,35790.0
2015-12-29 12:30:00,252.7,252.7,252.01,252.63,10563.0,174.0246,174.0246,173.5494,173.9764,10563.0
2015-12-29 13:00:00,252.73,252.77,251.74,251.8,15706.0,174.0453,174.0728,173.3635,173.4048,15706.0
2015-12-29 13:30:00,251.97,252.1,251.44,251.72,21307.0,173.5219,173.6114,173.1569,173.3497,21307.0
2015-12-29 14:00:00,251.64,252.0,251.6,251.98,11650.0,173.2946,173.5425,173.2671,173.5288,11650.0
2015-12-29 14:30:00,251.98,252.09,251.51,251.72,23843.0,173.5288,173.6045,173.2051,173.3497,23843.0
2015-12-29 15:00:00,251.78,251.87,251.47,251.77,45495.0,173.391,173.453,173.1775,173.3841,45495.0
2015-12-29 15:30:00,251.79,252.34,251.13,252.11,178363.0,173.3979,173.7767,172.9434,173.6183,178363.0
2015-12-30 09:30:00,252.19,252.45,250.76,250.87,33805.0,173.6734,173.8524,172.6886,172.7644,33805.0
2015-12-30 10:00:00,250.7,251.87,250.7,251.66,35159.0,172.6473,173.453,172.6473,173.3084,35159.0
2015-12-30 10:30:00,251.67,252.12,251.53,251.89,38043.0,173.3153,173.6252,173.2189,173.4668,38043.0
2015-12-30 11:00:00,251.93,252.27,250.67,251.49,26206.0,173.4943,173.7285,172.6266,173.1913,26206.0
2015-12-30 11:30:00,251.74,251.74,250.92,251.02,15642.0,173.3635,173.3635,172.7988,172.8677,15642.0
2015-12-30 12:00:00,251.0,251.21,250.82,250.88,22750.0,172.8539,172.9985,172.7299,172.7712,22750.0
2015-12-30 12:30:00,250.9,250.92,250.66,250.83,14864.0,172.785,172.7988,172.6197,172.7368,14864.0
2015-12-30 13:00:00,250.83,251.0,250.65,250.8,16511.0,172.7368,172.8539,172.6128,172.7161,16511.0
2015-12-30 13:30:00,250.91,251.0,250.74,250.82,25800.0,172.7919,172.8539,172.6748,172.7299,25800.0
2015-12-30 14:00:00,250.83,250.95,250.75,250.91,12540.0,172.7368,172.8194,172.6817,172.7919,12540.0
2015-12-30 14:30:00,250.91,251.09,250.88,251.01,22077.0,172.7919,172.9159,172.7712,172.8608,22077.0
2015-12-30 15:00:00,251.02,251.02,250.6,250.75,22946.0,172.8677,172.8677,172.5784,172.6817,22946.0
2015-12-30 15:30:00,250.72,250.78,249.91,250.41,79452.0,172.6611,172.7024,172.1032,172.4476,79452.0
2015-12-31 09:30:00,250.5,250.5,248.63,249.37,21565.0,172.5095,172.5095,171.2218,171.7314,21565.0
2015-12-31 10:00:00,249.27,249.65,247.97,248.08,12935.0,171.6625,171.9242,170.7672,170.843,12935.0
2015-12-31 10:30:00,248.15,248.53,247.97,248.38,16260.0,170.8912,171.1529,170.7672,171.0496,16260.0
2015-12-31 11:00:00,248.52,249.45,248.41,249.35,28467.0,171.146,171.7865,171.0702,171.7176,28467.0
2015-12-31 11:30:00,249.31,250.27,249.27,250.27,15041.0,171.69,172.3512,171.6625,172.3512,15041.0
2015-12-31 12:00:00,250.21,250.77,249.8,250.7,31843.0,172.3098,172.6955,172.0275,172.6473,31843.0
2015-12-31 12:30:00,250.61,250.84,250.25,250.32,17368.0,172.5853,172.7437,172.3374,172.3856,17368.0
2015-12-31 13:00:00,250.26,250.31,249.72,250.09,8158.0,172.3443,172.3787,171.9724,172.2272,8158.0
2015-12-31 13:30:00,250.15,250.42,249.88,250.14,11518.0,172.2685,172.4545,172.0826,172.2616,11518.0
2015-12-31 14:00:00,250.14,250.28,249.53,249.62,17037.0,172.2616,172.358,171.8415,171.9035,17037.0
2015-12-31 14:30:00,249.61,249.71,249.21,249.29,13498.0,171.8966,171.9655,171.6212,171.6763,13498.0
2015-12-31 15:00:00,249.3,249.51,248.9,248.9,25034.0,171.6832,171.8278,171.4077,171.4077,25034.0
2015-12-31 15:30:00,249.01,249.22,247.66,247.73,83996.0,171.4834,171.6281,170.5538,170.602,83996.0
2016-01-04 09:30:00,243.92,246.48,243.55,244.5,83135.0,167.9782,169.7411,167.7234,168.3776,83135.0
2016-01-04 10:00:00,244.49,244.75,243.41,243.73,64071.0,168.3707,168.5497,167.6269,167.8473,64071.0
2016-01-04 10:30:00,243.66,243.87,243.03,243.03,67954.0,167.7991,167.9437,167.3653,167.3653,67954.0
2016-01-04 11:00:00,243.12,243.65,242.15,243.45,43624.0,167.4272,167.7922,166.7592,167.6545,43624.0
2016-01-04 11:30:00,243.55,243.73,242.29,242.56,71573.0,167.7234,167.8473,166.8556,167.0416,71573.0
2016-01-04 12:00:00,242.59,242.9,242.31,242.69,24948.0,167.0622,167.2757,166.8694,167.1311,24948.0
2016-01-04 12:30:00,242.88,243.59,242.4,243.59,47180.0,167.262,167.7509,166.9314,167.7509,47180.0
2016-01-04 13:00:00,243.53,243.7,242.48,242.8,45209.0,167.7096,167.8267,166.9865,167.2069,45209.0
2016-01-04 13:30:00,242.75,243.62,242.74,243.44,46234.0,167.1724,167.7716,167.1655,167.6476,46234.0
2016-01-04 14:00:00,243.36,243.49,242.82,243.16,46221.0,167.5925,167.682,167.2206,167.4548,46221.0
2016-01-04 14:30:00,243.2,243.51,242.53,243.39,42553.0,167.4823,167.6958,167.0209,167.6132,42553.0
2016-01-04 15:00:00,243.4,243.59,242.36,242.66,49290.0,167.6201,167.7509,166.9038,167.1104,49290.0
2016-01-04 15:30:00,242.75,244.37,242.72,244.37,192299.0,167.1724,168.2881,167.1518,168.2881,192299.0
2016-01-05 09:30:00,244.8,246.97,244.36,246.22,43564.0,168.5842,170.0786,168.2812,169.5621,43564.0
2016-01-05 10:00:00,246.2,246.52,245.55,246.46,57209.0,169.5483,169.7687,169.1007,169.7274,57209.0
2016-01-05 10:30:00,246.4,248.7,246.28,248.7,39285.0,169.686,171.27,169.6034,171.27,39285.0
2016-01-05 11:00:00,248.57,250.2,248.39,250.09,39914.0,171.1804,172.3029,171.0565,172.2272,39914.0
2016-01-05 11:30:00,250.06,250.74,249.94,250.49,30162.0,172.2065,172.6748,172.1239,172.5027,30162.0
2016-01-05 12:00:00,250.54,250.59,249.47,250.34,32831.0,172.5371,172.5715,171.8002,172.3994,32831.0
2016-01-05 12:30:00,250.44,251.03,250.25,251.03,15711.0,172.4682,172.8745,172.3374,172.8745,15711.0
2016-01-05 13:00:00,250.88,251.03,250.46,250.91,19335.0,172.7712,172.8745,172.482,172.7919,19335.0
2016-01-05 13:30:00,250.88,252.27,250.83,251.84,80024.0,172.7712,173.7285,172.7368,173.4324,80024.0
2016-01-05 14:00:00,251.84,252.14,251.38,251.72,28859.0,173.4324,173.639,173.1156,173.3497,28859.0
2016-01-05 14:30:00,251.7,251.99,251.2,251.43,19445.0,173.3359,173.5357,172.9916,173.15,19445.0
2016-01-05 15:00:00,251.5,251.64,250.89,251.4,35541.0,173.1982,173.2946,172.7781,173.1293,35541.0
2016-01-05 15:30:00,251.31,252.0,250.87,251.28,101992.0,173.0674,173.5425,172.7644,173.0467,101992.0
2016-01-06 09:30:00,250.0,251.93,249.64,250.68,33596.0,172.1652,173.4943,171.9173,172.6335,33596.0
2016-01-06 10:00:00,250.56,251.74,250.45,251.73,23582.0,172.5509,173.3635,172.4751,173.3566,23582.0
2016-01-06 10:30:00,251.56,252.3,251.13,252.16,31240.0,173.2395,173.7491,172.9434,173.6527,31240.0
2016-01-06 11:00:00,252.16,253.2,252.01,252.9,22364.0,173.6527,174.3689,173.5494,174.1623,22364.0
2016-01-06 11:30:00,253.01,253.5,252.79,253.05,40221.0,174.2381,174.5755,174.0866,174.2656,40221.0
2016-01-06 12:00:00,253.03,253.42,252.89,253.42,45627.0,174.2519,174.5204,174.1554,174.5204,45627.0
2016-01-06 12:30:00,253.36,253.8,253.04,253.56,13780.0,174.4791,174.7821,174.2587,174.6168,13780.0
2016-01-06 13:00:00,253.61,253.69,252.41,252.48,19862.0,174.6513,174.7064,173.8249,173.8731,19862.0
2016-01-06 13:30:00,252.49,252.69,252.01,252.19,12355.0,173.88,174.0177,173.5494,173.6734,12355.0
2016-01-06 14:00:00,252.07,252.91,251.83,251.84,31085.0,173.5907,174.1692,173.4255,173.4324,31085.0
2016-01-06 14:30:00,252.14,252.14,250.57,250.77,19679.0,173.639,173.639,172.5578,172.6955,19679.0
2016-01-06 15:00:00,250.86,251.43,250.65,251.25,21000.0,172.7575,173.15,172.6128,173.026,21000.0
2016-01-06 15:30:00,251.4,251.95,251.25,251.84,72564.0,173.1293,173.5081,173.026,173.4324,72564.0
2016-01-07 09:30:00,248.48,250.94,248.39,250.7,32119.0,171.1185,172.8126,171.0565,172.6473,32119.0
2016-01-07 10:00:00,250.77,251.08,250.11,250.9,27013.0,172.6955,172.909,172.241,172.785,27013.0
2016-01-07 10:30:00,250.83,251.88,250.64,251.05,47843.0,172.7368,173.4599,172.606,172.8883,47843.0
2016-01-07 11:00:00,251.03,251.24,250.62,251.19,33506.0,172.8745,173.0192,172.5922,172.9847,33506.0
2016-01-07 11:30:00,251.19,251.58,250.69,250.69,18331.0,172.9847,173.2533,172.6404,172.6404,18331.0
2016-01-07 12:00:00,250.7,251.44,250.68,251.22,10378.0,172.6473,173.1569,172.6335,173.0054,10378.0
2016-01-07 12:30:00,251.08,251.57,250.76,251.37,17564.0,172.909,173.2464,172.6886,173.1087,17564.0
2016-01-07 13:00:00,251.32,251.49,250.19,250.62,22879.0,173.0742,173.1913,172.2961,172.5922,22879.0
2016-01-07 13:30:00,250.51,251.45,249.93,251.24,29235.0,172.5164,173.1638,172.117,173.0192,29235.0
2016-01-07 14:00:00,251.05,251.05,250.08,250.08,18927.0,172.8883,172.8883,172.2203,172.2203,18927.0
2016-01-07 14:30:00,250.07,250.71,249.69,249.7,13883.0,172.2134,172.6542,171.9517,171.9586,13883.0
2016-01-07 15:00:00,249.69,249.95,248.71,248.91,30606.0,171.9517,172.1308,171.2768,171.4146,30606.0
2016-01-07 15:30:00,248.82,249.9,248.75,249.21,71469.0,171.3526,172.0964,171.3044,171.6212,71469.0
2016-01-08 09:30:00,250.2,251.23,249.02,251.23,30799.0,172.3029,173.0123,171.4903,173.0123,30799.0
2016-01-08 10:00:00,251.11,251.11,250.24,250.57,19076.0,172.9296,172.9296,172.3305,172.5578,19076.0
2016-01-08 10:30:00,250.63,250.63,249.89,250.39,19904.0,172.5991,172.5991,172.0895,172.4338,19904.0
2016-01-08 11:00:00,250.47,250.88,249.84,250.05,16868.0,172.4889,172.7712,172.055,172.1996,16868.0
2016-01-08 11:30:00,250.05,250.33,249.29,249.84,22414.0,172.1996,172.3925,171.6763,172.055,22414.0
2016-01-08 12:00:00,249.75,250.78,249.66,250.65,18911.0,171.9931,172.7024,171.9311,172.6128,18911.0
2016-01-08 12:30:00,250.53,251.39,250.37,251.31,17796.0,172.5302,173.1225,172.42,173.0674,17796.0
2016-01-08 13:00:00,251.25,251.34,250.47,250.95,15400.0,173.026,173.088,172.4889,172.8194,15400.0
2016-01-08 13:30:00,251.0,251.17,249.92,249.92,26189.0,172.8539,172.971,172.1101,172.1101,26189.0
2016-01-08 14:00:00,250.08,250.44,249.52,249.52,18347.0,172.2203,172.4682,171.8347,171.8347,18347.0
2016-01-08 14:30:00,249.46,249.84,249.15,249.21,21713.0,171.7933,172.055,171.5799,171.6212,21713.0
2016-01-08 15:00:00,249.3,249.64,248.22,248.4,23833.0,171.6832,171.9173,170.9394,171.0634,23833.0
2016-01-08 15:30:00,248.22,248.22,246.8,247.33,109117.0,170.9394,170.9394,169.9615,170.3265,109117.0
2016-01-11 09:30:00,248.2,250.53,248.09,248.94,40432.0,170.9256,172.5302,170.8499,171.4352,40432.0
2016-01-11 10:00:00,248.9,250.04,248.44,250.04,19958.0,171.4077,172.1928,171.0909,172.1928,19958.0
2016-01-11 10:30:00,250.07,250.5,249.46,249.6,33927.0,172.2134,172.5095,171.7933,171.8898,33927.0
2016-01-11 11:00:00,249.54,250.4,249.44,250.29,30154.0,171.8484,172.4407,171.7796,172.3649,30154.0
2016-01-11 11:30:00,250.38,251.22,250.04,251.17,29363.0,172.4269,173.0054,172.1928,172.971,29363.0
2016-01-11 12:00:00,251.16,251.4,250.75,250.98,27556.0,172.9641,173.1293,172.6817,172.8401,27556.0
2016-01-11 12:30:00,251.1,251.47,250.78,250.78,31971.0,172.9227,173.1775,172.7024,172.7024,31971.0
2016-01-11 13:00:00,250.81,251.21,249.81,249.81,21463.0,172.723,172.9985,172.0344,172.0344,21463.0
2016-01-11 13:30:00,249.81,250.08,249.23,249.84,29153.0,172.0344,172.2203,171.6349,172.055,29153.0
2016-01-11 14:00:00,249.9,250.94,249.9,250.8,35899.0,172.0964,172.8126,172.0964,172.7161,35899.0
2016-01-11 14:30:00,250.74,250.83,249.82,249.95,32724.0,172.6748,172.7368,172.0413,172.1308,32724.0
2016-01-11 15:00:00,249.97,250.12,249.1,249.88,55933.0,172.1446,172.2479,171.5454,172.0826,55933.0
2016-01-11 15:30:00,249.84,250.71,249.41,249.6,122348.0,172.055,172.6542,171.7589,171.8898,122348.0
2016-01-12 09:30:00,250.12,251.27,248.78,249.0,58919.0,172.2479,173.0398,171.3251,171.4766,58919.0
2016-01-12 10:00:00,248.56,249.01,248.0,248.62,23215.0,171.1735,171.4834,170.7879,171.2149,23215.0
2016-01-12 10:30:00,248.8,250.0,248.8,249.79,35585.0,171.3388,172.1652,171.3388,172.0206,35585.0
2016-01-12 11:00:00,249.72,249.97,249.42,249.95,40429.0,171.9724,172.1446,171.7658,172.1308,40429.0
2016-01-12 11:30:00,249.83,250.32,249.23,249.99,31096.0,172.0481,172.3856,171.6349,172.1583,31096.0
2016-01-12 12:00:00,250.01,250.22,249.58,249.97,27831.0,172.1721,172.3167,171.876,172.1446,27831.0
2016-01-12 12:30:00,250.05,250.07,249.28,249.74,52683.0,172.1996,172.2134,171.6694,171.9862,52683.0
2016-01-12 13:00:00,249.84,250.54,249.71,249.77,21694.0,172.055,172.5371,171.9655,172.0068,21694.0
2016-01-12 13:30:00,250.01,250.55,249.75,250.14,25713.0,172.1721,172.544,171.9931,172.2616,25713.0
2016-01-12 14:00:00,249.93,250.21,249.35,249.82,32907.0,172.117,172.3098,171.7176,172.0413,32907.0
2016-01-12 14:30:00,249.77,250.19,249.65,249.95,50070.0,172.0068,172.2961,171.9242,172.1308,50070.0
2016-01-12 15:00:00,249.83,250.55,249.32,250.21,37231.0,172.0481,172.544,171.6969,172.3098,37231.0
2016-01-12 15:30:00,250.19,250.92,249.86,250.3,106217.0,172.2961,172.7988,172.0688,172.3718,106217.0
2016-01-13 09:30:00,250.49,251.71,249.6,251.67,38444.0,172.5027,173.3428,171.8898,173.3153,38444.0
2016-01-13 10:00:00,251.68,253.09,251.28,252.94,46675.0,173.3222,174.2932,173.0467,174.1899,46675.0
2016-01-13 10:30:00,252.81,253.08,252.33,252.96,33076.0,174.1004,174.2863,173.7698,174.2037,33076.0
2016-01-13 11:00:00,253.06,254.15,252.94,253.9,25837.0,174.2725,175.0232,174.1899,174.851,25837.0
2016-01-13 11:30:00,253.86,254.49,253.35,253.63,29437.0,174.8234,175.2573,174.4722,174.6651,29437.0
2016-01-13 12:00:00,253.49,254.66,253.41,254.33,33885.0,174.5686,175.3744,174.5136,175.1471,33885.0
2016-01-13 12:30:00,254.51,254.52,253.08,253.08,27130.0,175.2711,175.278,174.2863,174.2863,27130.0
2016-01-13 13:00:00,252.96,253.32,252.35,252.35,31266.0,174.2037,174.4516,173.7836,173.7836,31266.0
2016-01-13 13:30:00,252.61,252.72,251.57,251.58,48531.0,173.9626,174.0384,173.2464,173.2533,48531.0
2016-01-13 14:00:00,251.57,251.87,250.84,251.11,30660.0,173.2464,173.453,172.7437,172.9296,30660.0
2016-01-13 14:30:00,251.0,251.22,249.0,250.24,35235.0,172.8539,173.0054,171.4766,172.3305,35235.0
2016-01-13 15:00:00,250.13,250.96,249.98,250.35,56520.0,172.2547,172.8263,172.1514,172.4062,56520.0
2016-01-13 15:30:00,250.41,250.62,248.91,249.33,108314.0,172.4476,172.5922,171.4146,171.7038,108314.0
2016-01-14 09:30:00,249.77,251.32,247.6,247.68,54830.0,172.0068,173.0742,170.5124,170.5675,54830.0
2016-01-14 10:00:00,247.88,248.32,246.43,246.59,60059.0,170.7053,171.0083,169.7067,169.8169,60059.0
2016-01-14 10:30:00,246.68,249.44,246.68,249.44,60414.0,169.8789,171.7796,169.8789,171.7796,60414.0
2016-01-14 11:00:00,249.62,251.21,249.37,250.51,71967.0,171.9035,172.9985,171.7314,172.5164,71967.0
2016-01-14 11:30:00,250.49,250.49,249.6,249.82,26189.0,172.5027,172.5027,171.8898,172.0413,26189.0
2016-01-14 12:00:00,250.0,250.27,249.38,249.38,28584.0,172.1652,172.3512,171.7382,171.7382,28584.0
2016-01-14 12:30:00,249.57,250.16,249.24,249.51,36337.0,171.8691,172.2754,171.6418,171.8278,36337.0
2016-01-14 13:00:00,249.5,250.0,249.34,249.49,21691.0,171.8209,172.1652,171.7107,171.814,21691.0
2016-01-14 13:30:00,249.68,250.09,249.38,249.58,21342.0,171.9448,172.2272,171.7382,171.876,21342.0
2016-01-14 14:00:00,249.7,250.0,249.27,249.51,36935.0,171.9586,172.1652,171.6625,171.8278,36935.0
2016-01-14 14:30:00,249.51,250.56,249.46,250.43,41728.0,171.8278,172.5509,171.7933,172.4613,41728.0
2016-01-14 15:00:00,250.56,251.62,250.4,251.45,90242.0,172.5509,173.2808,172.4407,173.1638,90242.0
2016-01-14 15:30:00,251.46,251.66,249.28,249.73,162750.0,173.1707,173.3084,171.6694,171.9793,162750.0
2016-01-15 09:30:00,247.74,249.35,246.3,248.71,105027.0,170.6088,171.7176,169.6172,171.2768,105027.0
2016-01-15 10:00:00,248.55,249.93,247.15,249.78,57776.0,171.1667,172.117,170.2025,172.0137,57776.0
2016-01-15 10:30:00,249.55,250.77,249.55,250.66,49302.0,171.8553,172.6955,171.8553,172.6197,49302.0
2016-01-15 11:00:00,250.76,252.99,250.15,252.98,64985.0,172.6886,174.2243,172.2685,174.2174,64985.0
2016-01-15 11:30:00,252.98,253.38,252.46,252.91,48583.0,174.2174,174.4929,173.8593,174.1692,48583.0
2016-01-15 12:00:00,252.92,253.26,251.15,251.26,85421.0,174.1761,174.4103,172.9572,173.0329,85421.0
2016-01-15 12:30:00,251.3,251.31,249.94,250.4,52558.0,173.0605,173.0674,172.1239,172.4407,52558.0
2016-01-15 13:00:00,250.38,250.71,249.75,249.8,46760.0,172.4269,172.6542,171.9931,172.0275,46760.0
2016-01-15 13:30:00,250.0,250.04,248.62,248.81,41073.0,172.1652,172.1928,171.2149,171.3457,41073.0
2016-01-15 14:00:00,249.02,249.57,248.62,248.84,41607.0,171.4903,171.8691,171.2149,171.3664,41607.0
2016-01-15 14:30:00,249.06,249.17,248.49,249.06,58150.0,171.5179,171.5936,171.1253,171.5179,58150.0
2016-01-15 15:00:00,249.05,249.62,248.26,248.83,55046.0,171.511,171.9035,170.9669,171.3595,55046.0
2016-01-15 15:30:00,248.85,249.0,248.01,248.48,166326.0,171.3733,171.4766,170.7948,171.1185,166326.0
2016-01-19 09:30:00,250.12,252.78,250.02,250.02,75545.0,172.2479,174.0797,172.179,172.179,75545.0
2016-01-19 10:00:00,250.15,250.27,248.35,248.94,65825.0,172.2685,172.3512,171.0289,171.4352,65825.0
2016-01-19 10:30:00,248.87,248.97,247.82,248.1,35987.0,171.387,171.4559,170.6639,170.8568,35987.0
2016-01-19 11:00:00,248.09,249.31,248.09,249.22,29993.0,170.8499,171.69,170.8499,171.6281,29993.0
2016-01-19 11:30:00,249.01,249.44,248.61,249.02,33958.0,171.4834,171.7796,171.208,171.4903,33958.0
2016-01-19 12:00:00,249.01,249.33,248.51,249.25,23160.0,171.4834,171.7038,171.1391,171.6487,23160.0
2016-01-19 12:30:00,249.1,249.49,248.78,249.07,30720.0,171.5454,171.814,171.3251,171.5248,30720.0
2016-01-19 13:00:00,249.24,250.0,249.03,249.12,69043.0,171.6418,172.1652,171.4972,171.5592,69043.0
2016-01-19 13:30:00,249.2,249.52,248.99,249.16,43591.0,171.6143,171.8347,171.4697,171.5867,43591.0
2016-01-19 14:00:00,249.24,250.09,249.12,250.04,41266.0,171.6418,172.2272,171.5592,172.1928,41266.0
2016-01-19 14:30:00,250.12,250.18,249.4,249.67,26119.0,172.2479,172.2892,171.752,171.938,26119.0
2016-01-19 15:00:00,249.67,250.78,249.6,250.74,32378.0,171.938,172.7024,171.8898,172.6748,32378.0
2016-01-19 15:30:00,250.79,251.49,250.44,250.48,105823.0,172.7093,173.1913,172.4682,172.4958,105823.0
2016-01-20 09:30:00,248.94,249.91,246.86,247.03,108567.0,171.4352,172.1032,170.0028,170.1199,108567.0
2016-01-20 10:00:00,246.97,247.0,245.18,245.26,43505.0,170.0786,170.0992,168.8459,168.901,43505.0
2016-01-20 10:30:00,245.47,245.76,241.62,241.62,100683.0,169.0456,169.2453,166.3942,166.3942,100683.0
2016-01-20 11:00:00,241.83,242.9,240.87,242.42,69117.0,166.5389,167.2757,165.8777,166.9452,69117.0
2016-01-20 11:30:00,242.67,243.3,242.01,242.33,42307.0,167.1173,167.5512,166.6628,166.8832,42307.0
2016-01-20 12:00:00,242.33,242.53,240.0,240.2,33522.0,166.8832,167.0209,165.2786,165.4163,33522.0
2016-01-20 12:30:00,240.17,240.59,239.51,240.47,33795.0,165.3957,165.6849,164.9412,165.6023,33795.0
2016-01-20 13:00:00,240.52,241.3,240.31,240.61,38603.0,165.6367,166.1739,165.4921,165.6987,38603.0
2016-01-20 13:30:00,240.56,241.89,240.32,241.43,35645.0,165.6643,166.5802,165.499,166.2634,35645.0
2016-01-20 14:00:00,241.44,241.74,240.82,241.25,59481.0,166.2703,166.4769,165.8433,166.1394,59481.0
2016-01-20 14:30:00,241.5,242.0,240.91,241.58,73630.0,166.3116,166.6559,165.9053,166.3667,73630.0
2016-01-20 15:00:00,241.57,243.89,241.36,243.8,63023.0,166.3598,167.9575,166.2152,167.8955,63023.0
2016-01-20 15:30:00,244.03,244.17,240.2,240.32,212388.0,168.0539,168.1503,165.4163,165.499,212388.0
2016-01-21 09:30:00,241.21,243.78,240.36,240.36,50952.0,166.1119,167.8817,165.5265,165.5265,50952.0
2016-01-21 10:00:00,240.65,242.32,240.13,241.99,44547.0,165.7262,166.8763,165.3681,166.649,44547.0
2016-01-21 10:30:00,241.91,243.16,241.3,242.73,41654.0,166.594,167.4548,166.1739,167.1587,41654.0
2016-01-21 11:00:00,242.85,243.54,241.98,242.5,28080.0,167.2413,167.7165,166.6422,167.0003,28080.0
2016-01-21 11:30:00,242.4,243.49,241.77,243.49,17360.0,166.9314,167.682,166.4975,167.682,17360.0
2016-01-21 12:00:00,243.5,243.92,243.12,243.45,17954.0,167.6889,167.9782,167.4272,167.6545,17954.0
2016-01-21 12:30:00,243.6,244.67,243.49,243.61,17204.0,167.7578,168.4947,167.682,167.7647,17204.0
2016-01-21 13:00:00,243.79,243.79,242.25,242.37,27832.0,167.8886,167.8886,166.8281,166.9107,27832.0
2016-01-21 13:30:00,242.45,242.51,241.64,242.17,23546.0,166.9658,167.0071,166.408,166.773,23546.0
2016-01-21 14:00:00,242.15,242.16,240.51,240.94,23349.0,166.7592,166.7661,165.6298,165.9259,23349.0
2016-01-21 14:30:00,241.09,242.16,240.89,241.33,36256.0,166.0292,166.7661,165.8915,166.1945,36256.0
2016-01-21 15:00:00,241.43,241.93,241.02,241.81,37931.0,166.2634,166.6077,165.981,166.5251,37931.0
2016-01-21 15:30:00,241.69,242.67,240.97,241.07,113252.0,166.4424,167.1173,165.9466,166.0155,113252.0
2016-01-22 09:30:00,242.99,244.95,242.6,244.94,42529.0,167.3377,168.6875,167.0691,168.6806,42529.0
2016-01-22 10:00:00,245.11,245.57,244.15,245.24,37536.0,168.7977,169.1144,168.1366,168.8872,37536.0
2016-01-22 10:30:00,244.91,245.88,244.67,245.19,39065.0,168.6599,169.3279,168.4947,168.8528,39065.0
2016-01-22 11:00:00,245.42,246.83,245.42,245.84,29319.0,169.0112,169.9822,169.0112,169.3004,29319.0
2016-01-22 11:30:00,246.09,246.27,245.45,245.99,19246.0,169.4726,169.5965,169.0318,169.4037,19246.0
2016-01-22 12:00:00,246.13,247.04,245.51,245.8,36651.0,169.5001,170.1268,169.0731,169.2728,36651.0
2016-01-22 12:30:00,245.73,246.4,245.31,246.28,17184.0,169.2246,169.686,168.9354,169.6034,17184.0
2016-01-22 13:00:00,246.18,247.85,246.18,247.79,31372.0,169.5345,170.6846,169.5345,170.6433,31372.0
2016-01-22 13:30:00,247.8,248.29,247.62,247.89,15177.0,170.6502,170.9876,170.5262,170.7121,15177.0
2016-01-22 14:00:00,248.0,249.22,247.81,248.43,43769.0,170.7879,171.6281,170.657,171.084,43769.0
2016-01-22 14:30:00,248.15,248.32,247.5,247.72,21723.0,170.8912,171.0083,170.4436,170.5951,21723.0
2016-01-22 15:00:00,247.86,247.9,246.77,246.92,41493.0,170.6915,170.719,169.9408,170.0441,41493.0
2016-01-22 15:30:00,246.92,247.95,246.42,247.77,125961.0,170.0441,170.7535,169.6998,170.6295,125961.0
2016-01-25 09:30:00,247.98,251.49,247.02,251.49,39298.0,170.7741,173.1913,170.113,173.1913,39298.0
2016-01-25 10:00:00,251.3,251.3,247.38,247.63,21330.0,173.0605,173.0605,170.3609,170.5331,21330.0
2016-01-25 10:30:00,247.58,248.18,246.82,247.8,16853.0,170.4987,170.9119,169.9753,170.6502,16853.0
2016-01-25 11:00:00,247.67,248.02,246.6,247.52,19966.0,170.5606,170.8017,169.8238,170.4573,19966.0
2016-01-25 11:30:00,247.43,248.16,247.02,247.12,25766.0,170.3954,170.8981,170.113,170.1819,25766.0
2016-01-25 12:00:00,247.07,247.61,246.55,246.67,20999.0,170.1474,170.5193,169.7893,169.872,20999.0
2016-01-25 12:30:00,246.68,248.49,246.38,248.49,19109.0,169.8789,171.1253,169.6723,171.1253,19109.0
2016-01-25 13:00:00,248.37,249.85,248.24,249.35,24374.0,171.0427,172.0619,170.9532,171.7176,24374.0
2016-01-25 13:30:00,249.37,249.48,248.53,248.53,14757.0,171.7314,171.8071,171.1529,171.1529,14757.0
2016-01-25 14:00:00,248.36,248.81,247.68,248.33,21416.0,171.0358,171.3457,170.5675,171.0152,21416.0
2016-01-25 14:30:00,248.58,248.69,247.7,247.7,23804.0,171.1873,171.2631,170.5813,170.5813,23804.0
2016-01-25 15:00:00,247.67,248.21,246.9,247.43,33695.0,170.5606,170.9325,170.0304,170.3954,33695.0
2016-01-25 15:30:00,247.49,247.81,246.94,247.39,117739.0,170.4367,170.657,170.0579,170.3678,117739.0
2016-01-26 09:30:00,246.85,251.31,246.38,251.07,71350.0,169.9959,173.0674,169.6723,172.9021,71350.0
2016-01-26 10:00:00,250.95,252.26,250.74,251.76,68812.0,172.8194,173.7216,172.6748,173.3773,68812.0
2016-01-26 10:30:00,251.69,253.03,251.69,252.94,101417.0,173.3291,174.2519,173.3291,174.1899,101417.0
2016-01-26 11:00:00,252.91,253.5,252.64,253.2,26152.0,174.1692,174.5755,173.9833,174.3689,26152.0
2016-01-26 11:30:00,252.87,252.99,252.16,252.21,22640.0,174.1417,174.2243,173.6527,173.6872,22640.0
2016-01-26 12:00:00,252.42,253.11,252.11,252.48,26163.0,173.8318,174.307,173.6183,173.8731,26163.0
2016-01-26 12:30:00,252.42,252.58,251.8,251.81,15182.0,173.8318,173.942,173.4048,173.4117,15182.0
2016-01-26 13:00:00,251.71,252.27,251.26,251.27,11699.0,173.3428,173.7285,173.0329,173.0398,11699.0
2016-01-26 13:30:00,251.17,251.28,250.57,250.96,21740.0,172.971,173.0467,172.5578,172.8263,21740.0
2016-01-26 14:00:00,250.7,251.3,250.39,250.39,20420.0,172.6473,173.0605,172.4338,172.4338,20420.0
2016-01-26 14:30:00,250.45,252.16,250.41,252.16,23939.0,172.4751,173.6527,172.4476,173.6527,23939.0
2016-01-26 15:00:00,252.25,252.31,251.23,252.22,39792.0,173.7147,173.756,173.0123,173.694,39792.0
2016-01-26 15:30:00,252.24,253.54,251.89,253.4,159127.0,173.7078,174.6031,173.4668,174.5067,159127.0
2016-01-27 09:30:00,253.02,253.92,250.72,250.92,77005.0,174.245,174.8648,172.6611,172.7988,77005.0
2016-01-27 10:00:00,250.93,251.52,249.99,250.34,49810.0,172.8057,173.212,172.1583,172.3994,49810.0
2016-01-27 10:30:00,250.46,250.84,249.29,249.49,43565.0,172.482,172.7437,171.6763,171.814,43565.0
2016-01-27 11:00:00,249.64,251.38,249.1,251.1,91355.0,171.9173,173.1156,171.5454,172.9227,91355.0
2016-01-27 11:30:00,251.11,252.12,250.68,252.12,35234.0,172.9296,173.6252,172.6335,173.6252,35234.0
2016-01-27 12:00:00,252.12,252.55,251.33,251.61,22410.0,173.6252,173.9213,173.0811,173.274,22410.0
2016-01-27 12:30:00,251.64,252.42,251.59,252.14,20546.0,173.2946,173.8318,173.2602,173.639,20546.0
2016-01-27 13:00:00,252.01,252.21,251.44,252.07,13735.0,173.5494,173.6872,173.1569,173.5907,13735.0
2016-01-27 13:30:00,252.0,252.57,250.98,251.13,46253.0,173.5425,173.9351,172.8401,172.9434,46253.0
2016-01-27 14:00:00,251.47,252.24,250.82,251.16,57365.0,173.1775,173.7078,172.7299,172.9641,57365.0
2016-01-27 14:30:00,250.91,250.94,247.93,248.36,46257.0,172.7919,172.8126,170.7397,171.0358,46257.0
2016-01-27 15:00:00,248.36,248.41,246.97,247.85,54157.0,171.0358,171.0702,170.0786,170.6846,54157.0
2016-01-27 15:30:00,247.8,248.47,247.21,248.36,117435.0,170.6502,171.1116,170.2439,171.0358,117435.0
2016-01-28 09:30:00,248.91,251.23,247.48,250.93,52716.0,171.4146,173.0123,170.4298,172.8057,52716.0
2016-01-28 10:00:00,250.89,251.58,250.25,251.21,30852.0,172.7781,173.2533,172.3374,172.9985,30852.0
2016-01-28 10:30:00,251.09,251.12,249.85,250.47,25908.0,172.9159,172.9365,172.0619,172.4889,25908.0
2016-01-28 11:00:00,250.36,250.51,249.71,249.98,19504.0,172.4131,172.5164,171.9655,172.1514,19504.0
2016-01-28 11:30:00,249.87,250.65,249.57,250.31,22323.0,172.0757,172.6128,171.8691,172.3787,22323.0
2016-01-28 12:00:00,250.22,251.9,250.12,251.74,15905.0,172.3167,173.4737,172.2479,173.3635,15905.0
2016-01-28 12:30:00,251.57,252.31,251.55,251.87,26061.0,173.2464,173.756,173.2326,173.453,26061.0
2016-01-28 13:00:00,251.72,251.88,250.74,251.45,18385.0,173.3497,173.4599,172.6748,173.1638,18385.0
2016-01-28 13:30:00,251.27,251.68,250.94,250.99,21214.0,173.0398,173.3222,172.8126,172.847,21214.0
2016-01-28 14:00:00,251.14,252.5,251.14,252.42,32410.0,172.9503,173.8869,172.9503,173.8318,32410.0
2016-01-28 14:30:00,252.43,252.53,249.86,249.9,29292.0,173.8387,173.9075,172.0688,172.0964,29292.0
2016-01-28 15:00:00,249.99,250.39,248.27,249.37,38231.0,172.1583,172.4338,170.9738,171.7314,38231.0
2016-01-28 15:30:00,249.39,250.31,248.81,248.88,91759.0,171.7451,172.3787,171.3457,171.3939,91759.0
2016-01-29 09:30:00,251.79,252.28,249.07,250.71,67810.0,173.3979,173.7354,171.5248,172.6542,67810.0
2016-01-29 10:00:00,250.79,250.92,249.15,250.85,54632.0,172.7093,172.7988,171.5799,172.7506,54632.0
2016-01-29 10:30:00,250.72,251.74,250.71,251.22,39665.0,172.6611,173.3635,172.6542,173.0054,39665.0
2016-01-29 11:00:00,251.14,252.81,250.92,252.46,18683.0,172.9503,174.1004,172.7988,173.8593,18683.0
2016-01-29 11:30:00,252.63,254.55,252.62,254.55,30203.0,173.9764,175.2986,173.9695,175.2986,30203.0
2016-01-29 12:00:00,254.43,254.62,253.95,254.13,33890.0,175.216,175.3468,174.8854,175.0094,33890.0
2016-01-29 12:30:00,254.17,254.76,254.0,254.22,14034.0,175.0369,175.4432,174.9199,175.0714,14034.0
2016-01-29 13:00:00,254.21,254.61,253.95,254.17,26010.0,175.0645,175.3399,174.8854,175.0369,26010.0
2016-01-29 13:30:00,254.26,255.97,254.22,255.6,14893.0,175.0989,176.2765,175.0714,176.0217,14893.0
2016-01-29 14:00:00,255.56,255.62,252.95,253.14,39680.0,175.9942,176.0355,174.1968,174.3276,39680.0
2016-01-29 14:30:00,253.07,253.6,252.9,252.98,45813.0,174.2794,174.6444,174.1623,174.2174,45813.0
2016-01-29 15:00:00,253.08,253.55,252.83,252.84,37685.0,174.2863,174.61,174.1141,174.121,37685.0
2016-01-29 15:30:00,253.06,253.95,252.76,253.5,131254.0,174.2725,174.8854,174.0659,174.5755,131254.0
2016-02-01 09:30:00,253.14,254.29,252.8,253.98,29636.0,174.3276,175.1196,174.0935,174.9061,29636.0
2016-02-01 10:00:00,253.89,253.89,252.19,252.85,32570.0,174.8441,174.8441,173.6734,174.1279,32570.0
2016-02-01 10:30:00,252.84,253.14,251.97,252.45,28656.0,174.121,174.3276,173.5219,173.8524,28656.0
2016-02-01 11:00:00,252.42,253.04,251.63,253.04,36278.0,173.8318,174.2587,173.2877,174.2587,36278.0
2016-02-01 11:30:00,252.83,253.7,252.52,253.2,29358.0,174.1141,174.7133,173.9006,174.3689,29358.0
2016-02-01 12:00:00,253.32,253.9,252.73,252.73,13902.0,174.4516,174.851,174.0453,174.0453,13902.0
2016-02-01 12:30:00,252.75,253.73,252.75,253.7,34580.0,174.059,174.7339,174.059,174.7133,34580.0
2016-02-01 13:00:00,253.72,254.75,253.53,254.69,28132.0,174.727,175.4364,174.5962,175.395,28132.0
2016-02-01 13:30:00,254.56,255.26,254.49,254.59,18306.0,175.3055,175.7876,175.2573,175.3262,18306.0
2016-02-01 14:00:00,254.61,255.09,254.42,255.06,9219.0,175.3399,175.6705,175.2091,175.6498,9219.0
2016-02-01 14:30:00,255.12,255.65,254.75,255.47,13040.0,175.6912,176.0562,175.4364,175.9322,13040.0
2016-02-01 15:00:00,255.59,256.46,255.24,256.25,38003.0,176.0148,176.614,175.7738,176.4693,38003.0
2016-02-01 15:30:00,256.41,256.41,254.01,254.09,90576.0,176.5795,176.5795,174.9267,174.9818,90576.0
2016-02-02 09:30:00,254.04,254.55,251.85,252.38,47773.0,174.9474,175.2986,173.4392,173.8042,47773.0
2016-02-02 10:00:00,252.69,253.53,252.34,253.42,63900.0,174.0177,174.5962,173.7767,174.5204,63900.0
2016-02-02 10:30:00,253.31,254.22,253.12,253.62,28053.0,174.4447,175.0714,174.3138,174.6582,28053.0
2016-02-02 11:00:00,253.66,254.12,253.31,253.66,31707.0,174.6857,175.0025,174.4447,174.6857,31707.0
2016-02-02 11:30:00,253.85,254.36,252.9,253.17,23016.0,174.8166,175.1678,174.1623,174.3483,23016.0
2016-02-02 12:00:00,253.39,254.76,253.24,254.68,25862.0,174.4998,175.4432,174.3965,175.3881,25862.0
2016-02-02 12:30:00,254.55,255.35,254.45,255.2,24969.0,175.2986,175.8496,175.2298,175.7463,24969.0
2016-02-02 13:00:00,255.12,255.85,255.01,255.69,30542.0,175.6912,176.1939,175.6154,176.0837,30542.0
2016-02-02 13:30:00,255.58,256.0,255.08,255.21,25679.0,176.0079,176.2972,175.6636,175.7531,25679.0
2016-02-02 14:00:00,255.2,255.41,254.87,255.28,21866.0,175.7463,175.8909,175.519,175.8013,21866.0
2016-02-02 14:30:00,255.17,256.12,255.17,255.53,24801.0,175.7256,176.3798,175.7256,175.9735,24801.0
2016-02-02 15:00:00,255.48,255.6,254.67,254.85,28456.0,175.9391,176.0217,175.3813,175.5052,28456.0
2016-02-02 15:30:00,254.92,255.6,254.81,255.45,104203.0,175.5534,176.0217,175.4777,175.9184,104203.0
2016-02-03 09:30:00,256.24,257.98,255.79,256.7,43172.0,176.4625,177.6607,176.1526,176.7792,43172.0
2016-02-03 10:00:00,256.37,256.69,254.18,254.38,57000.0,176.552,176.7724,175.0438,175.1816,57000.0
2016-02-03 10:30:00,254.3,254.41,253.04,253.04,34666.0,175.1265,175.2022,174.2587,174.2587,34666.0
2016-02-03 11:00:00,253.31,253.7,251.66,253.69,28723.0,174.4447,174.7133,173.3084,174.7064,28723.0
2016-02-03 11:30:00,253.75,254.7,252.79,253.17,30388.0,174.7477,175.4019,174.0866,174.3483,30388.0
2016-02-03 12:00:00,253.28,253.84,252.59,253.74,23956.0,174.424,174.8097,173.9488,174.7408,23956.0
2016-02-03 12:30:00,253.69,253.69,252.66,252.9,9700.0,174.7064,174.7064,173.9971,174.1623,9700.0
2016-02-03 13:00:00,253.08,253.33,252.28,252.31,29389.0,174.2863,174.4585,173.7354,173.756,29389.0
2016-02-03 13:30:00,252.35,252.48,250.14,250.29,37682.0,173.7836,173.8731,172.2616,172.3649,37682.0
2016-02-03 14:00:00,250.45,253.23,250.25,252.82,29199.0,172.4751,174.3896,172.3374,174.1072,29199.0
2016-02-03 14:30:00,252.81,254.12,252.61,253.84,31086.0,174.1004,175.0025,173.9626,174.8097,31086.0
2016-02-03 15:00:00,253.85,254.28,253.32,253.56,51349.0,174.8166,175.1127,174.4516,174.6168,51349.0
2016-02-03 15:30:00,253.47,253.82,252.73,253.11,101609.0,174.5549,174.7959,174.0453,174.307,101609.0
2016-02-04 09:30:00,252.71,252.84,250.3,251.53,43969.0,174.0315,174.121,172.3718,173.2189,43969.0
2016-02-04 10:00:00,251.51,251.96,250.3,250.76,51269.0,173.2051,173.515,172.3718,172.6886,51269.0
2016-02-04 10:30:00,250.92,251.2,249.15,249.15,62727.0,172.7988,172.9916,171.5799,171.5799,62727.0
2016-02-04 11:00:00,249.18,249.65,248.33,248.53,66312.0,171.6005,171.9242,171.0152,171.1529,66312.0
2016-02-04 11:30:00,248.55,248.88,247.65,247.66,39854.0,171.1667,171.3939,170.5469,170.5538,39854.0
2016-02-04 12:00:00,247.6,248.4,247.44,248.1,34001.0,170.5124,171.0634,170.4022,170.8568,34001.0
2016-02-04 12:30:00,247.99,248.33,247.26,247.41,46021.0,170.781,171.0152,170.2783,170.3816,46021.0
2016-02-04 13:00:00,247.41,248.68,247.25,248.48,39944.0,170.3816,171.2562,170.2714,171.1185,39944.0
2016-02-04 13:30:00,248.59,248.59,247.11,247.33,38772.0,171.1942,171.1942,170.175,170.3265,38772.0
2016-02-04 14:00:00,247.15,247.35,246.03,246.76,53742.0,170.2025,170.3403,169.4312,169.934,53742.0
2016-02-04 14:30:00,246.56,247.05,246.01,246.54,31639.0,169.7962,170.1337,169.4175,169.7825,31639.0
2016-02-04 15:00:00,246.52,246.57,245.9,245.99,55337.0,169.7687,169.8031,169.3417,169.4037,55337.0
2016-02-04 15:30:00,246.01,246.44,245.6,246.11,118386.0,169.4175,169.7136,169.1351,169.4863,118386.0
2016-02-05 09:30:00,245.75,245.75,243.84,243.84,42443.0,169.2384,169.2384,167.9231,167.9231,42443.0
2016-02-05 10:00:00,244.17,244.35,243.24,243.46,85301.0,168.1503,168.2743,167.5099,167.6614,85301.0
2016-02-05 10:30:00,243.42,243.52,241.39,241.47,42037.0,167.6338,167.7027,166.2358,166.2909,42037.0
2016-02-05 11:00:00,241.71,241.9,240.55,240.92,27497.0,166.4562,166.5871,165.6574,165.9122,27497.0
2016-02-05 11:30:00,240.81,241.59,240.53,240.77,45790.0,165.8364,166.3736,165.6436,165.8089,45790.0
2016-02-05 12:00:00,240.94,241.4,240.5,240.58,35530.0,165.9259,166.2427,165.6229,165.678,35530.0
2016-02-05 12:30:00,240.62,240.83,240.12,240.25,66719.0,165.7056,165.8502,165.3612,165.4508,66719.0
2016-02-05 13:00:00,240.25,240.45,239.75,239.92,50447.0,165.4508,165.5885,165.1064,165.2235,50447.0
2016-02-05 13:30:00,239.87,240.18,239.51,239.57,38854.0,165.1891,165.4026,164.9412,164.9825,38854.0
2016-02-05 14:00:00,239.91,239.91,238.15,238.2,47585.0,165.2166,165.2166,164.0046,164.039,47585.0
2016-02-05 14:30:00,238.2,238.88,237.83,237.9,39308.0,164.039,164.5073,163.7842,163.8324,39308.0
2016-02-05 15:00:00,238.04,238.04,236.73,237.11,76443.0,163.9288,163.9288,163.0267,163.2884,76443.0
2016-02-05 15:30:00,237.19,237.58,236.84,237.17,234085.0,163.3435,163.612,163.1024,163.3297,234085.0
2016-02-08 09:30:00,235.0,235.96,230.89,231.09,105887.0,161.8353,162.4964,159.0049,159.1426,105887.0
2016-02-08 10:00:00,230.93,231.43,227.7,228.22,77575.0,159.0325,159.3768,156.8081,157.1662,77575.0
2016-02-08 10:30:00,228.18,229.55,226.58,227.03,98388.0,157.1386,158.0821,156.0368,156.3467,98388.0
2016-02-08 11:00:00,227.1,227.36,225.5,225.99,85070.0,156.3949,156.5739,155.293,155.6305,85070.0
2016-02-08 11:30:00,226.11,226.5,224.71,225.69,90952.0,155.7131,155.9817,154.749,155.4239,90952.0
2016-02-08 12:00:00,225.77,227.05,225.68,226.53,43705.0,155.479,156.3604,155.417,156.0023,43705.0
2016-02-08 12:30:00,226.46,228.16,226.31,227.73,51485.0,155.9541,157.1249,155.8508,156.8287,51485.0
2016-02-08 13:00:00,227.73,227.78,225.98,226.84,35162.0,156.8287,156.8632,155.6236,156.2158,35162.0
2016-02-08 13:30:00,226.76,227.13,225.93,226.12,36058.0,156.1607,156.4155,155.5891,155.72,36058.0
2016-02-08 14:00:00,225.95,226.54,225.41,225.44,47482.0,155.6029,156.0092,155.231,155.2517,47482.0
2016-02-08 14:30:00,225.45,226.26,224.97,226.12,72683.0,155.2586,155.8164,154.928,155.72,72683.0
2016-02-08 15:00:00,226.18,228.86,226.1,228.37,132693.0,155.7613,157.6069,155.7062,157.2695,132693.0
2016-02-08 15:30:00,228.48,229.55,228.33,229.12,192387.0,157.3452,158.0821,157.2419,157.786,192387.0
2016-02-09 09:30:00,228.12,231.13,225.95,229.94,78791.0,157.0973,159.1702,155.6029,158.3507,78791.0
2016-02-09 10:00:00,229.83,231.53,229.83,231.14,78321.0,158.2749,159.4457,158.2749,159.1771,78321.0
2016-02-09 10:30:00,231.26,231.45,230.42,230.67,46163.0,159.2597,159.3906,158.6812,158.8534,46163.0
2016-02-09 11:00:00,230.89,233.5,230.6,232.93,66084.0,159.0049,160.8023,158.8052,160.4098,66084.0
2016-02-09 11:30:00,232.92,233.37,232.14,232.14,49610.0,160.4029,160.7128,159.8657,159.8657,49610.0
2016-02-09 12:00:00,232.02,233.35,231.92,232.96,61102.0,159.7831,160.699,159.7142,160.4304,61102.0
2016-02-09 12:30:00,232.85,233.86,232.75,233.41,32521.0,160.3547,161.0502,160.2858,160.7403,32521.0
2016-02-09 13:00:00,233.27,234.02,232.61,233.33,30400.0,160.6439,161.1604,160.1894,160.6852,30400.0
2016-02-09 13:30:00,233.31,234.69,233.31,234.44,38669.0,160.6715,161.6218,160.6715,161.4497,38669.0
2016-02-09 14:00:00,234.5,235.33,233.33,234.06,43298.0,161.491,162.0626,160.6852,161.188,43298.0
2016-02-09 14:30:00,234.24,234.86,233.5,233.97,69646.0,161.3119,161.7389,160.8023,161.126,69646.0
2016-02-09 15:00:00,233.8,235.2,233.66,233.77,78464.0,161.0089,161.973,160.9125,160.9883,78464.0
2016-02-09 15:30:00,233.82,234.06,232.69,232.95,131727.0,161.0227,161.188,160.2445,160.4235,131727.0
2016-02-10 09:30:00,235.32,237.47,234.61,236.15,67183.0,162.0557,163.5363,161.5667,162.6273,67183.0
2016-02-10 10:00:00,236.26,237.08,236.1,236.53,91366.0,162.703,163.2677,162.5928,162.889,91366.0
2016-02-10 10:30:00,236.51,237.02,235.79,236.53,37295.0,162.8752,163.2264,162.3793,162.889,37295.0
2016-02-10 11:00:00,236.56,237.34,235.79,236.59,44514.0,162.9096,163.4468,162.3793,162.9303,44514.0
2016-02-10 11:30:00,236.39,237.47,236.27,237.29,33446.0,162.7925,163.5363,162.7099,163.4123,33446.0
2016-02-10 12:00:00,237.21,237.39,236.17,236.36,46014.0,163.3572,163.4812,162.641,162.7719,46014.0
2016-02-10 12:30:00,236.42,237.26,235.93,237.1,28067.0,162.8132,163.3917,162.4758,163.2815,28067.0
2016-02-10 13:00:00,237.26,237.81,236.85,237.19,27894.0,163.3917,163.7704,163.1093,163.3435,27894.0
2016-02-10 13:30:00,237.24,237.99,236.91,237.7,29026.0,163.3779,163.8944,163.1506,163.6947,29026.0
2016-02-10 14:00:00,237.75,238.67,237.75,238.59,30315.0,163.7291,164.3627,163.7291,164.3076,30315.0
2016-02-10 14:30:00,238.54,238.91,237.21,237.54,14452.0,164.2732,164.528,163.3572,163.5845,14452.0
2016-02-10 15:00:00,237.52,237.99,236.62,236.85,32211.0,163.5707,163.8944,162.9509,163.1093,32211.0
2016-02-10 15:30:00,236.85,237.15,235.51,235.87,102739.0,163.1093,163.3159,162.1865,162.4344,102739.0
2016-02-11 09:30:00,234.72,234.86,231.17,232.49,140653.0,161.6425,161.7389,159.1977,160.1068,140653.0
2016-02-11 10:00:00,232.87,232.96,230.94,232.25,115423.0,160.3685,160.4304,159.0393,159.9415,115423.0
2016-02-11 10:30:00,232.45,234.53,232.45,233.74,67314.0,160.0792,161.5116,160.0792,160.9676,67314.0
2016-02-11 11:00:00,233.87,235.03,233.83,234.52,123786.0,161.0571,161.856,161.0296,161.5047,123786.0
2016-02-11 11:30:00,234.57,235.9,233.98,235.53,43534.0,161.5392,162.4551,161.1329,162.2003,43534.0
2016-02-11 12:00:00,235.5,236.36,235.35,235.82,22797.0,162.1796,162.7719,162.0763,162.4,22797.0
2016-02-11 12:30:00,235.66,236.07,234.88,235.76,81804.0,162.2898,162.5722,161.7527,162.3587,81804.0
2016-02-11 13:00:00,235.8,236.91,235.56,236.59,39901.0,162.3862,163.1506,162.221,162.9303,39901.0
2016-02-11 13:30:00,236.53,236.92,235.48,235.56,65770.0,162.889,163.1575,162.1659,162.221,65770.0
2016-02-11 14:00:00,235.62,235.69,234.65,234.72,45150.0,162.2623,162.3105,161.5943,161.6425,45150.0
2016-02-11 14:30:00,234.62,235.9,234.21,235.02,42794.0,161.5736,162.4551,161.2913,161.8491,42794.0
2016-02-11 15:00:00,235.21,235.61,234.55,235.61,42754.0,161.9799,162.2554,161.5254,162.2554,42754.0
2016-02-11 15:30:00,235.53,236.22,234.64,234.64,148202.0,162.2003,162.6755,161.5874,161.5874,148202.0
2016-02-12 09:30:00,237.17,237.51,234.01,234.54,80701.0,163.3297,163.5638,161.1535,161.5185,80701.0
2016-02-12 10:00:00,234.54,235.36,233.83,234.69,72607.0,161.5185,162.0832,161.0296,161.6218,72607.0
2016-02-12 10:30:00,234.72,235.39,234.12,234.39,87173.0,161.6425,162.1039,161.2293,161.4152,87173.0
2016-02-12 11:00:00,234.44,234.56,233.2,233.34,48776.0,161.4497,161.5323,160.5957,160.6921,48776.0
2016-02-12 11:30:00,233.52,233.55,232.12,232.33,42064.0,160.8161,160.8367,159.852,159.9966,42064.0
2016-02-12 12:00:00,232.46,232.46,230.39,230.51,54111.0,160.0861,160.0861,158.6606,158.7432,54111.0
2016-02-12 12:30:00,230.5,231.42,229.84,231.19,90675.0,158.7363,159.3699,158.2818,159.2115,90675.0
2016-02-12 13:00:00,231.29,232.18,231.29,231.82,67412.0,159.2804,159.8933,159.2804,159.6454,67412.0
2016-02-12 13:30:00,232.0,233.37,231.53,232.9,39036.0,159.7693,160.7128,159.4457,160.3891,39036.0
2016-02-12 14:00:00,233.11,233.61,232.65,233.57,52289.0,160.5337,160.8781,160.217,160.8505,52289.0
2016-02-12 14:30:00,233.34,234.48,233.34,234.22,39395.0,160.6921,161.4772,160.6921,161.2981,39395.0
2016-02-12 15:00:00,234.33,234.79,233.87,234.19,28089.0,161.3739,161.6907,161.0571,161.2775,28089.0
2016-02-12 15:30:00,234.09,234.22,233.2,233.57,89408.0,161.2086,161.2981,160.5957,160.8505,89408.0
2016-02-16 09:30:00,236.22,237.22,234.05,234.38,65916.0,162.6755,163.3641,161.1811,161.4083,65916.0
2016-02-16 10:00:00,234.38,236.06,234.21,234.86,46433.0,161.4083,162.5653,161.2913,161.7389,46433.0
2016-02-16 10:30:00,234.67,235.34,234.67,235.02,35044.0,161.608,162.0694,161.608,161.8491,35044.0
2016-02-16 11:00:00,234.89,235.47,234.17,234.64,39796.0,161.7596,162.159,161.2637,161.5874,39796.0
2016-02-16 11:30:00,234.66,236.23,234.64,235.83,25033.0,161.6012,162.6824,161.5874,162.4069,25033.0
2016-02-16 12:00:00,235.81,237.22,235.62,236.54,31002.0,162.3931,163.3641,162.2623,162.8958,31002.0
2016-02-16 12:30:00,236.49,236.72,235.91,236.46,26516.0,162.8614,163.0198,162.462,162.8407,26516.0
2016-02-16 13:00:00,236.58,238.0,236.55,237.65,20508.0,162.9234,163.9013,162.9027,163.6603,20508.0
2016-02-16 13:30:00,237.71,237.94,236.97,237.14,19106.0,163.7016,163.86,163.192,163.309,19106.0
2016-02-16 14:00:00,237.14,238.09,237.14,237.3,35613.0,163.309,163.9633,163.309,163.4192,35613.0
2016-02-16 14:30:00,237.37,238.02,237.37,237.75,26239.0,163.4674,163.9151,163.4674,163.7291,26239.0
2016-02-16 15:00:00,237.62,238.12,237.58,237.93,31530.0,163.6396,163.9839,163.612,163.8531,31530.0
2016-02-16 15:30:00,237.97,239.37,237.62,237.79,159538.0,163.8806,164.8448,163.6396,163.7567,159538.0
2016-02-17 09:30:00,242.96,247.76,242.35,247.15,112527.0,167.317,170.6226,166.897,170.2025,112527.0
2016-02-17 10:00:00,247.15,249.45,246.28,248.5,66024.0,170.2025,171.7865,169.6034,171.1322,66024.0
2016-02-17 10:30:00,248.53,248.92,246.89,248.5,82844.0,171.1529,171.4215,170.0235,171.1322,82844.0
2016-02-17 11:00:00,248.44,249.02,246.48,247.29,47553.0,171.0909,171.4903,169.7411,170.2989,47553.0
2016-02-17 11:30:00,247.51,247.89,246.05,246.86,71957.0,170.4505,170.7121,169.445,170.0028,71957.0
2016-02-17 12:00:00,247.19,247.31,246.36,246.5,40753.0,170.2301,170.3127,169.6585,169.7549,40753.0
2016-02-17 12:30:00,246.59,247.62,246.58,246.96,49371.0,169.8169,170.5262,169.81,170.0717,49371.0
2016-02-17 13:00:00,246.87,247.36,246.23,246.69,30704.0,170.0097,170.3472,169.569,169.8857,30704.0
2016-02-17 13:30:00,246.5,246.85,246.1,246.72,54623.0,169.7549,169.9959,169.4794,169.9064,54623.0
2016-02-17 14:00:00,246.73,247.29,246.11,246.97,27844.0,169.9133,170.2989,169.4863,170.0786,27844.0
2016-02-17 14:30:00,247.14,247.61,245.62,245.84,39781.0,170.1956,170.5193,169.1489,169.3004,39781.0
2016-02-17 15:00:00,245.94,247.23,245.6,246.89,54659.0,169.3693,170.2576,169.1351,170.0235,54659.0
2016-02-17 15:30:00,246.88,247.23,246.0,246.08,137771.0,170.0166,170.2576,169.4106,169.4657,137771.0
2016-02-18 09:30:00,245.5,247.6,244.59,246.02,37156.0,169.0662,170.5124,168.4396,169.4243,37156.0
2016-02-18 10:00:00,246.02,247.36,246.02,246.58,40993.0,169.4243,170.3472,169.4243,169.81,40993.0
2016-02-18 10:30:00,246.44,246.64,245.0,245.21,33809.0,169.7136,169.8513,168.7219,168.8665,33809.0
2016-02-18 11:00:00,245.08,246.08,244.79,246.08,23776.0,168.777,169.4657,168.5773,169.4657,23776.0
2016-02-18 11:30:00,246.08,247.79,246.04,247.51,17211.0,169.4657,170.6433,169.4381,170.4505,17211.0
2016-02-18 12:00:00,247.4,247.57,247.13,247.13,7490.0,170.3747,170.4918,170.1888,170.1888,7490.0
2016-02-18 12:30:00,247.37,247.37,246.75,246.76,4892.0,170.354,170.354,169.9271,169.934,4892.0
2016-02-18 13:00:00,246.67,247.36,245.82,246.16,9452.0,169.872,170.3472,169.2866,169.5208,9452.0
2016-02-18 13:30:00,246.21,246.4,245.92,246.39,11757.0,169.5552,169.686,169.3555,169.6792,11757.0
2016-02-18 14:00:00,246.47,246.79,245.98,246.15,10124.0,169.7342,169.9546,169.3968,169.5139,10124.0
2016-02-18 14:30:00,246.31,247.13,246.28,246.55,17978.0,169.6241,170.1888,169.6034,169.7893,17978.0
2016-02-18 15:00:00,246.62,246.78,246.27,246.38,40920.0,169.8375,169.9477,169.5965,169.6723,40920.0
2016-02-18 15:30:00,246.37,246.81,246.12,246.53,83206.0,169.6654,169.9684,169.4932,169.7756,83206.0
2016-02-19 09:30:00,246.29,247.9,244.05,247.88,86218.0,169.6103,170.719,168.0677,170.7053,86218.0
2016-02-19 10:00:00,247.7,250.99,247.7,250.91,41223.0,170.5813,172.847,170.5813,172.7919,41223.0
2016-02-19 10:30:00,250.92,252.8,250.78,252.53,41458.0,172.7988,174.0935,172.7024,173.9075,41458.0
2016-02-19 11:00:00,252.51,253.43,252.05,253.34,38417.0,173.8938,174.5273,173.577,174.4653,38417.0
2016-02-19 11:30:00,253.22,253.46,252.43,253.42,54678.0,174.3827,174.548,173.8387,174.5204,54678.0
2016-02-19 12:00:00,253.2,253.61,252.78,252.9,45337.0,174.3689,174.6513,174.0797,174.1623,45337.0
2016-02-19 12:30:00,253.0,253.99,252.84,253.79,49225.0,174.2312,174.913,174.121,174.7752,49225.0
2016-02-19 13:00:00,253.78,254.27,253.05,253.86,33323.0,174.7684,175.1058,174.2656,174.8234,33323.0
2016-02-19 13:30:00,253.85,254.32,253.64,254.03,32470.0,174.8166,175.1402,174.6719,174.9405,32470.0
2016-02-19 14:00:00,253.95,254.31,253.53,253.59,58912.0,174.8854,175.1333,174.5962,174.6375,58912.0
2016-02-19 14:30:00,253.54,253.76,252.34,252.47,52547.0,174.6031,174.7546,173.7767,173.8662,52547.0
2016-02-19 15:00:00,252.47,252.81,252.11,252.55,36723.0,173.8662,174.1004,173.6183,173.9213,36723.0
2016-02-19 15:30:00,252.54,252.77,251.84,251.99,202415.0,173.9144,174.0728,173.4324,173.5357,202415.0
2016-02-22 09:30:00,253.33,254.95,253.04,253.41,52439.0,174.4585,175.5741,174.2587,174.5136,52439.0
2016-02-22 10:00:00,253.6,254.04,252.67,252.83,26254.0,174.6444,174.9474,174.0039,174.1141,26254.0
2016-02-22 10:30:00,252.85,253.97,252.85,253.5,40721.0,174.1279,174.8992,174.1279,174.5755,40721.0
2016-02-22 11:00:00,253.5,253.65,252.69,252.86,10520.0,174.5755,174.6788,174.0177,174.1348,10520.0
2016-02-22 11:30:00,252.97,254.04,252.97,253.0,12522.0,174.2105,174.9474,174.2105,174.2312,12522.0
2016-02-22 12:00:00,253.09,253.49,252.76,253.09,9246.0,174.2932,174.5686,174.0659,174.2932,9246.0
2016-02-22 12:30:00,253.1,253.36,252.56,252.85,12485.0,174.3001,174.4791,173.9282,174.1279,12485.0
2016-02-22 13:00:00,252.75,252.94,251.97,252.0,12326.0,174.059,174.1899,173.5219,173.5425,12326.0
2016-02-22 13:30:00,251.98,252.65,251.71,252.65,25135.0,173.5288,173.9902,173.3428,173.9902,25135.0
2016-02-22 14:00:00,252.66,253.33,252.57,253.3,16538.0,173.9971,174.4585,173.9351,174.4378,16538.0
2016-02-22 14:30:00,253.22,253.46,253.0,253.05,8535.0,174.3827,174.548,174.2312,174.2656,8535.0
2016-02-22 15:00:00,252.96,253.82,252.84,253.62,16706.0,174.2037,174.7959,174.121,174.6582,16706.0
2016-02-22 15:30:00,253.55,253.95,253.23,253.56,66841.0,174.61,174.8854,174.3896,174.6168,66841.0
2016-02-23 09:30:00,253.68,256.79,253.64,255.59,49930.0,174.6995,176.8412,174.6719,176.0148,49930.0
2016-02-23 10:00:00,255.8,256.24,254.71,254.77,21919.0,176.1594,176.4625,175.4088,175.4501,21919.0
2016-02-23 10:30:00,254.78,255.19,253.87,254.09,15108.0,175.457,175.7394,174.8303,174.9818,15108.0
2016-02-23 11:00:00,254.09,254.26,253.11,253.4,24198.0,174.9818,175.0989,174.307,174.5067,24198.0
2016-02-23 11:30:00,253.4,254.06,253.4,253.75,8477.0,174.5067,174.9612,174.5067,174.7477,8477.0
2016-02-23 12:00:00,253.65,254.04,253.51,254.04,12569.0,174.6788,174.9474,174.5824,174.9474,12569.0
2016-02-23 12:30:00,253.96,254.02,253.66,253.69,6855.0,174.8923,174.9336,174.6857,174.7064,6855.0
2016-02-23 13:00:00,253.7,255.05,253.68,254.66,25089.0,174.7133,175.643,174.6995,175.3744,25089.0
2016-02-23 13:30:00,254.7,254.83,254.3,254.52,9326.0,175.4019,175.4914,175.1265,175.278,9326.0
2016-02-23 14:00:00,254.58,254.9,254.34,254.34,17556.0,175.3193,175.5397,175.154,175.154,17556.0
2016-02-23 14:30:00,254.34,254.57,253.78,253.78,8447.0,175.154,175.3124,174.7684,174.7684,8447.0
2016-02-23 15:00:00,253.89,253.89,253.33,253.52,19055.0,174.8441,174.8441,174.4585,174.5893,19055.0
2016-02-23 15:30:00,253.47,253.94,253.38,253.58,64216.0,174.5549,174.8785,174.4929,174.6306,64216.0
2016-02-24 09:30:00,252.46,254.44,251.63,251.75,47655.0,173.8593,175.2229,173.2877,173.3704,47655.0
2016-02-24 10:00:00,251.75,252.4,251.38,251.62,43411.0,173.3704,173.818,173.1156,173.2808,43411.0
2016-02-24 10:30:00,251.73,252.01,250.57,250.71,18973.0,173.3566,173.5494,172.5578,172.6542,18973.0
2016-02-24 11:00:00,250.71,250.71,249.6,250.39,35849.0,172.6542,172.6542,171.8898,172.4338,35849.0
2016-02-24 11:30:00,250.29,250.84,250.02,250.02,35775.0,172.3649,172.7437,172.179,172.179,35775.0
2016-02-24 12:00:00,250.18,250.43,249.04,249.1,25353.0,172.2892,172.4613,171.5041,171.5454,25353.0
2016-02-24 12:30:00,249.13,249.56,248.24,248.68,21840.0,171.5661,171.8622,170.9532,171.2562,21840.0
2016-02-24 13:00:00,248.65,248.84,247.85,248.33,26665.0,171.2355,171.3664,170.6846,171.0152,26665.0
2016-02-24 13:30:00,248.45,249.7,248.41,249.54,35465.0,171.0978,171.9586,171.0702,171.8484,35465.0
2016-02-24 14:00:00,249.34,250.49,249.34,249.91,24925.0,171.7107,172.5027,171.7107,172.1032,24925.0
2016-02-24 14:30:00,250.09,250.14,248.89,248.89,18577.0,172.2272,172.2616,171.4008,171.4008,18577.0
2016-02-24 15:00:00,249.07,250.49,248.83,250.45,22365.0,171.5248,172.5027,171.3595,172.4751,22365.0
2016-02-24 15:30:00,250.28,250.53,249.75,249.93,67922.0,172.358,172.5302,171.9931,172.117,67922.0
2016-02-25 09:30:00,251.25,253.73,250.26,253.61,148302.0,173.026,174.7339,172.3443,174.6513,148302.0
2016-02-25 10:00:00,253.74,254.0,252.84,253.33,40785.0,174.7408,174.9199,174.121,174.4585,40785.0
2016-02-25 10:30:00,253.41,254.1,252.8,253.4,23113.0,174.5136,174.9887,174.0935,174.5067,23113.0
2016-02-25 11:00:00,253.35,254.07,253.26,254.05,14175.0,174.4722,174.9681,174.4103,174.9543,14175.0
2016-02-25 11:30:00,254.07,254.63,253.69,254.41,29820.0,174.9681,175.3537,174.7064,175.2022,29820.0
2016-02-25 12:00:00,254.51,254.66,253.91,254.02,18038.0,175.2711,175.3744,174.8579,174.9336,18038.0
2016-02-25 12:30:00,254.01,254.68,253.96,254.38,33609.0,174.9267,175.3881,174.8923,175.1816,33609.0
2016-02-25 13:00:00,254.47,254.91,254.15,254.76,41820.0,175.2435,175.5465,175.0232,175.4432,41820.0
2016-02-25 13:30:00,254.86,254.95,254.5,254.84,22853.0,175.5121,175.5741,175.2642,175.4983,22853.0
2016-02-25 14:00:00,254.71,255.08,254.46,254.89,26692.0,175.4088,175.6636,175.2366,175.5328,26692.0
2016-02-25 14:30:00,254.93,255.25,254.8,255.05,23524.0,175.5603,175.7807,175.4708,175.643,23524.0
2016-02-25 15:00:00,254.94,255.17,254.73,254.95,34672.0,175.5672,175.7256,175.4226,175.5741,34672.0
2016-02-25 15:30:00,254.98,255.24,254.61,255.15,106851.0,175.5947,175.7738,175.3399,175.7118,106851.0
2016-02-26 09:30:00,254.76,255.58,253.31,254.86,58667.0,175.4432,176.0079,174.4447,175.5121,58667.0
2016-02-26 10:00:00,254.78,255.25,253.49,255.24,35509.0,175.457,175.7807,174.5686,175.7738,35509.0
2016-02-26 10:30:00,255.22,255.72,254.99,255.19,23323.0,175.76,176.1044,175.6016,175.7394,23323.0
2016-02-26 11:00:00,255.2,255.27,254.03,254.3,52358.0,175.7463,175.7945,174.9405,175.1265,52358.0
2016-02-26 11:30:00,254.23,254.67,254.12,254.43,47298.0,175.0783,175.3813,175.0025,175.216,47298.0
2016-02-26 12:00:00,254.36,254.87,254.26,254.84,46999.0,175.1678,175.519,175.0989,175.4983,46999.0
2016-02-26 12:30:00,254.86,255.1,254.57,255.06,31606.0,175.5121,175.6774,175.3124,175.6498,31606.0
2016-02-26 13:00:00,255.03,255.53,254.73,255.41,81003.0,175.6292,175.9735,175.4226,175.8909,81003.0
2016-02-26 13:30:00,255.43,256.0,254.99,255.06,81967.0,175.9046,176.2972,175.6016,175.6498,81967.0
2016-02-26 14:00:00,255.15,255.89,254.97,255.73,16035.0,175.7118,176.2214,175.5879,176.1112,16035.0
2016-02-26 14:30:00,255.73,255.79,254.76,255.05,27136.0,176.1112,176.1526,175.4432,175.643,27136.0
2016-02-26 15:00:00,255.02,255.18,254.79,254.81,25959.0,175.6223,175.7325,175.4639,175.4777,25959.0
2016-02-26 15:30:00,254.81,254.98,254.01,254.05,154526.0,175.4777,175.5947,174.9267,174.9543,154526.0
2016-02-29 09:30:00,254.0,254.94,252.88,252.88,23997.0,174.9199,175.5672,174.1486,174.1486,23997.0
2016-02-29 10:00:00,253.15,253.85,252.09,253.66,22976.0,174.3345,174.8166,173.6045,174.6857,22976.0
2016-02-29 10:30:00,253.85,254.85,253.43,254.8,35109.0,174.8166,175.5052,174.5273,175.4708,35109.0
2016-02-29 11:00:00,254.63,254.94,254.0,254.02,29187.0,175.3537,175.5672,174.9199,174.9336,29187.0
2016-02-29 11:30:00,254.01,254.57,253.78,254.37,42324.0,174.9267,175.3124,174.7684,175.1747,42324.0
2016-02-29 12:00:00,254.51,254.62,254.01,254.02,12349.0,175.2711,175.3468,174.9267,174.9336,12349.0
2016-02-29 12:30:00,254.01,254.13,252.92,253.13,19788.0,174.9267,175.0094,174.1761,174.3207,19788.0
2016-02-29 13:00:00,253.2,253.2,252.45,252.45,17399.0,174.3689,174.3689,173.8524,173.8524,17399.0
2016-02-29 13:30:00,252.45,252.54,251.95,252.2,25434.0,173.8524,173.9144,173.5081,173.6803,25434.0
2016-02-29 14:00:00,252.2,252.2,250.79,251.14,35393.0,173.6803,173.6803,172.7093,172.9503,35393.0
2016-02-29 14:30:00,251.1,251.24,250.36,250.46,25911.0,172.9227,173.0192,172.4131,172.482,25911.0
2016-02-29 15:00:00,250.57,250.59,249.43,249.93,49848.0,172.5578,172.5715,171.7727,172.117,49848.0
2016-02-29 15:30:00,249.87,250.24,249.29,249.3,126746.0,172.0757,172.3305,171.6763,171.6832,126746.0
2016-03-01 09:30:00,249.73,252.95,249.73,251.98,41670.0,171.9793,174.1968,171.9793,173.5288,41670.0
2016-03-01 10:00:00,252.13,253.46,251.65,253.44,22431.0,173.6321,174.548,173.3015,174.5342,22431.0
2016-03-01 10:30:00,253.2,253.77,252.88,252.88,8549.0,174.3689,174.7615,174.1486,174.1486,8549.0
2016-03-01 11:00:00,253.01,253.8,252.94,253.68,18238.0,174.2381,174.7821,174.1899,174.6995,18238.0
2016-03-01 11:30:00,253.6,253.76,252.65,252.72,15934.0,174.6444,174.7546,173.9902,174.0384,15934.0
2016-03-01 12:00:00,252.91,253.2,252.78,252.92,19888.0,174.1692,174.3689,174.0797,174.1761,19888.0
2016-03-01 12:30:00,252.9,252.94,252.48,252.75,30139.0,174.1623,174.1899,173.8731,174.059,30139.0
2016-03-01 13:00:00,252.86,253.0,252.48,252.71,21408.0,174.1348,174.2312,173.8731,174.0315,21408.0
2016-03-01 13:30:00,252.67,253.27,252.67,253.18,11944.0,174.0039,174.4171,174.0039,174.3552,11944.0
2016-03-01 14:00:00,253.0,253.01,252.54,252.79,28210.0,174.2312,174.2381,173.9144,174.0866,28210.0
2016-03-01 14:30:00,252.85,253.34,252.48,253.16,20168.0,174.1279,174.4653,173.8731,174.3414,20168.0
2016-03-01 15:00:00,253.18,254.27,253.18,254.14,31728.0,174.3552,175.1058,174.3552,175.0163,31728.0
2016-03-01 15:30:00,254.16,255.0,253.25,254.82,117270.0,175.03,175.6085,174.4034,175.4846,117270.0
2016-03-02 09:30:00,254.9,256.78,254.9,255.61,55163.0,175.5397,176.8343,175.5397,176.0286,55163.0
2016-03-02 10:00:00,255.48,256.44,255.15,255.31,27544.0,175.9391,176.6002,175.7118,175.822,27544.0
2016-03-02 10:30:00,255.15,255.6,254.46,254.73,24417.0,175.7118,176.0217,175.2366,175.4226,24417.0
2016-03-02 11:00:00,254.87,255.27,254.54,255.01,16162.0,175.519,175.7945,175.2917,175.6154,16162.0
2016-03-02 11:30:00,255.14,255.85,254.85,255.69,49980.0,175.7049,176.1939,175.5052,176.0837,49980.0
2016-03-02 12:00:00,255.69,256.29,255.41,255.73,12425.0,176.0837,176.4969,175.8909,176.1112,12425.0
2016-03-02 12:30:00,255.69,255.86,255.39,255.8,13809.0,176.0837,176.2008,175.8771,176.1594,13809.0
2016-03-02 13:00:00,255.77,255.99,255.45,255.87,11138.0,176.1388,176.2903,175.9184,176.2077,11138.0
2016-03-02 13:30:00,255.87,256.05,255.36,255.76,17822.0,176.2077,176.3316,175.8564,176.1319,17822.0
2016-03-02 14:00:00,255.9,255.91,255.09,255.35,14372.0,176.2283,176.2352,175.6705,175.8496,14372.0
2016-03-02 14:30:00,255.26,255.56,255.23,255.23,17823.0,175.7876,175.9942,175.7669,175.7669,17823.0
2016-03-02 15:00:00,255.15,255.6,254.89,255.26,35653.0,175.7118,176.0217,175.5328,175.7876,35653.0
2016-03-02 15:30:00,255.1,256.19,254.87,256.13,62946.0,175.6774,176.428,175.519,176.3867,62946.0
2016-03-03 09:30:00,256.0,256.97,252.91,252.91,34159.0,176.2972,176.9652,174.1692,174.1692,34159.0
2016-03-03 10:00:00,253.27,254.08,251.93,252.06,17987.0,174.4171,174.975,173.4943,173.5839,17987.0
2016-03-03 10:30:00,252.06,252.47,251.05,252.31,22933.0,173.5839,173.8662,172.8883,173.756,22933.0
2016-03-03 11:00:00,252.14,252.91,251.44,251.44,29049.0,173.639,174.1692,173.1569,173.1569,29049.0
2016-03-03 11:30:00,251.49,251.78,251.04,251.04,21665.0,173.1913,173.391,172.8814,172.8814,21665.0
2016-03-03 12:00:00,251.06,251.11,250.38,250.4,24106.0,172.8952,172.9296,172.4269,172.4407,24106.0
2016-03-03 12:30:00,250.4,250.88,250.02,250.88,18312.0,172.4407,172.7712,172.179,172.7712,18312.0
2016-03-03 13:00:00,250.89,251.08,250.33,250.9,16623.0,172.7781,172.909,172.3925,172.785,16623.0
2016-03-03 13:30:00,250.95,251.44,250.55,251.25,43133.0,172.8194,173.1569,172.544,173.026,43133.0
2016-03-03 14:00:00,251.25,251.71,250.9,251.71,24423.0,173.026,173.3428,172.785,173.3428,24423.0
2016-03-03 14:30:00,251.7,252.23,251.62,252.1,32971.0,173.3359,173.7009,173.2808,173.6114,32971.0
2016-03-03 15:00:00,252.16,252.3,251.59,252.01,17907.0,173.6527,173.7491,173.2602,173.5494,17907.0
2016-03-03 15:30:00,252.07,253.31,251.89,253.17,80330.0,173.5907,174.4447,173.4668,174.3483,80330.0
2016-03-04 09:30:00,252.83,253.35,250.25,250.39,20859.0,174.1141,174.4722,172.3374,172.4338,20859.0
2016-03-04 10:00:00,250.39,251.27,250.14,250.9,21562.0,172.4338,173.0398,172.2616,172.785,21562.0
2016-03-04 10:30:00,251.02,251.53,250.04,250.56,29473.0,172.8677,173.2189,172.1928,172.5509,29473.0
2016-03-04 11:00:00,250.51,250.57,250.0,250.16,27726.0,172.5164,172.5578,172.1652,172.2754,27726.0
2016-03-04 11:30:00,250.18,250.18,249.45,249.82,14953.0,172.2892,172.2892,171.7865,172.0413,14953.0
2016-03-04 12:00:00,249.99,250.33,249.7,249.97,35448.0,172.1583,172.3925,171.9586,172.1446,35448.0
2016-03-04 12:30:00,249.9,249.9,249.27,249.84,20687.0,172.0964,172.0964,171.6625,172.055,20687.0
2016-03-04 13:00:00,249.89,249.92,249.34,249.79,60774.0,172.0895,172.1101,171.7107,172.0206,60774.0
2016-03-04 13:30:00,249.69,250.37,249.52,249.57,31534.0,171.9517,172.42,171.8347,171.8691,31534.0
2016-03-04 14:00:00,249.59,249.93,249.31,249.34,63231.0,171.8829,172.117,171.69,171.7107,63231.0
2016-03-04 14:30:00,249.34,249.34,248.52,248.81,45903.0,171.7107,171.7107,171.146,171.3457,45903.0
2016-03-04 15:00:00,248.87,249.36,248.35,249.2,58468.0,171.387,171.7245,171.0289,171.6143,58468.0
2016-03-04 15:30:00,249.27,250.04,249.06,249.9,126899.0,171.6625,172.1928,171.5179,172.0964,126899.0
2016-03-07 09:30:00,249.57,249.57,247.67,248.39,62082.0,171.8691,171.8691,170.5606,171.0565,62082.0
2016-03-07 10:00:00,248.39,248.93,248.05,248.31,24185.0,171.0565,171.4283,170.8223,171.0014,24185.0
2016-03-07 10:30:00,248.38,249.83,248.08,249.18,33100.0,171.0496,172.0481,170.843,171.6005,33100.0
2016-03-07 11:00:00,249.09,249.26,248.69,249.2,16744.0,171.5385,171.6556,171.2631,171.6143,16744.0
2016-03-07 11:30:00,249.3,250.0,248.88,249.36,18541.0,171.6832,172.1652,171.3939,171.7245,18541.0
2016-03-07 12:00:00,249.36,249.44,248.67,248.67,18521.0,171.7245,171.7796,171.2493,171.2493,18521.0
2016-03-07 12:30:00,248.76,249.11,248.76,248.99,22556.0,171.3113,171.5523,171.3113,171.4697,22556.0
2016-03-07 13:00:00,249.02,249.85,248.91,249.29,16238.0,171.4903,172.0619,171.4146,171.6763,16238.0
2016-03-07 13:30:00,249.3,249.88,249.18,249.56,16324.0,171.6832,172.0826,171.6005,171.8622,16324.0
2016-03-07 14:00:00,249.41,249.47,248.81,249.31,12472.0,171.7589,171.8002,171.3457,171.69,12472.0
2016-03-07 14:30:00,249.16,249.35,248.58,248.95,17332.0,171.5867,171.7176,171.1873,171.4421,17332.0
2016-03-07 15:00:00,249.04,249.53,248.63,249.53,22795.0,171.5041,171.8415,171.2218,171.8415,22795.0
2016-03-07 15:30:00,249.52,250.65,249.2,250.57,97647.0,171.8347,172.6128,171.6143,172.5578,97647.0
2016-03-08 09:30:00,250.41,252.84,250.22,251.57,48322.0,172.4476,174.121,172.3167,173.2464,48322.0
2016-03-08 10:00:00,251.7,252.3,251.04,252.28,41808.0,173.3359,173.7491,172.8814,173.7354,41808.0
2016-03-08 10:30:00,252.11,253.02,250.92,251.62,37115.0,173.6183,174.245,172.7988,173.2808,37115.0
2016-03-08 11:00:00,251.62,251.77,250.19,250.22,27013.0,173.2808,173.3841,172.2961,172.3167,27013.0
2016-03-08 11:30:00,250.22,251.02,250.11,250.64,29957.0,172.3167,172.8677,172.241,172.606,29957.0
2016-03-08 12:00:00,250.64,251.23,250.36,250.36,29745.0,172.606,173.0123,172.4131,172.4131,29745.0
2016-03-08 12:30:00,250.35,250.57,249.78,250.0,14882.0,172.4062,172.5578,172.0137,172.1652,14882.0
2016-03-08 13:00:00,250.01,250.09,249.05,249.75,25169.0,172.1721,172.2272,171.511,171.9931,25169.0
2016-03-08 13:30:00,249.7,249.96,249.3,249.76,13337.0,171.9586,172.1377,171.6832,171.9999,13337.0
2016-03-08 14:00:00,249.86,250.05,249.33,249.34,18351.0,172.0688,172.1996,171.7038,171.7107,18351.0
2016-03-08 14:30:00,249.37,249.49,249.03,249.07,31429.0,171.7314,171.814,171.4972,171.5248,31429.0
2016-03-08 15:00:00,249.3,249.3,248.7,248.81,71493.0,171.6832,171.6832,171.27,171.3457,71493.0
2016-03-08 15:30:00,248.84,248.96,248.4,248.85,94320.0,171.3664,171.449,171.0634,171.3733,94320.0
2016-03-09 09:30:00,249.64,251.38,248.85,251.31,33906.0,171.9173,173.1156,171.3733,173.0674,33906.0
2016-03-09 10:00:00,251.35,251.53,250.83,251.01,54882.0,173.0949,173.2189,172.7368,172.8608,54882.0
2016-03-09 10:30:00,251.09,251.18,250.0,250.57,21957.0,172.9159,172.9778,172.1652,172.5578,21957.0
2016-03-09 11:00:00,250.76,251.05,250.45,250.66,28275.0,172.6886,172.8883,172.4751,172.6197,28275.0
2016-03-09 11:30:00,250.75,251.08,250.45,250.85,12254.0,172.6817,172.909,172.4751,172.7506,12254.0
2016-03-09 12:00:00,250.85,251.08,250.59,250.59,48693.0,172.7506,172.909,172.5715,172.5715,48693.0
2016-03-09 12:30:00,250.76,250.94,250.55,250.61,10169.0,172.6886,172.8126,172.544,172.5853,10169.0
2016-03-09 13:00:00,250.57,250.86,250.01,250.38,9032.0,172.5578,172.7575,172.1721,172.4269,9032.0
2016-03-09 13:30:00,250.56,250.74,250.24,250.47,5851.0,172.5509,172.6748,172.3305,172.4889,5851.0
2016-03-09 14:00:00,250.47,250.57,250.13,250.4,12268.0,172.4889,172.5578,172.2547,172.4407,12268.0
2016-03-09 14:30:00,250.31,250.38,249.77,249.98,28340.0,172.3787,172.4269,172.0068,172.1514,28340.0
2016-03-09 15:00:00,249.92,249.99,249.62,249.75,20767.0,172.1101,172.1583,171.9035,171.9931,20767.0
2016-03-09 15:30:00,249.7,249.95,249.35,249.77,68272.0,171.9586,172.1308,171.7176,172.0068,68272.0
2016-03-10 09:30:00,250.91,253.23,250.91,253.05,51090.0,172.7919,174.3896,172.7919,174.2656,51090.0
2016-03-10 10:00:00,252.86,253.32,252.7,253.08,70309.0,174.1348,174.4516,174.0246,174.2863,70309.0
2016-03-10 10:30:00,253.07,253.19,251.75,251.9,32032.0,174.2794,174.362,173.3704,173.4737,32032.0
2016-03-10 11:00:00,251.81,251.92,250.78,251.34,35090.0,173.4117,173.4874,172.7024,173.088,35090.0
2016-03-10 11:30:00,251.28,251.39,250.22,250.27,24684.0,173.0467,173.1225,172.3167,172.3512,24684.0
2016-03-10 12:00:00,250.44,250.93,249.69,249.99,26317.0,172.4682,172.8057,171.9517,172.1583,26317.0
2016-03-10 12:30:00,249.91,249.98,248.41,248.88,53637.0,172.1032,172.1514,171.0702,171.3939,53637.0
2016-03-10 13:00:00,248.83,249.0,247.89,248.35,23724.0,171.3595,171.4766,170.7121,171.0289,23724.0
2016-03-10 13:30:00,248.2,249.26,247.89,249.26,21065.0,170.9256,171.6556,170.7121,171.6556,21065.0
2016-03-10 14:00:00,249.3,249.45,248.58,249.09,24492.0,171.6832,171.7865,171.1873,171.5385,24492.0
2016-03-10 14:30:00,248.88,249.78,248.61,249.45,19378.0,171.3939,172.0137,171.208,171.7865,19378.0
2016-03-10 15:00:00,249.45,250.08,249.06,249.8,23282.0,171.7865,172.2203,171.5179,172.0275,23282.0
2016-03-10 15:30:00,249.8,250.23,249.36,250.0,108033.0,172.0275,172.3236,171.7245,172.1652,108033.0
2016-03-11 09:30:00,252.19,253.94,251.62,252.73,29539.0,173.6734,174.8785,173.2808,174.0453,29539.0
2016-03-11 10:00:00,252.66,253.12,252.58,252.93,19993.0,173.9971,174.3138,173.942,174.183,19993.0
2016-03-11 10:30:00,252.95,254.21,252.82,253.93,28480.0,174.1968,175.0645,174.1072,174.8717,28480.0
2016-03-11 11:00:00,253.95,254.7,253.85,254.48,29403.0,174.8854,175.4019,174.8166,175.2504,29403.0
2016-03-11 11:30:00,254.45,254.52,253.63,253.71,24871.0,175.2298,175.278,174.6651,174.7201,24871.0
2016-03-11 12:00:00,253.73,254.49,253.7,254.2,22571.0,174.7339,175.2573,174.7133,175.0576,22571.0
2016-03-11 12:30:00,254.16,254.74,253.78,254.74,17660.0,175.03,175.4295,174.7684,175.4295,17660.0
2016-03-11 13:00:00,254.71,254.83,254.26,254.43,14875.0,175.4088,175.4914,175.0989,175.216,14875.0
2016-03-11 13:30:00,254.57,254.74,254.2,254.59,12949.0,175.3124,175.4295,175.0576,175.3262,12949.0
2016-03-11 14:00:00,254.74,254.95,254.42,254.84,21767.0,175.4295,175.5741,175.2091,175.4983,21767.0
2016-03-11 14:30:00,254.82,255.21,254.49,255.0,27299.0,175.4846,175.7531,175.2573,175.6085,27299.0
2016-03-11 15:00:00,254.97,255.54,254.88,255.5,64711.0,175.5879,175.9804,175.5259,175.9529,64711.0
2016-03-11 15:30:00,255.54,257.12,255.41,256.76,120573.0,175.9804,177.0685,175.8909,176.8206,120573.0
2016-03-14 09:30:00,255.32,256.3,255.12,255.47,32514.0,176.9798,177.6591,176.8412,177.0838,32514.0
2016-03-14 10:00:00,255.29,256.01,254.99,255.69,45188.0,176.959,177.4581,176.7511,177.2363,45188.0
2016-03-14 10:30:00,255.84,256.58,255.42,256.24,28887.0,177.3403,177.8532,177.0491,177.6175,28887.0
2016-03-14 11:00:00,256.36,257.34,256.23,257.34,63431.0,177.7007,178.38,177.6106,178.38,63431.0
2016-03-14 11:30:00,257.23,257.93,257.13,257.82,30850.0,178.3038,178.789,178.2345,178.7127,30850.0
2016-03-14 12:00:00,257.97,259.09,257.84,258.98,31936.0,178.8167,179.5931,178.7266,179.5168,31936.0
2016-03-14 12:30:00,258.84,259.51,258.65,259.39,51680.0,179.4198,179.8842,179.2881,179.801,51680.0
2016-03-14 13:00:00,259.39,259.56,258.72,258.9,41952.0,179.801,179.9189,179.3366,179.4614,41952.0
2016-03-14 13:30:00,258.91,259.77,258.89,259.1,56698.0,179.4683,180.0644,179.4544,179.6,56698.0
2016-03-14 14:00:00,259.04,259.38,258.95,259.38,37013.0,179.5584,179.7941,179.496,179.7941,37013.0
2016-03-14 14:30:00,259.26,260.07,259.16,259.91,41596.0,179.7109,180.2724,179.6416,180.1615,41596.0
2016-03-14 15:00:00,259.86,260.21,259.8,260.15,29996.0,180.1268,180.3694,180.0852,180.3278,29996.0
2016-03-14 15:30:00,260.12,260.22,259.34,259.56,138729.0,180.307,180.3764,179.7664,179.9189,138729.0
2016-03-15 09:30:00,258.92,260.25,258.25,260.04,31528.0,179.4752,180.3971,179.0108,180.2516,31528.0
2016-03-15 10:00:00,259.89,262.13,259.87,262.13,45089.0,180.1476,181.7003,180.1337,181.7003,45089.0
2016-03-15 10:30:00,262.28,262.54,261.75,262.29,32938.0,181.8043,181.9845,181.4369,181.8112,32938.0
2016-03-15 11:00:00,262.19,263.07,261.95,262.7,38232.0,181.7419,182.3519,181.5755,182.0954,38232.0
2016-03-15 11:30:00,262.78,262.83,262.37,262.65,31258.0,182.1509,182.1855,181.8667,182.0608,31258.0
2016-03-15 12:00:00,262.64,263.33,262.64,263.22,25866.0,182.0538,182.5321,182.0538,182.4559,25866.0
2016-03-15 12:30:00,263.17,263.49,262.96,263.49,19407.0,182.4212,182.643,182.2756,182.643,19407.0
2016-03-15 13:00:00,263.49,263.57,263.15,263.52,21683.0,182.643,182.6985,182.4073,182.6638,21683.0
2016-03-15 13:30:00,263.55,264.33,263.36,263.93,56144.0,182.6846,183.2253,182.5529,182.948,56144.0
2016-03-15 14:00:00,263.96,264.17,263.12,263.38,40010.0,182.9688,183.1144,182.3865,182.5668,40010.0
2016-03-15 14:30:00,263.45,263.8,263.28,263.45,19286.0,182.6153,182.8579,182.4974,182.6153,19286.0
2016-03-15 15:00:00,263.37,263.92,263.07,263.55,48484.0,182.5598,182.9411,182.3519,182.6846,48484.0
2016-03-15 15:30:00,263.51,263.81,263.15,263.53,109365.0,182.6569,182.8648,182.4073,182.6707,109365.0
2016-03-16 09:30:00,262.42,262.76,260.85,262.59,26553.0,181.9013,182.137,180.813,182.0192,26553.0
2016-03-16 10:00:00,262.54,264.63,262.53,263.69,26449.0,181.9845,183.4332,181.9776,182.7816,26449.0
2016-03-16 10:30:00,263.68,264.32,263.31,263.31,24370.0,182.7747,183.2183,182.5182,182.5182,24370.0
2016-03-16 11:00:00,263.44,264.16,263.33,263.97,26284.0,182.6084,183.1074,182.5321,182.9757,26284.0
2016-03-16 11:30:00,263.94,265.48,263.92,265.03,43674.0,182.9549,184.0224,182.9411,183.7105,43674.0
2016-03-16 12:00:00,264.92,265.67,264.65,265.66,36532.0,183.6342,184.1541,183.4471,184.1472,36532.0
2016-03-16 12:30:00,265.66,265.98,264.96,265.45,27407.0,184.1472,184.369,183.662,184.0016,27407.0
2016-03-16 13:00:00,265.32,265.32,264.66,264.72,32282.0,183.9115,183.9115,183.454,183.4956,32282.0
2016-03-16 13:30:00,264.63,265.37,264.22,264.35,39277.0,183.4332,183.9462,183.149,183.2391,39277.0
2016-03-16 14:00:00,264.43,267.6,264.29,267.59,33441.0,183.2946,185.4919,183.1975,185.485,33441.0
2016-03-16 14:30:00,267.53,267.84,266.86,267.38,32073.0,185.4434,185.6583,184.979,185.3394,32073.0
2016-03-16 15:00:00,267.14,268.19,266.97,268.13,37967.0,185.1731,185.9009,185.0552,185.8593,37967.0
2016-03-16 15:30:00,267.97,268.63,267.81,268.2,95454.0,185.7484,186.2059,185.6375,185.9078,95454.0
2016-03-17 09:30:00,267.28,268.36,266.72,267.46,26398.0,185.2701,186.0187,184.8819,185.3949,26398.0
2016-03-17 10:00:00,267.19,267.56,266.81,267.39,15341.0,185.2077,185.4642,184.9443,185.3464,15341.0
2016-03-17 10:30:00,267.34,267.66,267.05,267.55,26885.0,185.3117,185.5335,185.1107,185.4573,26885.0
2016-03-17 11:00:00,267.64,268.47,267.62,268.26,34293.0,185.5197,186.095,185.5058,185.9494,34293.0
2016-03-17 11:30:00,268.4,268.8,268.15,268.45,14570.0,186.0465,186.3237,185.8732,186.0811,14570.0
2016-03-17 12:00:00,268.41,268.64,267.73,268.07,35779.0,186.0534,186.2128,185.5821,185.8177,35779.0
2016-03-17 12:30:00,268.16,269.66,268.05,269.49,17478.0,185.8801,186.9199,185.8039,186.802,17478.0
2016-03-17 13:00:00,269.68,269.7,268.24,268.42,37075.0,186.9337,186.9476,185.9356,186.0603,37075.0
2016-03-17 13:30:00,268.59,268.95,268.06,268.95,9711.0,186.1782,186.4277,185.8108,186.4277,9711.0
2016-03-17 14:00:00,268.7,269.4,268.36,269.34,15805.0,186.2544,186.7396,186.0187,186.6981,15805.0
2016-03-17 14:30:00,269.49,270.02,269.48,269.75,29333.0,186.802,187.1694,186.7951,186.9823,29333.0
2016-03-17 15:00:00,269.83,270.39,269.57,270.25,31587.0,187.0377,187.4259,186.8575,187.3288,31587.0
2016-03-17 15:30:00,270.24,270.68,269.53,269.75,59835.0,187.3219,187.6269,186.8298,186.9823,59835.0
2016-03-18 09:30:00,270.1,270.26,267.59,268.28,163864.0,187.2249,187.3358,185.485,185.9633,163864.0
2016-03-18 10:00:00,268.09,268.95,267.93,268.42,19806.0,185.8316,186.4277,185.7207,186.0603,19806.0
2016-03-18 10:30:00,268.72,270.32,268.66,270.32,27737.0,186.2683,187.3774,186.2267,187.3774,27737.0
2016-03-18 11:00:00,270.12,271.07,270.12,271.05,15939.0,187.2387,187.8972,187.2387,187.8834,15939.0
2016-03-18 11:30:00,270.99,271.75,270.89,271.46,18170.0,187.8418,188.3686,187.7725,188.1676,18170.0
2016-03-18 12:00:00,271.34,271.81,271.24,271.72,15952.0,188.0844,188.4102,188.0151,188.3478,15952.0
2016-03-18 12:30:00,271.72,271.72,270.44,270.44,15645.0,188.3478,188.3478,187.4605,187.4605,15645.0
2016-03-18 13:00:00,270.65,270.71,269.92,270.35,23821.0,187.6061,187.6477,187.1001,187.3982,23821.0
2016-03-18 13:30:00,270.36,270.43,269.63,269.76,17706.0,187.4051,187.4536,186.8991,186.9892,17706.0
2016-03-18 14:00:00,269.81,270.74,269.8,270.63,16209.0,187.0238,187.6685,187.0169,187.5922,16209.0
2016-03-18 14:30:00,270.59,270.88,269.82,270.24,21509.0,187.5645,187.7655,187.0308,187.3219,21509.0
2016-03-18 15:00:00,270.22,270.9,270.13,270.68,30781.0,187.308,187.7794,187.2457,187.6269,30781.0
2016-03-18 15:30:00,270.65,270.68,269.35,269.45,149199.0,187.6061,187.6269,186.705,186.7743,149199.0
2016-03-21 09:30:00,268.05,271.0,267.0,269.76,56839.0,185.8039,187.8487,185.076,186.9892,56839.0
2016-03-21 10:00:00,269.65,270.0,267.93,268.24,47473.0,186.9129,187.1555,185.7207,185.9356,47473.0
2016-03-21 10:30:00,268.46,268.6,266.36,266.47,50093.0,186.0881,186.1851,184.6324,184.7087,50093.0
2016-03-21 11:00:00,266.73,266.9,265.94,266.27,36457.0,184.8889,185.0067,184.3413,184.57,36457.0
2016-03-21 11:30:00,266.13,266.45,265.6,265.85,21429.0,184.473,184.6948,184.1056,184.2789,21429.0
2016-03-21 12:00:00,265.76,266.78,265.76,266.3,31964.0,184.2165,184.9235,184.2165,184.5908,31964.0
2016-03-21 12:30:00,266.29,266.51,265.32,265.41,21213.0,184.5839,184.7364,183.9115,183.9739,21213.0
2016-03-21 13:00:00,265.51,265.64,265.14,265.26,20337.0,184.0432,184.1333,183.7867,183.8699,20337.0
2016-03-21 13:30:00,265.32,265.38,264.53,264.59,39075.0,183.9115,183.9531,183.3639,183.4055,39075.0
2016-03-21 14:00:00,264.59,264.96,264.35,264.35,38592.0,183.4055,183.662,183.2391,183.2391,38592.0
2016-03-21 14:30:00,264.36,264.38,263.89,263.99,30273.0,183.2461,183.2599,182.9203,182.9896,30273.0
2016-03-21 15:00:00,263.98,264.65,263.83,264.5,30070.0,182.9827,183.4471,182.8787,183.3431,30070.0
2016-03-21 15:30:00,264.53,264.74,264.19,264.27,87442.0,183.3639,183.5095,183.1282,183.1837,87442.0
2016-03-22 09:30:00,263.12,264.4,262.24,264.21,37547.0,182.3865,183.2738,181.7766,183.1421,37547.0
2016-03-22 10:00:00,264.57,265.66,264.25,265.16,23949.0,183.3916,184.1472,183.1698,183.8006,23949.0
2016-03-22 10:30:00,265.02,265.08,264.21,264.36,23511.0,183.7036,183.7452,183.1421,183.2461,23511.0
2016-03-22 11:00:00,264.47,264.97,264.3,264.68,31543.0,183.3223,183.6689,183.2045,183.4679,31543.0
2016-03-22 11:30:00,264.69,264.69,262.39,262.66,28079.0,183.4748,183.4748,181.8805,182.0677,28079.0
2016-03-22 12:00:00,262.66,262.99,262.14,262.88,21077.0,182.0677,182.2964,181.7072,182.2202,21077.0
2016-03-22 12:30:00,262.76,263.63,262.7,263.63,13568.0,182.137,182.7401,182.0954,182.7401,13568.0
2016-03-22 13:00:00,263.63,264.11,263.51,263.68,12773.0,182.7401,183.0728,182.6569,182.7747,12773.0
2016-03-22 13:30:00,263.7,263.99,263.25,263.86,14523.0,182.7886,182.9896,182.4767,182.8995,14523.0
2016-03-22 14:00:00,263.82,263.97,263.08,263.44,16248.0,182.8718,182.9757,182.3588,182.6084,16248.0
2016-03-22 14:30:00,263.49,264.11,263.44,263.87,21707.0,182.643,183.0728,182.6084,182.9064,21707.0
2016-03-22 15:00:00,263.73,263.86,263.22,263.47,25682.0,182.8094,182.8995,182.4559,182.6292,25682.0
2016-03-22 15:30:00,263.44,264.07,263.17,263.9,58284.0,182.6084,183.0451,182.4212,182.9272,58284.0
2016-03-23 09:30:00,264.35,265.65,263.18,264.44,51438.0,183.2391,184.1403,182.4281,183.3015,51438.0
2016-03-23 10:00:00,264.35,265.7,264.35,264.8,13329.0,183.2391,184.1749,183.2391,183.5511,13329.0
2016-03-23 10:30:00,264.74,265.39,264.71,265.18,13832.0,183.5095,183.96,183.4887,183.8145,13832.0
2016-03-23 11:00:00,265.03,266.67,264.97,266.54,33369.0,183.7105,184.8473,183.6689,184.7572,33369.0
2016-03-23 11:30:00,266.53,266.72,266.16,266.43,7926.0,184.7502,184.8819,184.4938,184.6809,7926.0
2016-03-23 12:00:00,266.5,266.75,266.09,266.37,13496.0,184.7295,184.9027,184.4453,184.6393,13496.0
2016-03-23 12:30:00,266.42,266.54,266.08,266.23,6485.0,184.674,184.7572,184.4383,184.5423,6485.0
2016-03-23 13:00:00,266.26,266.54,265.93,266.29,27738.0,184.5631,184.7572,184.3343,184.5839,27738.0
2016-03-23 13:30:00,266.22,267.17,266.22,266.72,39256.0,184.5354,185.1939,184.5354,184.8819,39256.0
2016-03-23 14:00:00,266.75,266.75,265.88,266.19,14400.0,184.9027,184.9027,184.2997,184.5146,14400.0
2016-03-23 14:30:00,266.24,266.62,265.47,265.51,19596.0,184.5492,184.8126,184.0155,184.0432,19596.0
2016-03-23 15:00:00,265.6,265.74,265.1,265.65,38158.0,184.1056,184.2026,183.759,184.1403,38158.0
2016-03-23 15:30:00,265.6,266.12,265.13,265.21,91897.0,184.1056,184.466,183.7798,183.8353,91897.0
2016-03-24 09:30:00,263.79,264.88,263.43,264.34,34709.0,182.851,183.6065,182.6014,183.2322,34709.0
2016-03-24 10:00:00,264.42,265.62,264.27,265.15,14365.0,183.2877,184.1195,183.1837,183.7937,14365.0
2016-03-24 10:30:00,265.39,266.56,265.31,266.41,21999.0,183.96,184.771,183.9046,184.6671,21999.0
2016-03-24 11:00:00,266.16,266.9,265.95,266.38,18356.0,184.4938,185.0067,184.3482,184.6463,18356.0
2016-03-24 11:30:00,266.19,266.39,264.75,264.75,25813.0,184.5146,184.6532,183.5164,183.5164,25813.0
2016-03-24 12:00:00,264.82,265.92,264.75,265.19,23530.0,183.5649,184.3274,183.5164,183.8214,23530.0
2016-03-24 12:30:00,265.19,265.46,264.83,265.0,20485.0,183.8214,184.0086,183.5719,183.6897,20485.0
2016-03-24 13:00:00,265.0,265.83,264.95,265.33,12670.0,183.6897,184.265,183.655,183.9184,12670.0
2016-03-24 13:30:00,265.83,266.38,265.5,266.25,12089.0,184.265,184.6463,184.0363,184.5562,12089.0
2016-03-24 14:00:00,266.28,266.32,265.53,266.02,37299.0,184.577,184.6047,184.0571,184.3967,37299.0
2016-03-24 14:30:00,266.06,266.88,266.0,266.44,17231.0,184.4245,184.9929,184.3829,184.6879,17231.0
2016-03-24 15:00:00,266.49,266.68,265.99,266.61,25585.0,184.7225,184.8542,184.3759,184.8057,25585.0
2016-03-24 15:30:00,266.5,267.12,266.45,266.73,78775.0,184.7295,185.1592,184.6948,184.8889,78775.0
2016-03-28 09:30:00,267.28,269.2,267.28,268.81,17593.0,185.2701,186.601,185.2701,186.3307,17593.0
2016-03-28 10:00:00,268.47,268.92,268.1,268.88,14664.0,186.095,186.4069,185.8385,186.3792,14664.0
2016-03-28 10:30:00,268.79,269.44,268.68,268.94,14991.0,186.3168,186.7674,186.2406,186.4208,14991.0
2016-03-28 11:00:00,268.88,270.19,268.88,270.04,10302.0,186.3792,187.2872,186.3792,187.1833,10302.0
2016-03-28 11:30:00,270.29,270.69,269.82,270.69,17603.0,187.3566,187.6338,187.0308,187.6338,17603.0
2016-03-28 12:00:00,270.5,271.27,270.42,270.98,28828.0,187.5021,188.0359,187.4467,187.8348,28828.0
2016-03-28 12:30:00,271.12,271.4,270.34,270.34,26136.0,187.9319,188.126,187.3912,187.3912,26136.0
2016-03-28 13:00:00,270.3,270.42,269.42,269.5,9422.0,187.3635,187.4467,186.7535,186.809,9422.0
2016-03-28 13:30:00,269.5,269.74,269.13,269.19,14064.0,186.809,186.9753,186.5525,186.5941,14064.0
2016-03-28 14:00:00,269.14,269.98,269.13,269.98,15102.0,186.5594,187.1417,186.5525,187.1417,15102.0
2016-03-28 14:30:00,269.92,269.95,269.48,269.6,12718.0,187.1001,187.1209,186.7951,186.8783,12718.0
2016-03-28 15:00:00,269.55,270.21,269.53,269.78,19623.0,186.8436,187.3011,186.8298,187.003,19623.0
2016-03-28 15:30:00,269.84,269.91,269.37,269.7,63233.0,187.0446,187.0932,186.7188,186.9476,63233.0
2016-03-29 09:30:00,270.01,271.85,268.81,270.99,26633.0,187.1625,188.4379,186.3307,187.8418,26633.0
2016-03-29 10:00:00,271.19,271.72,270.95,270.95,23072.0,187.9804,188.3478,187.8141,187.8141,23072.0
2016-03-29 10:30:00,270.81,271.27,270.46,270.68,13100.0,187.717,188.0359,187.4744,187.6269,13100.0
2016-03-29 11:00:00,270.91,271.55,270.75,271.19,11488.0,187.7863,188.23,187.6754,187.9804,11488.0
2016-03-29 11:30:00,271.18,271.4,270.39,271.03,9237.0,187.9735,188.126,187.4259,187.8695,9237.0
2016-03-29 12:00:00,270.93,271.9,270.92,271.85,17825.0,187.8002,188.4726,187.7933,188.4379,17825.0
2016-03-29 12:30:00,271.9,272.21,271.65,271.88,39841.0,188.4726,188.6874,188.2993,188.4587,39841.0
2016-03-29 13:00:00,271.77,272.11,271.21,271.81,13827.0,188.3825,188.6181,187.9943,188.4102,13827.0
2016-03-29 13:30:00,271.76,272.24,271.58,272.11,32857.0,188.3755,188.7082,188.2507,188.6181,32857.0
2016-03-29 14:00:00,272.15,273.61,272.15,273.51,86746.0,188.6459,189.6579,188.6459,189.5886,86746.0
2016-03-29 14:30:00,273.64,274.03,273.33,273.99,27876.0,189.6787,189.949,189.4638,189.9213,27876.0
2016-03-29 15:00:00,274.03,274.64,273.92,274.26,31307.0,189.949,190.3718,189.8728,190.1084,31307.0
2016-03-29 15:30:00,274.2,274.55,273.59,274.45,89706.0,190.0669,190.3095,189.644,190.2401,89706.0
2016-03-30 09:30:00,275.0,275.0,273.53,274.15,23820.0,190.6214,190.6214,189.6024,190.0322,23820.0
2016-03-30 10:00:00,274.15,274.2,272.92,273.25,21215.0,190.0322,190.0669,189.1796,189.4083,21215.0
2016-03-30 10:30:00,273.49,273.54,272.69,272.69,9171.0,189.5747,189.6094,189.0202,189.0202,9171.0
2016-03-30 11:00:00,272.86,273.45,272.66,272.84,17015.0,189.138,189.547,188.9994,189.1241,17015.0
2016-03-30 11:30:00,272.76,273.51,272.76,273.3,17544.0,189.0687,189.5886,189.0687,189.443,17544.0
2016-03-30 12:00:00,273.25,273.66,272.97,273.15,18819.0,189.4083,189.6925,189.2143,189.339,18819.0
2016-03-30 12:30:00,273.14,273.86,272.87,273.86,19937.0,189.3321,189.8312,189.1449,189.8312,19937.0
2016-03-30 13:00:00,273.88,274.06,273.31,273.93,14791.0,189.845,189.9698,189.4499,189.8797,14791.0
2016-03-30 13:30:00,273.78,274.22,273.57,274.04,34581.0,189.7757,190.0807,189.6302,189.9559,34581.0
2016-03-30 14:00:00,274.05,274.59,273.91,274.5,28090.0,189.9629,190.3372,189.8658,190.2748,28090.0
2016-03-30 14:30:00,274.65,274.68,274.15,274.34,16198.0,190.3788,190.3996,190.0322,190.1639,16198.0
2016-03-30 15:00:00,274.31,275.1,274.31,274.8,23361.0,190.1431,190.6907,190.1431,190.4828,23361.0
2016-03-30 15:30:00,274.81,274.82,273.07,273.42,82075.0,190.4897,190.4966,189.2836,189.5262,82075.0
2016-03-31 09:30:00,273.92,276.83,273.75,274.8,49943.0,189.8728,191.8899,189.7549,190.4828,49943.0
2016-03-31 10:00:00,274.8,274.82,273.4,273.79,48369.0,190.4828,190.4966,189.5123,189.7827,48369.0
2016-03-31 10:30:00,273.87,274.73,273.73,274.12,25309.0,189.8381,190.4342,189.7411,190.0114,25309.0
2016-03-31 11:00:00,274.11,275.2,274.11,274.71,10437.0,190.0045,190.76,190.0045,190.4204,10437.0
2016-03-31 11:30:00,274.66,275.14,274.42,274.99,22553.0,190.3857,190.7184,190.2193,190.6145,22553.0
2016-03-31 12:00:00,274.98,275.15,274.31,274.9,22714.0,190.6075,190.7254,190.1431,190.5521,22714.0
2016-03-31 12:30:00,274.97,275.24,274.86,275.19,11012.0,190.6006,190.7877,190.5243,190.7531,11012.0
2016-03-31 13:00:00,275.13,275.2,274.37,274.82,32263.0,190.7115,190.76,190.1847,190.4966,32263.0
2016-03-31 13:30:00,274.83,274.97,274.07,274.28,15010.0,190.5035,190.6006,189.9767,190.1223,15010.0
2016-03-31 14:00:00,274.22,274.91,274.04,274.8,18829.0,190.0807,190.559,189.9559,190.4828,18829.0
2016-03-31 14:30:00,274.82,275.64,274.81,275.61,18924.0,190.4966,191.065,190.4897,191.0442,18924.0
2016-03-31 15:00:00,275.52,276.05,275.52,275.94,27108.0,190.9818,191.3492,190.9818,191.273,27108.0
2016-03-31 15:30:00,275.94,276.0,275.53,275.74,65388.0,191.273,191.3146,190.9888,191.1343,65388.0
2016-04-01 09:30:00,275.61,275.98,273.36,275.98,50177.0,191.0442,191.3007,189.4846,191.3007,50177.0
2016-04-01 10:00:00,275.8,276.77,275.8,276.13,28788.0,191.1759,191.8483,191.1759,191.4047,28788.0
2016-04-01 10:30:00,276.29,276.63,275.85,275.88,31169.0,191.5156,191.7513,191.2106,191.2314,31169.0
2016-04-01 11:00:00,275.91,276.05,275.09,275.86,28647.0,191.2522,191.3492,190.6838,191.2175,28647.0
2016-04-01 11:30:00,275.67,276.05,275.34,275.46,32096.0,191.0858,191.3492,190.8571,190.9402,32096.0
2016-04-01 12:00:00,275.47,275.57,275.03,275.26,29382.0,190.9472,191.0165,190.6422,190.8016,29382.0
2016-04-01 12:30:00,275.29,276.08,275.24,275.98,11375.0,190.8224,191.37,190.7877,191.3007,11375.0
2016-04-01 13:00:00,275.87,276.03,275.34,275.94,23269.0,191.2244,191.3354,190.8571,191.273,23269.0
2016-04-01 13:30:00,275.92,276.67,275.92,276.29,31128.0,191.2591,191.779,191.2591,191.5156,31128.0
2016-04-01 14:00:00,276.28,276.5,275.87,276.25,17837.0,191.5086,191.6611,191.2244,191.4878,17837.0
2016-04-01 14:30:00,276.39,276.57,275.81,275.91,27174.0,191.5849,191.7097,191.1829,191.2522,27174.0
2016-04-01 15:00:00,275.85,276.03,275.72,276.01,23567.0,191.2106,191.3354,191.1205,191.3215,23567.0
2016-04-01 15:30:00,275.98,276.15,275.49,275.63,107799.0,191.3007,191.4185,190.961,191.0581,107799.0
2016-04-04 09:30:00,275.4,277.06,274.41,276.0,43193.0,190.8987,192.0493,190.2124,191.3146,43193.0
2016-04-04 10:00:00,275.96,276.28,274.63,275.5,30947.0,191.2868,191.5086,190.3649,190.968,30947.0
2016-04-04 10:30:00,275.3,275.77,274.46,274.68,52336.0,190.8293,191.1551,190.2471,190.3996,52336.0
2016-04-04 11:00:00,274.68,275.54,274.68,275.07,36790.0,190.3996,190.9957,190.3996,190.6699,36790.0
2016-04-04 11:30:00,275.11,275.22,274.24,274.44,17935.0,190.6976,190.7739,190.0946,190.2332,17935.0
2016-04-04 12:00:00,274.47,275.02,273.79,274.0,9520.0,190.254,190.6352,189.7827,189.9282,9520.0
2016-04-04 12:30:00,274.0,274.26,273.78,274.03,10026.0,189.9282,190.1084,189.7757,189.949,10026.0
2016-04-04 13:00:00,274.02,275.07,274.0,274.96,10903.0,189.9421,190.6699,189.9282,190.5937,10903.0
2016-04-04 13:30:00,274.98,275.5,274.81,275.22,9994.0,190.6075,190.968,190.4897,190.7739,9994.0
2016-04-04 14:00:00,275.17,275.42,274.58,275.42,14044.0,190.7392,190.9125,190.3303,190.9125,14044.0
2016-04-04 14:30:00,275.34,275.76,275.16,275.39,20368.0,190.8571,191.1482,190.7323,190.8917,20368.0
2016-04-04 15:00:00,275.19,275.93,275.19,275.26,23467.0,190.7531,191.266,190.7531,190.8016,23467.0
2016-04-04 15:30:00,275.27,276.31,275.23,276.11,63716.0,190.8085,191.5294,190.7808,191.3908,63716.0
2016-04-05 09:30:00,275.13,276.8,274.78,275.14,21003.0,190.7115,191.8691,190.4689,190.7184,21003.0
2016-04-05 10:00:00,275.47,276.23,274.97,276.06,16269.0,190.9472,191.474,190.6006,191.3561,16269.0
2016-04-05 10:30:00,275.97,276.47,275.88,276.16,27250.0,191.2938,191.6403,191.2314,191.4255,27250.0
2016-04-05 11:00:00,276.15,276.29,275.21,275.32,18029.0,191.4185,191.5156,190.767,190.8432,18029.0
2016-04-05 11:30:00,275.32,275.35,272.91,272.99,30473.0,190.8432,190.864,189.1727,189.2281,30473.0
2016-04-05 12:00:00,273.04,274.59,273.03,274.59,15108.0,189.2628,190.3372,189.2558,190.3372,15108.0
2016-04-05 12:30:00,274.57,274.58,273.32,273.4,20945.0,190.3233,190.3303,189.4569,189.5123,20945.0
2016-04-05 13:00:00,273.45,274.02,273.34,273.92,11091.0,189.547,189.9421,189.4707,189.8728,11091.0
2016-04-05 13:30:00,273.98,273.98,273.31,273.37,14272.0,189.9144,189.9144,189.4499,189.4915,14272.0
2016-04-05 14:00:00,273.45,273.46,273.2,273.23,14551.0,189.547,189.5539,189.3737,189.3945,14551.0
2016-04-05 14:30:00,273.43,273.84,273.26,273.58,32115.0,189.5331,189.8173,189.4153,189.6371,32115.0
2016-04-05 15:00:00,273.6,273.99,273.46,273.63,20357.0,189.651,189.9213,189.5539,189.6717,20357.0
2016-04-05 15:30:00,273.73,274.23,273.52,273.97,81307.0,189.7411,190.0876,189.5955,189.9074,81307.0
2016-04-06 09:30:00,273.85,273.85,272.04,272.34,24466.0,189.8242,189.8242,188.5696,188.7776,24466.0
2016-04-06 10:00:00,272.32,272.54,271.81,272.24,36066.0,188.7637,188.9162,188.4102,188.7082,36066.0
2016-04-06 10:30:00,271.96,272.54,271.76,272.25,38728.0,188.5142,188.9162,188.3755,188.7152,38728.0
2016-04-06 11:00:00,272.31,272.38,271.81,272.14,19323.0,188.7568,188.8053,188.4102,188.6389,19323.0
2016-04-06 11:30:00,272.27,272.27,271.35,271.36,31666.0,188.729,188.729,188.0913,188.0983,31666.0
2016-04-06 12:00:00,271.64,271.64,270.65,270.86,36864.0,188.2923,188.2923,187.6061,187.7517,36864.0
2016-04-06 12:30:00,270.97,271.0,270.36,270.83,20173.0,187.8279,187.8487,187.4051,187.7309,20173.0
2016-04-06 13:00:00,270.82,272.07,270.64,271.81,21415.0,187.7239,188.5904,187.5992,188.4102,21415.0
2016-04-06 13:30:00,271.91,272.46,271.78,272.35,13567.0,188.4795,188.8607,188.3894,188.7845,13567.0
2016-04-06 14:00:00,272.44,272.44,271.82,272.11,22270.0,188.8469,188.8469,188.4171,188.6181,22270.0
2016-04-06 14:30:00,272.23,272.62,271.84,272.47,24867.0,188.7013,188.9716,188.431,188.8677,24867.0
2016-04-06 15:00:00,272.46,273.58,272.34,273.45,27504.0,188.8607,189.6371,188.7776,189.547,27504.0
2016-04-06 15:30:00,273.55,274.08,273.55,273.81,47248.0,189.6163,189.9837,189.6163,189.7965,47248.0
2016-04-07 09:30:00,273.52,274.37,272.29,274.37,70340.0,189.5955,190.1847,188.7429,190.1847,70340.0
2016-04-07 10:00:00,274.45,274.64,273.17,273.61,60290.0,190.2401,190.3718,189.3529,189.6579,60290.0
2016-04-07 10:30:00,273.68,273.9,273.15,273.39,22975.0,189.7064,189.8589,189.339,189.5054,22975.0
2016-04-07 11:00:00,273.55,273.55,271.57,271.61,29120.0,189.6163,189.6163,188.2438,188.2715,29120.0
2016-04-07 11:30:00,271.61,272.74,271.61,272.45,9726.0,188.2715,189.0548,188.2715,188.8538,9726.0
2016-04-07 12:00:00,272.5,272.62,271.96,272.05,9914.0,188.8885,188.9716,188.5142,188.5765,9914.0
2016-04-07 12:30:00,272.05,272.92,271.95,272.76,41648.0,188.5765,189.1796,188.5072,189.0687,41648.0
2016-04-07 13:00:00,272.81,273.71,272.81,273.34,13150.0,189.1033,189.7272,189.1033,189.4707,13150.0
2016-04-07 13:30:00,273.4,273.81,273.24,273.28,19266.0,189.5123,189.7965,189.4014,189.4291,19266.0
2016-04-07 14:00:00,273.19,273.26,271.93,272.61,22334.0,189.3668,189.4153,188.4934,188.9647,22334.0
2016-04-07 14:30:00,272.59,273.18,272.21,272.63,36175.0,188.9508,189.3598,188.6874,188.9786,36175.0
2016-04-07 15:00:00,272.65,273.42,272.64,273.24,28551.0,188.9924,189.5262,188.9855,189.4014,28551.0
2016-04-07 15:30:00,273.3,274.19,273.16,274.03,60523.0,189.443,190.0599,189.346,189.949,60523.0
2016-04-08 09:30:00,274.25,275.0,273.68,274.47,34598.0,190.1015,190.6214,189.7064,190.254,34598.0
2016-04-08 10:00:00,274.51,275.16,273.85,274.15,15380.0,190.2817,190.7323,189.8242,190.0322,15380.0
2016-04-08 10:30:00,274.09,274.65,273.73,274.33,13211.0,189.9906,190.3788,189.7411,190.157,13211.0
2016-04-08 11:00:00,274.18,274.54,273.84,273.98,53598.0,190.053,190.3025,189.8173,189.9144,53598.0
2016-04-08 11:30:00,273.85,274.13,273.28,273.56,15842.0,189.8242,190.0183,189.4291,189.6232,15842.0
2016-04-08 12:00:00,273.52,273.83,273.14,273.3,11609.0,189.5955,189.8104,189.3321,189.443,11609.0
2016-04-08 12:30:00,273.19,274.12,273.19,273.96,16511.0,189.3668,190.0114,189.3668,189.9005,16511.0
2016-04-08 13:00:00,273.92,274.42,273.68,274.14,14891.0,189.8728,190.2193,189.7064,190.0253,14891.0
2016-04-08 13:30:00,274.05,275.19,273.91,275.11,12417.0,189.9629,190.7531,189.8658,190.6976,12417.0
2016-04-08 14:00:00,275.08,275.79,274.97,275.12,29421.0,190.6768,191.169,190.6006,190.7046,29421.0
2016-04-08 14:30:00,275.05,275.16,273.97,274.13,13629.0,190.656,190.7323,189.9074,190.0183,13629.0
2016-04-08 15:00:00,274.14,274.31,273.58,274.12,9505.0,190.0253,190.1431,189.6371,190.0114,9505.0
2016-04-08 15:30:00,274.02,274.21,273.61,273.99,48812.0,189.9421,190.0738,189.6579,189.9213,48812.0
2016-04-11 09:30:00,274.84,275.06,272.9,273.3,16877.0,190.5105,190.663,189.1657,189.443,16877.0
2016-04-11 10:00:00,273.36,274.36,272.91,274.36,27358.0,189.4846,190.1778,189.1727,190.1778,27358.0
2016-04-11 10:30:00,274.46,274.46,272.0,272.0,21918.0,190.2471,190.2471,188.5419,188.5419,21918.0
2016-04-11 11:00:00,271.94,272.43,271.77,271.96,17214.0,188.5003,188.8399,188.3825,188.5142,17214.0
2016-04-11 11:30:00,272.05,272.5,271.93,272.49,12251.0,188.5765,188.8885,188.4934,188.8815,12251.0
2016-04-11 12:00:00,272.5,273.05,272.5,272.82,7560.0,188.8885,189.2697,188.8885,189.1103,7560.0
2016-04-11 12:30:00,272.75,273.06,272.69,273.01,7110.0,189.0618,189.2766,189.0202,189.242,7110.0
2016-04-11 13:00:00,272.95,273.56,272.56,272.71,3821.0,189.2004,189.6232,188.9301,189.034,3821.0
2016-04-11 13:30:00,272.56,273.1,272.56,273.0,7281.0,188.9301,189.3044,188.9301,189.235,7281.0
2016-04-11 14:00:00,273.03,273.47,272.66,272.86,11649.0,189.2558,189.5608,188.9994,189.138,11649.0
2016-04-11 14:30:00,272.84,273.72,272.8,273.53,24060.0,189.1241,189.7341,189.0964,189.6024,24060.0
2016-04-11 15:00:00,273.44,273.57,273.21,273.21,4400.0,189.54,189.6302,189.3806,189.3806,4400.0
2016-04-11 15:30:00,273.19,273.19,272.26,272.26,52979.0,189.3668,189.3668,188.7221,188.7221,52979.0
2016-04-12 09:30:00,273.0,273.8,272.07,273.51,35668.0,189.235,189.7896,188.5904,189.5886,35668.0
2016-04-12 10:00:00,273.42,273.55,272.91,272.94,25540.0,189.5262,189.6163,189.1727,189.1935,25540.0
2016-04-12 10:30:00,273.18,273.87,272.87,273.87,34489.0,189.3598,189.8381,189.1449,189.8381,34489.0
2016-04-12 11:00:00,273.75,274.63,273.47,273.94,29911.0,189.7549,190.3649,189.5608,189.8866,29911.0
2016-04-12 11:30:00,274.0,274.73,273.99,274.27,17103.0,189.9282,190.4342,189.9213,190.1154,17103.0
2016-04-12 12:00:00,274.4,274.41,273.66,273.97,20594.0,190.2055,190.2124,189.6925,189.9074,20594.0
2016-04-12 12:30:00,273.97,274.64,273.93,274.64,45477.0,189.9074,190.3718,189.8797,190.3718,45477.0
2016-04-12 13:00:00,274.57,274.92,274.33,274.71,13488.0,190.3233,190.5659,190.157,190.4204,13488.0
2016-04-12 13:30:00,274.74,275.21,274.49,275.06,35148.0,190.4412,190.767,190.2679,190.663,35148.0
2016-04-12 14:00:00,274.99,275.93,274.93,275.93,16366.0,190.6145,191.266,190.5729,191.266,16366.0
2016-04-12 14:30:00,275.83,276.38,275.82,276.32,22693.0,191.1967,191.578,191.1898,191.5364,22693.0
2016-04-12 15:00:00,276.32,276.84,276.23,276.28,43803.0,191.5364,191.8968,191.474,191.5086,43803.0
2016-04-12 15:30:00,276.28,276.66,275.52,276.15,69208.0,191.5086,191.772,190.9818,191.4185,69208.0
2016-04-13 09:30:00,277.54,277.6,274.79,275.38,42784.0,192.382,192.4236,190.4758,190.8848,42784.0
2016-04-13 10:00:00,275.27,275.27,272.98,273.04,34156.0,190.8085,190.8085,189.2212,189.2628,34156.0
2016-04-13 10:30:00,273.1,273.24,271.52,272.49,37270.0,189.3044,189.4014,188.2092,188.8815,37270.0
2016-04-13 11:00:00,272.63,272.78,271.81,272.18,18578.0,188.9786,189.0826,188.4102,188.6667,18578.0
2016-04-13 11:30:00,272.18,272.63,271.87,271.87,12867.0,188.6667,188.9786,188.4518,188.4518,12867.0
2016-04-13 12:00:00,271.97,272.6,271.97,272.29,8003.0,188.5211,188.9578,188.5211,188.7429,8003.0
2016-04-13 12:30:00,272.01,272.01,271.5,271.67,10696.0,188.5488,188.5488,188.1953,188.3131,10696.0
2016-04-13 13:00:00,271.61,271.73,271.24,271.24,11708.0,188.2715,188.3547,188.0151,188.0151,11708.0
2016-04-13 13:30:00,271.33,272.02,271.32,272.01,14692.0,188.0775,188.5557,188.0705,188.5488,14692.0
2016-04-13 14:00:00,272.0,272.0,270.76,271.47,22486.0,188.5419,188.5419,187.6824,188.1745,22486.0
2016-04-13 14:30:00,271.47,271.97,270.92,270.92,73657.0,188.1745,188.5211,187.7933,187.7933,73657.0
2016-04-13 15:00:00,270.99,271.1,270.22,270.99,40460.0,187.8418,187.918,187.308,187.8418,40460.0
2016-04-13 15:30:00,270.94,272.14,270.83,271.84,85478.0,187.8071,188.6389,187.7309,188.431,85478.0
2016-04-14 09:30:00,271.01,272.13,269.8,269.98,30264.0,187.8556,188.632,187.0169,187.1417,30264.0
2016-04-14 10:00:00,269.99,270.0,268.79,269.01,42088.0,187.1486,187.1555,186.3168,186.4693,42088.0
2016-04-14 10:30:00,269.02,269.29,267.56,267.73,40255.0,186.4762,186.6634,185.4642,185.5821,40255.0
2016-04-14 11:00:00,267.7,268.01,267.18,267.65,30766.0,185.5613,185.7761,185.2008,185.5266,30766.0
2016-04-14 11:30:00,267.59,267.73,265.99,266.06,34097.0,185.485,185.5821,184.3759,184.4245,34097.0
2016-04-14 12:00:00,266.16,266.95,266.01,266.34,28802.0,184.4938,185.0414,184.3898,184.6185,28802.0
2016-04-14 12:30:00,266.33,267.51,266.33,267.21,33574.0,184.6116,185.4296,184.6116,185.2216,33574.0
2016-04-14 13:00:00,267.28,267.63,266.54,266.94,26660.0,185.2701,185.5127,184.7572,185.0344,26660.0
2016-04-14 13:30:00,266.78,268.25,266.78,268.0,14257.0,184.9235,185.9425,184.9235,185.7692,14257.0
2016-04-14 14:00:00,267.89,267.96,267.43,267.76,15214.0,185.693,185.7415,185.3741,185.6028,15214.0
2016-04-14 14:30:00,267.73,267.74,267.23,267.37,34925.0,185.5821,185.589,185.2355,185.3325,34925.0
2016-04-14 15:00:00,267.41,267.85,267.41,267.58,20864.0,185.3602,185.6652,185.3602,185.4781,20864.0
2016-04-14 15:30:00,267.55,267.63,266.84,267.15,80005.0,185.4573,185.5127,184.9651,185.18,80005.0
2016-04-15 09:30:00,267.56,268.48,266.27,268.11,86398.0,185.4642,186.1019,184.57,185.8455,86398.0
2016-04-15 10:00:00,267.87,268.66,266.95,267.55,29852.0,185.6791,186.2267,185.0414,185.4573,29852.0
2016-04-15 10:30:00,267.53,268.64,267.28,268.45,19711.0,185.4434,186.2128,185.2701,186.0811,19711.0
2016-04-15 11:00:00,268.62,268.76,268.04,268.13,46610.0,186.199,186.296,185.7969,185.8593,46610.0
2016-04-15 11:30:00,267.98,268.25,267.65,268.05,16706.0,185.7553,185.9425,185.5266,185.8039,16706.0
2016-04-15 12:00:00,268.03,268.18,267.61,267.96,17389.0,185.79,185.894,185.4989,185.7415,17389.0
2016-04-15 12:30:00,267.96,268.3,267.6,267.86,32392.0,185.7415,185.9772,185.4919,185.6722,32392.0
2016-04-15 13:00:00,267.86,268.19,267.68,267.75,27577.0,185.6722,185.9009,185.5474,185.5959,27577.0
2016-04-15 13:30:00,267.72,268.08,267.62,267.81,39431.0,185.5751,185.8247,185.5058,185.6375,39431.0
2016-04-15 14:00:00,267.83,268.4,267.81,268.27,52627.0,185.6514,186.0465,185.6375,185.9564,52627.0
2016-04-15 14:30:00,268.15,268.24,267.78,267.96,41639.0,185.8732,185.9356,185.6167,185.7415,41639.0
2016-04-15 15:00:00,268.13,268.26,267.86,268.1,109827.0,185.8593,185.9494,185.6722,185.8385,109827.0
2016-04-15 15:30:00,267.96,268.16,267.49,267.75,225970.0,185.7415,185.8801,185.4157,185.5959,225970.0
2016-04-18 09:30:00,267.79,269.01,267.13,267.56,26200.0,185.6236,186.4693,185.1661,185.4642,26200.0
2016-04-18 10:00:00,267.58,268.97,267.46,268.97,28214.0,185.4781,186.4416,185.3949,186.4416,28214.0
2016-04-18 10:30:00,268.81,269.15,268.22,268.69,21955.0,186.3307,186.5663,185.9217,186.2475,21955.0
2016-04-18 11:00:00,268.7,268.97,268.46,268.6,26929.0,186.2544,186.4416,186.0881,186.1851,26929.0
2016-04-18 11:30:00,268.54,268.73,267.81,267.98,26207.0,186.1435,186.2752,185.6375,185.7553,26207.0
2016-04-18 12:00:00,267.98,269.19,267.92,269.05,12180.0,185.7553,186.5941,185.7138,186.497,12180.0
2016-04-18 12:30:00,269.3,269.89,269.07,269.55,18086.0,186.6703,187.0793,186.5109,186.8436,18086.0
2016-04-18 13:00:00,269.59,270.39,269.56,270.32,15632.0,186.8713,187.4259,186.8505,187.3774,15632.0
2016-04-18 13:30:00,270.41,270.5,270.05,270.35,25704.0,187.4397,187.5021,187.1902,187.3982,25704.0
2016-04-18 14:00:00,270.36,271.42,270.36,271.38,27662.0,187.4051,188.1398,187.4051,188.1121,27662.0
2016-04-18 14:30:00,271.4,272.25,271.23,272.03,26439.0,188.126,188.7152,188.0081,188.5627,26439.0
2016-04-18 15:00:00,272.02,272.14,271.83,272.07,41756.0,188.5557,188.6389,188.424,188.5904,41756.0
2016-04-18 15:30:00,271.99,272.74,271.99,272.54,77117.0,188.5349,189.0548,188.5349,188.9162,77117.0
2016-04-19 09:30:00,272.91,272.91,265.82,266.17,89319.0,189.1727,189.1727,184.2581,184.5007,89319.0
2016-04-19 10:00:00,266.03,267.24,265.2,265.5,44651.0,184.4037,185.2424,183.8283,184.0363,44651.0
2016-04-19 10:30:00,265.43,265.98,263.75,264.15,51782.0,183.9878,184.369,182.8232,183.1005,51782.0
2016-04-19 11:00:00,264.09,264.51,263.05,263.05,55882.0,183.0589,183.35,182.338,182.338,55882.0
2016-04-19 11:30:00,263.08,265.26,263.08,264.1,30995.0,182.3588,183.8699,182.3588,183.0658,30995.0
2016-04-19 12:00:00,264.1,264.45,263.5,263.58,47699.0,183.0658,183.3085,182.6499,182.7054,47699.0
2016-04-19 12:30:00,263.56,264.04,263.18,264.02,29714.0,182.6915,183.0243,182.4281,183.0104,29714.0
2016-04-19 13:00:00,263.99,264.65,263.96,264.64,21194.0,182.9896,183.4471,182.9688,183.4402,21194.0
2016-04-19 13:30:00,264.6,265.07,264.36,264.64,26972.0,183.4124,183.7382,183.2461,183.4402,26972.0
2016-04-19 14:00:00,264.64,264.65,264.05,264.33,23072.0,183.4402,183.4471,183.0312,183.2253,23072.0
2016-04-19 14:30:00,264.18,264.35,263.55,264.0,34489.0,183.1213,183.2391,182.6846,182.9965,34489.0
2016-04-19 15:00:00,263.97,264.37,263.61,263.68,42075.0,182.9757,183.253,182.7262,182.7747,42075.0
2016-04-19 15:30:00,263.72,263.82,262.96,263.42,147626.0,182.8024,182.8718,182.2756,182.5945,147626.0
2016-04-20 09:30:00,263.91,263.91,261.18,262.0,61036.0,182.9341,182.9341,181.0418,181.6102,61036.0
2016-04-20 10:00:00,261.88,264.1,261.74,263.42,97418.0,181.527,183.0658,181.43,182.5945,97418.0
2016-04-20 10:30:00,263.51,264.18,263.12,263.79,107165.0,182.6569,183.1213,182.3865,182.851,107165.0
2016-04-20 11:00:00,263.87,264.31,263.42,263.62,28215.0,182.9064,183.2114,182.5945,182.7331,28215.0
2016-04-20 11:30:00,263.6,263.8,262.76,262.76,32245.0,182.7193,182.8579,182.137,182.137,32245.0
2016-04-20 12:00:00,262.78,264.08,262.58,264.08,29188.0,182.1509,183.052,182.0122,183.052,29188.0
2016-04-20 12:30:00,264.02,264.85,263.84,264.6,34775.0,183.0104,183.5857,182.8856,183.4124,34775.0
2016-04-20 13:00:00,264.54,264.54,263.59,263.73,20382.0,183.3708,183.3708,182.7123,182.8094,20382.0
2016-04-20 13:30:00,263.72,264.02,263.29,263.29,20967.0,182.8024,183.0104,182.5044,182.5044,20967.0
2016-04-20 14:00:00,263.3,263.58,262.91,262.91,26110.0,182.5113,182.7054,182.241,182.241,26110.0
2016-04-20 14:30:00,262.9,263.44,262.58,262.99,56487.0,182.234,182.6084,182.0122,182.2964,56487.0
2016-04-20 15:00:00,262.96,263.16,262.35,262.68,35123.0,182.2756,182.4143,181.8528,182.0815,35123.0
2016-04-20 15:30:00,262.65,262.86,262.03,262.79,118416.0,182.0608,182.2063,181.631,182.1578,118416.0
2016-04-21 09:30:00,263.19,263.92,261.23,262.06,39081.0,182.4351,182.9411,181.0765,181.6518,39081.0
2016-04-21 10:00:00,262.12,263.17,262.07,262.1,39590.0,181.6934,182.4212,181.6587,181.6795,39590.0
2016-04-21 10:30:00,262.1,262.81,261.75,262.43,24791.0,181.6795,182.1717,181.4369,181.9083,24791.0
2016-04-21 11:00:00,262.54,262.74,260.93,262.22,34621.0,181.9845,182.1231,180.8685,181.7627,34621.0
2016-04-21 11:30:00,262.1,262.1,260.31,260.53,87622.0,181.6795,181.6795,180.4387,180.5912,87622.0
2016-04-21 12:00:00,260.54,261.02,259.74,260.17,59967.0,180.5982,180.9309,180.0436,180.3417,59967.0
2016-04-21 12:30:00,260.13,260.14,258.7,259.14,23723.0,180.314,180.3209,179.3227,179.6277,23723.0
2016-04-21 13:00:00,259.08,259.32,257.66,257.69,29456.0,179.5861,179.7525,178.6018,178.6226,29456.0
2016-04-21 13:30:00,257.63,257.66,256.29,256.35,39725.0,178.581,178.6018,177.6522,177.6938,39725.0
2016-04-21 14:00:00,256.36,256.5,255.63,255.86,57229.0,177.7007,177.7978,177.1947,177.3541,57229.0
2016-04-21 14:30:00,255.87,255.87,255.02,255.34,59802.0,177.3611,177.3611,176.7719,176.9937,59802.0
2016-04-21 15:00:00,255.26,256.14,255.18,255.33,67313.0,176.9382,177.5482,176.8828,176.9868,67313.0
2016-04-21 15:30:00,255.3,255.44,254.86,255.19,159773.0,176.966,177.063,176.661,176.8897,159773.0
2016-04-22 09:30:00,255.8,256.82,254.16,254.71,51794.0,177.3125,178.0196,176.1758,176.557,51794.0
2016-04-22 10:00:00,254.62,254.99,253.73,254.71,60597.0,176.4946,176.7511,175.8777,176.557,60597.0
2016-04-22 10:30:00,254.65,254.92,253.55,254.59,27115.0,176.5154,176.7026,175.7529,176.4738,27115.0
2016-04-22 11:00:00,254.55,255.53,254.12,254.8,21535.0,176.4461,177.1254,176.148,176.6194,21535.0
2016-04-22 11:30:00,254.8,255.25,254.69,254.95,56373.0,176.6194,176.9313,176.5431,176.7234,56373.0
2016-04-22 12:00:00,254.85,255.5,254.75,255.05,20976.0,176.654,177.1046,176.5847,176.7927,20976.0
2016-04-22 12:30:00,254.97,255.36,254.81,254.81,30813.0,176.7372,177.0076,176.6263,176.6263,30813.0
2016-04-22 13:00:00,254.95,255.95,254.93,255.43,16857.0,176.7234,177.4165,176.7095,177.0561,16857.0
2016-04-22 13:30:00,255.42,256.26,255.23,255.82,33238.0,177.0491,177.6314,176.9174,177.3264,33238.0
2016-04-22 14:00:00,255.79,256.17,255.2,255.5,49314.0,177.3056,177.569,176.8966,177.1046,49314.0
2016-04-22 14:30:00,255.5,256.38,255.36,256.28,30951.0,177.1046,177.7146,177.0076,177.6453,30951.0
2016-04-22 15:00:00,256.41,256.84,256.04,256.8,36145.0,177.7354,178.0334,177.4789,178.0057,36145.0
2016-04-22 15:30:00,256.8,257.16,256.57,256.81,71429.0,178.0057,178.2553,177.8463,178.0126,71429.0
2016-04-25 09:30:00,254.53,255.8,254.26,254.68,91975.0,176.4322,177.3125,176.2451,176.5362,91975.0
2016-04-25 10:00:00,254.77,254.8,253.12,253.55,58959.0,176.5986,176.6194,175.4549,175.7529,58959.0
2016-04-25 10:30:00,253.58,255.07,253.36,255.07,51528.0,175.7737,176.8065,175.6212,176.8065,51528.0
2016-04-25 11:00:00,255.05,256.65,254.81,256.42,43181.0,176.7927,177.9017,176.6263,177.7423,43181.0
2016-04-25 11:30:00,256.63,256.99,256.46,256.5,25515.0,177.8879,178.1374,177.77,177.7978,25515.0
2016-04-25 12:00:00,256.7,257.54,256.5,256.97,16298.0,177.9364,178.5187,177.7978,178.1236,16298.0
2016-04-25 12:30:00,257.15,257.86,256.93,257.86,23956.0,178.2483,178.7405,178.0958,178.7405,23956.0
2016-04-25 13:00:00,257.84,258.69,257.83,258.29,16897.0,178.7266,179.3158,178.7197,179.0385,16897.0
2016-04-25 13:30:00,258.27,258.39,257.75,257.91,25581.0,179.0247,179.1079,178.6642,178.7751,25581.0
2016-04-25 14:00:00,257.88,258.11,257.31,257.52,28462.0,178.7543,178.9138,178.3592,178.5048,28462.0
2016-04-25 14:30:00,257.4,258.03,257.4,257.93,25435.0,178.4216,178.8583,178.4216,178.789,25435.0
2016-04-25 15:00:00,257.98,257.98,257.08,257.47,36424.0,178.8237,178.8237,178.1998,178.4701,36424.0
2016-04-25 15:30:00,257.53,258.49,257.44,258.35,79758.0,178.5117,179.1772,178.4493,179.0801,79758.0
2016-04-26 09:30:00,259.0,259.34,257.33,258.57,71415.0,179.5307,179.7664,178.3731,179.2326,71415.0
2016-04-26 10:00:00,258.68,258.9,257.36,257.61,33704.0,179.3089,179.4614,178.3939,178.5672,33704.0
2016-04-26 10:30:00,257.73,258.04,256.56,257.0,61623.0,178.6504,178.8652,177.8394,178.1444,61623.0
2016-04-26 11:00:00,256.97,259.3,256.61,258.3,98431.0,178.1236,179.7386,177.874,179.0455,98431.0
2016-04-26 11:30:00,258.34,258.54,257.54,258.18,37470.0,179.0732,179.2118,178.5187,178.9623,37470.0
2016-04-26 12:00:00,258.17,258.84,257.13,257.13,59823.0,178.9554,179.4198,178.2345,178.2345,59823.0
2016-04-26 12:30:00,257.1,257.54,256.72,256.85,19734.0,178.2137,178.5187,177.9503,178.0404,19734.0
2016-04-26 13:00:00,256.85,256.94,255.71,255.83,67494.0,178.0404,178.1028,177.2502,177.3333,67494.0
2016-04-26 13:30:00,255.89,256.28,255.21,255.52,33222.0,177.3749,177.6453,176.9036,177.1185,33222.0
2016-04-26 14:00:00,255.59,255.99,255.17,255.17,26060.0,177.167,177.4442,176.8759,176.8759,26060.0
2016-04-26 14:30:00,255.26,256.29,255.01,255.9,22245.0,176.9382,177.6522,176.7649,177.3819,22245.0
2016-04-26 15:00:00,256.0,256.34,255.55,255.85,25114.0,177.4512,177.6869,177.1393,177.3472,25114.0
2016-04-26 15:30:00,255.91,256.68,255.91,256.26,118166.0,177.3888,177.9225,177.3888,177.6314,118166.0
2016-04-27 09:30:00,254.16,254.38,250.1,250.72,96353.0,176.1758,176.3282,173.3615,173.7913,96353.0
2016-04-27 10:00:00,250.69,250.87,247.05,247.51,85022.0,173.7705,173.8952,171.2473,171.5662,85022.0
2016-04-27 10:30:00,247.35,249.0,246.0,247.17,108462.0,171.4553,172.599,170.5195,171.3305,108462.0
2016-04-27 11:00:00,247.28,248.53,246.33,247.21,47794.0,171.4068,172.2732,170.7482,171.3582,47794.0
2016-04-27 11:30:00,247.22,247.71,246.1,247.1,57763.0,171.3652,171.7048,170.5888,171.282,57763.0
2016-04-27 12:00:00,247.08,248.71,246.37,247.49,36577.0,171.2681,172.398,170.776,171.5523,36577.0
2016-04-27 12:30:00,247.55,249.27,247.41,248.59,31095.0,171.5939,172.7862,171.4969,172.3148,31095.0
2016-04-27 13:00:00,248.74,249.4,248.32,248.52,58646.0,172.4188,172.8763,172.1276,172.2663,58646.0
2016-04-27 13:30:00,248.63,248.84,248.11,248.52,20990.0,172.3425,172.4881,171.9821,172.2663,20990.0
2016-04-27 14:00:00,248.51,248.8,247.0,248.28,81928.0,172.2593,172.4604,171.2127,172.0999,81928.0
2016-04-27 14:30:00,248.14,248.74,247.81,248.02,55224.0,172.0029,172.4188,171.7741,171.9197,55224.0
2016-04-27 15:00:00,248.03,249.15,248.03,249.05,97448.0,171.9266,172.703,171.9266,172.6337,97448.0
2016-04-27 15:30:00,249.02,249.29,248.08,248.21,131643.0,172.6129,172.8,171.9613,172.0514,131643.0
2016-04-28 09:30:00,247.62,251.62,247.44,250.63,66774.0,171.6424,174.4151,171.5177,173.7289,66774.0
2016-04-28 10:00:00,250.32,250.74,249.33,250.16,59475.0,173.514,173.8051,172.8277,173.4031,59475.0
2016-04-28 10:30:00,250.17,250.93,249.59,250.65,28088.0,173.41,173.9368,173.008,173.7427,28088.0
2016-04-28 11:00:00,250.55,250.65,249.39,249.99,30607.0,173.6734,173.7427,172.8693,173.2852,30607.0
2016-04-28 11:30:00,249.96,250.25,249.66,249.76,26776.0,173.2644,173.4655,173.0565,173.1258,26776.0
2016-04-28 12:00:00,249.77,250.15,249.37,249.37,26757.0,173.1327,173.3961,172.8555,172.8555,26757.0
2016-04-28 12:30:00,249.42,249.96,249.35,249.91,48323.0,172.8901,173.2644,172.8416,173.2298,48323.0
2016-04-28 13:00:00,249.91,249.95,249.42,249.83,31420.0,173.2298,173.2575,172.8901,173.1743,31420.0
2016-04-28 13:30:00,249.66,250.11,249.44,249.71,17282.0,173.0565,173.3684,172.904,173.0912,17282.0
2016-04-28 14:00:00,249.69,250.1,249.46,249.98,32192.0,173.0773,173.3615,172.9179,173.2783,32192.0
2016-04-28 14:30:00,249.97,249.97,249.09,249.33,31482.0,173.2714,173.2714,172.6614,172.8277,31482.0
2016-04-28 15:00:00,249.33,249.41,248.06,248.24,33498.0,172.8277,172.8832,171.9474,172.0722,33498.0
2016-04-28 15:30:00,248.26,249.11,248.14,248.95,148092.0,172.0861,172.6752,172.0029,172.5643,148092.0
2016-04-29 09:30:00,247.62,248.32,245.67,245.94,40516.0,171.6424,172.1276,170.2907,170.4779,40516.0
2016-04-29 10:00:00,246.04,246.28,244.83,244.84,52974.0,170.5472,170.7136,169.7085,169.7154,52974.0
2016-04-29 10:30:00,245.06,245.06,242.55,242.67,70613.0,169.8679,169.8679,168.1281,168.2112,70613.0
2016-04-29 11:00:00,242.75,242.93,241.77,242.9,65279.0,168.2667,168.3915,167.5874,168.3707,65279.0
2016-04-29 11:30:00,242.84,243.34,242.6,243.15,25377.0,168.3291,168.6757,168.1627,168.544,25377.0
2016-04-29 12:00:00,242.99,244.03,242.75,243.93,23441.0,168.4331,169.154,168.2667,169.0846,23441.0
2016-04-29 12:30:00,243.97,244.37,243.51,243.83,18300.0,169.1124,169.3896,168.7935,169.0153,18300.0
2016-04-29 13:00:00,243.81,244.14,243.74,243.8,16963.0,169.0015,169.2302,168.9529,168.9945,16963.0
2016-04-29 13:30:00,243.83,243.99,242.79,242.86,33631.0,169.0153,169.1262,168.2944,168.3429,33631.0
2016-04-29 14:00:00,242.82,243.36,242.54,243.26,25371.0,168.3152,168.6895,168.1211,168.6202,25371.0
2016-04-29 14:30:00,243.2,244.13,243.07,244.06,30932.0,168.5786,169.2233,168.4885,169.1747,30932.0
2016-04-29 15:00:00,244.13,245.01,244.13,244.62,22875.0,169.2233,169.8333,169.2233,169.5629,22875.0
2016-04-29 15:30:00,244.71,245.66,244.59,244.9,119952.0,169.6253,170.2838,169.5421,169.757,119952.0
2016-05-02 09:30:00,245.24,249.0,245.0,248.44,51475.0,169.9927,172.599,169.8263,172.2108,51475.0
2016-05-02 10:00:00,248.67,248.86,247.42,248.01,44500.0,172.3703,172.502,171.5038,171.9128,44500.0
2016-05-02 10:30:00,247.85,248.35,247.25,247.62,25388.0,171.8019,172.1484,171.386,171.6424,25388.0
2016-05-02 11:00:00,247.62,248.39,247.14,248.06,27476.0,171.6424,172.1762,171.3097,171.9474,27476.0
2016-05-02 11:30:00,248.09,248.38,247.44,248.17,32486.0,171.9682,172.1692,171.5177,172.0237,32486.0
2016-05-02 12:00:00,248.17,249.19,247.98,249.08,23545.0,172.0237,172.7307,171.892,172.6545,23545.0
2016-05-02 12:30:00,249.17,250.47,249.04,250.47,30043.0,172.7168,173.618,172.6267,173.618,30043.0
2016-05-02 13:00:00,250.38,250.38,249.83,250.14,16917.0,173.5556,173.5556,173.1743,173.3892,16917.0
2016-05-02 13:30:00,250.25,250.5,249.83,250.27,41294.0,173.4655,173.6388,173.1743,173.4793,41294.0
2016-05-02 14:00:00,250.27,250.7,250.04,250.44,40733.0,173.4793,173.7774,173.3199,173.5972,40733.0
2016-05-02 14:30:00,250.51,250.81,250.09,250.59,55697.0,173.6457,173.8536,173.3546,173.7011,55697.0
2016-05-02 15:00:00,250.6,252.73,250.6,252.68,104755.0,173.7081,175.1845,173.7081,175.1499,104755.0
2016-05-02 15:30:00,252.68,253.66,252.32,252.48,242807.0,175.1499,175.8292,174.9003,175.0112,242807.0
2016-05-03 09:30:00,251.81,255.87,251.07,254.43,69733.0,174.5468,177.3611,174.0339,176.3629,69733.0
2016-05-03 10:00:00,254.38,254.76,253.75,254.65,79246.0,176.3282,176.5917,175.8916,176.5154,79246.0
2016-05-03 10:30:00,254.65,254.97,253.85,254.97,60931.0,176.5154,176.7372,175.9609,176.7372,60931.0
2016-05-03 11:00:00,254.83,254.83,254.07,254.42,75262.0,176.6402,176.6402,176.1134,176.356,75262.0
2016-05-03 11:30:00,254.23,255.01,254.11,254.66,38446.0,176.2243,176.7649,176.1411,176.5223,38446.0
2016-05-03 12:00:00,254.55,254.92,254.37,254.42,62842.0,176.4461,176.7026,176.3213,176.356,62842.0
2016-05-03 12:30:00,254.37,254.88,254.17,254.57,20723.0,176.3213,176.6748,176.1827,176.46,20723.0
2016-05-03 13:00:00,254.36,254.96,254.29,254.6,18728.0,176.3144,176.7303,176.2659,176.4807,18728.0
2016-05-03 13:30:00,254.59,255.01,254.0,254.22,27888.0,176.4738,176.7649,176.0648,176.2173,27888.0
2016-05-03 14:00:00,254.35,254.44,253.5,253.7,17863.0,176.3075,176.3698,175.7183,175.8569,17863.0
2016-05-03 14:30:00,253.66,254.11,253.6,254.03,38557.0,175.8292,176.1411,175.7876,176.0856,38557.0
2016-05-03 15:00:00,254.11,254.19,253.31,253.36,31196.0,176.1411,176.1965,175.5866,175.6212,31196.0
2016-05-03 15:30:00,253.34,253.52,252.31,253.29,112783.0,175.6074,175.7321,174.8934,175.5727,112783.0
2016-05-04 09:30:00,252.3,253.89,251.84,253.13,64445.0,174.8865,175.9886,174.5676,175.4618,64445.0
2016-05-04 10:00:00,253.1,254.22,252.73,254.15,77436.0,175.441,176.2173,175.1845,176.1688,77436.0
2016-05-04 10:30:00,253.9,256.19,253.9,256.18,48291.0,175.9955,177.5829,175.9955,177.576,48291.0
2016-05-04 11:00:00,256.12,257.69,255.74,257.6,64251.0,177.5344,178.6226,177.271,178.5603,64251.0
2016-05-04 11:30:00,257.63,259.96,257.3,259.56,78865.0,178.581,180.1961,178.3523,179.9189,78865.0
2016-05-04 12:00:00,259.5,259.86,258.69,258.69,52827.0,179.8773,180.1268,179.3158,179.3158,52827.0
2016-05-04 12:30:00,258.64,259.3,257.83,257.91,20459.0,179.2811,179.7386,178.7197,178.7751,20459.0
2016-05-04 13:00:00,257.82,258.23,257.31,258.2,41169.0,178.7127,178.9969,178.3592,178.9762,41169.0
2016-05-04 13:30:00,258.14,258.35,257.02,257.14,32317.0,178.9346,179.0801,178.1582,178.2414,32317.0
2016-05-04 14:00:00,257.1,257.92,256.76,257.72,106440.0,178.2137,178.7821,177.978,178.6434,106440.0
2016-05-04 14:30:00,257.72,258.29,257.48,258.0,26568.0,178.6434,179.0385,178.4771,178.8375,26568.0
2016-05-04 15:00:00,258.04,258.05,257.38,257.7,30958.0,178.8652,178.8722,178.4078,178.6296,30958.0
2016-05-04 15:30:00,257.65,257.65,256.94,257.42,139014.0,178.5949,178.5949,178.1028,178.4355,139014.0
2016-05-05 09:30:00,256.52,258.44,255.15,256.24,54212.0,177.8116,179.1425,176.862,177.6175,54212.0
2016-05-05 10:00:00,256.15,258.25,255.95,258.0,60464.0,177.5552,179.0108,177.4165,178.8375,60464.0
2016-05-05 10:30:00,258.0,258.62,257.61,258.59,45949.0,178.8375,179.2673,178.5672,179.2465,45949.0
2016-05-05 11:00:00,258.66,258.96,258.13,258.61,21153.0,179.295,179.503,178.9276,179.2604,21153.0
2016-05-05 11:30:00,258.75,260.11,258.64,259.9,38785.0,179.3574,180.3001,179.2811,180.1545,38785.0
2016-05-05 12:00:00,259.89,260.5,259.82,260.47,30846.0,180.1476,180.5704,180.0991,180.5496,30846.0
2016-05-05 12:30:00,260.44,260.75,259.95,260.54,32378.0,180.5289,180.7437,180.1892,180.5982,32378.0
2016-05-05 13:00:00,260.56,260.57,259.51,259.72,20299.0,180.612,180.619,179.8842,180.0298,20299.0
2016-05-05 13:30:00,259.62,259.99,259.44,259.93,19621.0,179.9605,180.2169,179.8357,180.1753,19621.0
2016-05-05 14:00:00,259.95,260.02,259.38,259.71,22610.0,180.1892,180.2377,179.7941,180.0228,22610.0
2016-05-05 14:30:00,259.75,260.34,259.27,260.15,38990.0,180.0506,180.4595,179.7178,180.3278,38990.0
2016-05-05 15:00:00,260.14,260.14,259.21,259.62,23589.0,180.3209,180.3209,179.6763,179.9605,23589.0
2016-05-05 15:30:00,259.59,260.09,259.42,259.98,150893.0,179.9397,180.2862,179.8218,180.21,150893.0
2016-05-06 09:30:00,260.29,263.21,260.29,263.05,49717.0,180.4249,182.4489,180.4249,182.338,49717.0
2016-05-06 10:00:00,263.01,263.05,260.15,260.2,77105.0,182.3103,182.338,180.3278,180.3625,77105.0
2016-05-06 10:30:00,260.01,260.58,259.84,260.26,34766.0,180.2308,180.6259,180.1129,180.4041,34766.0
2016-05-06 11:00:00,260.21,260.61,259.33,260.61,35733.0,180.3694,180.6467,179.7594,180.6467,35733.0
2016-05-06 11:30:00,260.52,261.53,260.49,261.13,22323.0,180.5843,181.2844,180.5635,181.0071,22323.0
2016-05-06 12:00:00,261.12,261.45,260.68,261.12,23044.0,181.0002,181.229,180.6952,181.0002,23044.0
2016-05-06 12:30:00,261.04,261.72,260.97,261.42,34272.0,180.9448,181.4161,180.8962,181.2082,34272.0
2016-05-06 13:00:00,261.58,263.57,261.58,263.09,27665.0,181.3191,182.6985,181.3191,182.3657,27665.0
2016-05-06 13:30:00,263.19,263.67,262.76,263.13,21612.0,182.4351,182.7678,182.137,182.3935,21612.0
2016-05-06 14:00:00,263.3,264.1,263.3,263.71,28784.0,182.5113,183.0658,182.5113,182.7955,28784.0
2016-05-06 14:30:00,263.66,263.87,263.16,263.28,20859.0,182.7609,182.9064,182.4143,182.4974,20859.0
2016-05-06 15:00:00,263.18,263.57,262.77,262.87,43737.0,182.4281,182.6985,182.1439,182.2133,43737.0
2016-05-06 15:30:00,262.81,263.41,262.37,263.29,58851.0,182.1717,182.5876,181.8667,182.5044,58851.0
2016-05-09 09:30:00,263.75,264.98,263.34,264.33,41017.0,182.8232,183.6758,182.539,183.2253,41017.0
2016-05-09 10:00:00,264.26,264.58,262.56,262.56,22658.0,183.1768,183.3986,181.9984,181.9984,22658.0
2016-05-09 10:30:00,262.77,264.59,262.77,264.59,124152.0,182.1439,183.4055,182.1439,183.4055,124152.0
2016-05-09 11:00:00,264.5,264.78,263.43,263.92,54570.0,183.3431,183.5372,182.6014,182.9411,54570.0
2016-05-09 11:30:00,263.85,264.53,263.39,264.53,35552.0,182.8926,183.3639,182.5737,183.3639,35552.0
2016-05-09 12:00:00,264.44,264.8,264.25,264.64,20899.0,183.3015,183.5511,183.1698,183.4402,20899.0
2016-05-09 12:30:00,264.35,264.51,263.48,263.6,7641.0,183.2391,183.35,182.6361,182.7193,7641.0
2016-05-09 13:00:00,263.68,264.4,263.68,264.21,14195.0,182.7747,183.2738,182.7747,183.1421,14195.0
2016-05-09 13:30:00,264.15,264.88,263.89,264.75,40303.0,183.1005,183.6065,182.9203,183.5164,40303.0
2016-05-09 14:00:00,264.73,264.87,264.15,264.23,15118.0,183.5025,183.5996,183.1005,183.156,15118.0
2016-05-09 14:30:00,264.35,265.09,264.02,265.01,47483.0,183.2391,183.7521,183.0104,183.6966,47483.0
2016-05-09 15:00:00,265.17,265.38,264.98,265.2,11949.0,183.8075,183.9531,183.6758,183.8283,11949.0
2016-05-09 15:30:00,265.19,265.45,264.35,264.61,76437.0,183.8214,184.0016,183.2391,183.4194,76437.0
2016-05-10 09:30:00,266.15,267.34,264.97,267.23,58699.0,184.4868,185.3117,183.6689,185.2355,58699.0
2016-05-10 10:00:00,267.23,267.23,265.78,266.18,10049.0,185.2355,185.2355,184.2304,184.5076,10049.0
2016-05-10 10:30:00,266.19,266.2,265.0,265.3,25349.0,184.5146,184.5215,183.6897,183.8977,25349.0
2016-05-10 11:00:00,265.1,265.35,264.04,264.54,24217.0,183.759,183.9323,183.0243,183.3708,24217.0
2016-05-10 11:30:00,264.53,264.81,264.04,264.04,29020.0,183.3639,183.558,183.0243,183.0243,29020.0
2016-05-10 12:00:00,264.3,264.51,263.51,263.51,20325.0,183.2045,183.35,182.6569,182.6569,20325.0
2016-05-10 12:30:00,263.75,263.96,263.36,263.63,12605.0,182.8232,182.9688,182.5529,182.7401,12605.0
2016-05-10 13:00:00,263.59,263.92,263.42,263.6,40731.0,182.7123,182.9411,182.5945,182.7193,40731.0
2016-05-10 13:30:00,263.6,263.6,263.1,263.34,55017.0,182.7193,182.7193,182.3727,182.539,55017.0
2016-05-10 14:00:00,263.34,264.03,263.18,263.93,46470.0,182.539,183.0173,182.4281,182.948,46470.0
2016-05-10 14:30:00,263.8,264.62,263.79,264.53,11815.0,182.8579,183.4263,182.851,183.3639,11815.0
2016-05-10 15:00:00,264.46,264.6,264.12,264.27,16168.0,183.3154,183.4124,183.0797,183.1837,16168.0
2016-05-10 15:30:00,264.28,264.97,264.15,264.86,80741.0,183.1906,183.6689,183.1005,183.5927,80741.0
2016-05-11 09:30:00,265.26,265.28,261.6,261.66,35609.0,183.8699,183.8838,181.3329,181.3745,35609.0
2016-05-11 10:00:00,261.47,261.99,260.64,261.01,15472.0,181.2428,181.6033,180.6675,180.924,15472.0
2016-05-11 10:30:00,261.19,261.22,259.15,259.49,27541.0,181.0487,181.0695,179.6347,179.8703,27541.0
2016-05-11 11:00:00,259.32,259.5,258.12,258.28,24008.0,179.7525,179.8773,178.9207,179.0316,24008.0
2016-05-11 11:30:00,258.22,258.36,257.1,257.33,21982.0,178.99,179.0871,178.2137,178.3731,21982.0
2016-05-11 12:00:00,257.52,258.62,257.19,258.34,15213.0,178.5048,179.2673,178.2761,179.0732,15213.0
2016-05-11 12:30:00,258.41,259.08,258.4,258.83,20346.0,179.1217,179.5861,179.1148,179.4128,20346.0
2016-05-11 13:00:00,258.73,259.74,258.59,259.74,17878.0,179.3435,180.0436,179.2465,180.0436,17878.0
2016-05-11 13:30:00,259.75,260.22,259.59,259.61,14752.0,180.0506,180.3764,179.9397,179.9535,14752.0
2016-05-11 14:00:00,259.62,260.19,259.24,259.93,17537.0,179.9605,180.3556,179.697,180.1753,17537.0
2016-05-11 14:30:00,260.0,260.0,259.12,259.3,20658.0,180.2239,180.2239,179.6139,179.7386,20658.0
2016-05-11 15:00:00,259.48,260.1,259.37,260.0,27149.0,179.8634,180.2932,179.7872,180.2239,27149.0
2016-05-11 15:30:00,259.95,260.25,259.11,259.37,66211.0,180.1892,180.3971,179.6069,179.7872,66211.0
2016-05-12 09:30:00,260.34,260.75,257.41,260.0,29521.0,180.4595,180.7437,178.4285,180.2239,29521.0
2016-05-12 10:00:00,259.96,261.29,259.94,261.29,41052.0,180.1961,181.118,180.1823,181.118,41052.0
2016-05-12 10:30:00,261.09,261.58,260.63,260.96,46615.0,180.9794,181.3191,180.6606,180.8893,46615.0
2016-05-12 11:00:00,260.91,261.75,260.23,261.4,53606.0,180.8546,181.4369,180.3833,181.1943,53606.0
2016-05-12 11:30:00,261.56,263.43,260.87,263.43,32946.0,181.3052,182.6014,180.8269,182.6014,32946.0
2016-05-12 12:00:00,263.22,263.36,261.91,263.24,47080.0,182.4559,182.5529,181.5478,182.4697,47080.0
2016-05-12 12:30:00,263.18,264.07,262.45,263.69,43956.0,182.4281,183.0451,181.9221,182.7816,43956.0
2016-05-12 13:00:00,263.92,264.81,263.67,264.23,24980.0,182.9411,183.558,182.7678,183.156,24980.0
2016-05-12 13:30:00,264.24,264.53,263.74,264.0,18746.0,183.1629,183.3639,182.8163,182.9965,18746.0
2016-05-12 14:00:00,264.14,265.5,264.14,265.5,35278.0,183.0936,184.0363,183.0936,184.0363,35278.0
2016-05-12 14:30:00,265.35,265.74,264.88,265.3,38291.0,183.9323,184.2026,183.6065,183.8977,38291.0
2016-05-12 15:00:00,265.2,265.2,264.73,264.76,31631.0,183.8283,183.8283,183.5025,183.5233,31631.0
2016-05-12 15:30:00,264.79,265.06,264.19,264.68,115058.0,183.5441,183.7313,183.1282,183.4679,115058.0
2016-05-13 09:30:00,265.06,265.06,263.1,263.81,13398.0,183.7313,183.7313,182.3727,182.8648,13398.0
2016-05-13 10:00:00,264.24,264.27,262.6,264.23,14024.0,183.1629,183.1837,182.0261,183.156,14024.0
2016-05-13 10:30:00,264.16,264.92,263.11,263.5,26851.0,183.1074,183.6342,182.3796,182.6499,26851.0
2016-05-13 11:00:00,263.63,264.6,263.17,264.59,11050.0,182.7401,183.4124,182.4212,183.4055,11050.0
2016-05-13 11:30:00,264.25,264.91,264.12,264.32,14008.0,183.1698,183.6273,183.0797,183.2183,14008.0
2016-05-13 12:00:00,264.19,264.39,263.75,263.97,7540.0,183.1282,183.2669,182.8232,182.9757,7540.0
2016-05-13 12:30:00,264.18,264.57,263.87,264.2,24156.0,183.1213,183.3916,182.9064,183.1352,24156.0
2016-05-13 13:00:00,264.1,264.39,263.74,263.74,20933.0,183.0658,183.2669,182.8163,182.8163,20933.0
2016-05-13 13:30:00,263.93,263.93,262.85,262.95,6496.0,182.948,182.948,182.1994,182.2687,6496.0
2016-05-13 14:00:00,262.85,262.99,262.48,262.59,9044.0,182.1994,182.2964,181.9429,182.0192,9044.0
2016-05-13 14:30:00,262.29,262.44,261.9,262.41,9409.0,181.8112,181.9152,181.5409,181.8944,9409.0
2016-05-13 15:00:00,262.32,262.37,261.72,261.99,16207.0,181.832,181.8667,181.4161,181.6033,16207.0
2016-05-13 15:30:00,262.05,262.62,261.85,261.97,135533.0,181.6449,182.04,181.5062,181.5894,135533.0
2016-05-16 09:30:00,261.9,264.02,261.45,263.8,16452.0,181.5409,183.0104,181.229,182.8579,16452.0
2016-05-16 10:00:00,263.9,263.92,262.52,262.92,21181.0,182.9272,182.9411,181.9706,182.2479,21181.0
2016-05-16 10:30:00,263.05,264.3,262.9,264.3,31579.0,182.338,183.2045,182.234,183.2045,31579.0
2016-05-16 11:00:00,264.32,265.47,264.18,264.98,39578.0,183.2183,184.0155,183.1213,183.6758,39578.0
2016-05-16 11:30:00,264.93,265.25,264.62,264.62,18895.0,183.6412,183.863,183.4263,183.4263,18895.0
2016-05-16 12:00:00,264.47,264.83,264.13,264.45,7159.0,183.3223,183.5719,183.0866,183.3085,7159.0
2016-05-16 12:30:00,264.29,265.16,264.22,265.08,10253.0,183.1975,183.8006,183.149,183.7452,10253.0
2016-05-16 13:00:00,264.87,265.36,264.64,264.79,10389.0,183.5996,183.9392,183.4402,183.5441,10389.0
2016-05-16 13:30:00,264.88,265.37,264.76,265.37,8411.0,183.6065,183.9462,183.5233,183.9462,8411.0
2016-05-16 14:00:00,265.21,265.82,265.15,265.27,24304.0,183.8353,184.2581,183.7937,183.8769,24304.0
2016-05-16 14:30:00,265.25,265.35,264.86,265.17,13608.0,183.863,183.9323,183.5927,183.8075,13608.0
2016-05-16 15:00:00,265.25,265.25,264.81,264.97,13789.0,183.863,183.863,183.558,183.6689,13789.0
2016-05-16 15:30:00,264.92,265.11,264.7,264.93,50452.0,183.6342,183.7659,183.4817,183.6412,50452.0
2016-05-17 09:30:00,264.99,265.63,260.56,260.6,26666.0,183.6828,184.1264,180.612,180.6398,26666.0
2016-05-17 10:00:00,260.64,261.77,260.05,261.17,16998.0,180.6675,181.4508,180.2585,181.0349,16998.0
2016-05-17 10:30:00,261.23,261.23,259.75,260.17,18941.0,181.0765,181.0765,180.0506,180.3417,18941.0
2016-05-17 11:00:00,260.39,260.39,259.28,259.7,20913.0,180.4942,180.4942,179.7248,180.0159,20913.0
2016-05-17 11:30:00,259.93,260.14,259.5,260.11,13563.0,180.1753,180.3209,179.8773,180.3001,13563.0
2016-05-17 12:00:00,260.2,260.66,259.74,259.93,14521.0,180.3625,180.6813,180.0436,180.1753,14521.0
2016-05-17 12:30:00,259.94,260.25,259.59,260.14,14227.0,180.1823,180.3971,179.9397,180.3209,14227.0
2016-05-17 13:00:00,260.13,260.3,259.48,259.94,32138.0,180.314,180.4318,179.8634,180.1823,32138.0
2016-05-17 13:30:00,259.95,260.42,259.29,259.49,22797.0,180.1892,180.515,179.7317,179.8703,22797.0
2016-05-17 14:00:00,259.51,259.51,257.54,257.91,15501.0,179.8842,179.8842,178.5187,178.7751,15501.0
2016-05-17 14:30:00,257.96,258.8,257.72,258.8,42410.0,178.8098,179.3921,178.6434,179.3921,42410.0
2016-05-17 15:00:00,258.97,259.16,257.55,257.66,42238.0,179.5099,179.6416,178.5256,178.6018,42238.0
2016-05-17 15:30:00,257.69,258.57,257.54,258.2,178529.0,178.6226,179.2326,178.5187,178.9762,178529.0
2016-05-18 09:30:00,257.37,258.0,255.82,256.45,37963.0,178.4008,178.8375,177.3264,177.7631,37963.0
2016-05-18 10:00:00,256.42,256.51,254.71,254.96,59670.0,177.7423,177.8047,176.557,176.7303,59670.0
2016-05-18 10:30:00,254.9,256.11,254.9,256.11,29477.0,176.6887,177.5274,176.6887,177.5274,29477.0
2016-05-18 11:00:00,256.29,257.05,255.99,256.82,20637.0,177.6522,178.179,177.4442,178.0196,20637.0
2016-05-18 11:30:00,256.84,258.09,256.82,257.1,26288.0,178.0334,178.8999,178.0196,178.2137,26288.0
2016-05-18 12:00:00,257.06,257.16,256.69,257.11,16011.0,178.1859,178.2553,177.9295,178.2206,16011.0
2016-05-18 12:30:00,256.96,257.37,256.63,257.33,19345.0,178.1166,178.4008,177.8879,178.3731,19345.0
2016-05-18 13:00:00,257.44,257.73,257.05,257.64,74286.0,178.4493,178.6504,178.179,178.588,74286.0
2016-05-18 13:30:00,257.65,257.82,256.21,256.44,39984.0,178.5949,178.7127,177.5967,177.7562,39984.0
2016-05-18 14:00:00,256.45,256.45,251.61,251.62,47485.0,177.7631,177.7631,174.4082,174.4151,47485.0
2016-05-18 14:30:00,251.45,252.99,250.86,252.01,83953.0,174.2973,175.3647,173.8883,174.6854,83953.0
2016-05-18 15:00:00,251.89,252.62,251.53,251.6,87234.0,174.6023,175.1083,174.3527,174.4012,87234.0
2016-05-18 15:30:00,251.77,253.89,251.61,253.85,235465.0,174.5191,175.9886,174.4082,175.9609,235465.0
2016-05-19 09:30:00,251.25,251.8,248.56,249.36,108930.0,174.1586,174.5399,172.294,172.8485,108930.0
2016-05-19 10:00:00,248.99,251.11,248.99,250.71,83522.0,172.5921,174.0616,172.5921,173.7843,83522.0
2016-05-19 10:30:00,250.75,252.51,250.3,252.21,85997.0,173.812,175.032,173.5001,174.8241,85997.0
2016-05-19 11:00:00,252.13,252.28,250.96,252.14,58642.0,174.7686,174.8726,173.9576,174.7756,58642.0
2016-05-19 11:30:00,252.1,252.94,251.79,252.29,38669.0,174.7478,175.3301,174.5329,174.8795,38669.0
2016-05-19 12:00:00,252.25,252.8,251.78,252.17,27210.0,174.8518,175.233,174.526,174.7963,27210.0
2016-05-19 12:30:00,252.17,252.19,251.0,251.15,35974.0,174.7963,174.8102,173.9853,174.0893,35974.0
2016-05-19 13:00:00,251.09,251.83,250.94,251.41,20650.0,174.0477,174.5607,173.9437,174.2695,20650.0
2016-05-19 13:30:00,251.51,251.74,251.02,251.19,23636.0,174.3389,174.4983,173.9992,174.117,23636.0
2016-05-19 14:00:00,251.22,252.21,251.1,251.86,45704.0,174.1378,174.8241,174.0547,174.5815,45704.0
2016-05-19 14:30:00,251.77,251.88,250.63,250.99,34746.0,174.5191,174.5953,173.7289,173.9784,34746.0
2016-05-19 15:00:00,250.93,251.4,250.22,250.39,106635.0,173.9368,174.2626,173.4447,173.5625,106635.0
2016-05-19 15:30:00,250.42,250.83,249.77,249.8,207239.0,173.5833,173.8675,173.1327,173.1535,207239.0
2016-05-20 09:30:00,251.33,251.9,249.98,251.26,66012.0,174.2141,174.6092,173.2783,174.1656,66012.0
2016-05-20 10:00:00,251.68,253.28,251.11,252.04,32172.0,174.4567,175.5658,174.0616,174.7062,32172.0
2016-05-20 10:30:00,252.36,253.35,252.23,252.44,15035.0,174.928,175.6143,174.8379,174.9835,15035.0
2016-05-20 11:00:00,252.44,252.84,251.58,251.78,27197.0,174.9835,175.2608,174.3874,174.526,27197.0
2016-05-20 11:30:00,251.71,251.9,251.15,251.5,39453.0,174.4775,174.6092,174.0893,174.3319,39453.0
2016-05-20 12:00:00,251.56,252.5,251.33,252.46,45736.0,174.3735,175.0251,174.2141,174.9974,45736.0
2016-05-20 12:30:00,252.44,252.62,251.96,251.96,14662.0,174.9835,175.1083,174.6508,174.6508,14662.0
2016-05-20 13:00:00,251.9,252.5,251.9,252.23,28650.0,174.6092,175.0251,174.6092,174.8379,28650.0
2016-05-20 13:30:00,252.15,252.21,251.52,252.04,13038.0,174.7825,174.8241,174.3458,174.7062,13038.0
2016-05-20 14:00:00,251.97,252.5,251.76,252.03,15268.0,174.6577,175.0251,174.5121,174.6993,15268.0
2016-05-20 14:30:00,252.0,252.28,251.75,252.02,15684.0,174.6785,174.8726,174.5052,174.6924,15684.0
2016-05-20 15:00:00,251.93,252.04,251.27,251.63,20768.0,174.63,174.7062,174.1725,174.422,20768.0
2016-05-20 15:30:00,251.62,252.74,251.55,252.4,114544.0,174.4151,175.1915,174.3666,174.9558,114544.0
2016-05-23 09:30:00,252.68,253.56,251.87,252.74,22388.0,175.1499,175.7599,174.5884,175.1915,22388.0
2016-05-23 10:00:00,252.98,253.02,251.09,251.7,21808.0,175.3578,175.3855,174.0477,174.4706,21808.0
2016-05-23 10:30:00,251.85,252.83,251.82,251.95,34457.0,174.5745,175.2538,174.5537,174.6438,34457.0
2016-05-23 11:00:00,251.86,252.77,251.85,252.6,14262.0,174.5815,175.2122,174.5745,175.0944,14262.0
2016-05-23 11:30:00,252.6,252.98,251.97,252.42,17167.0,175.0944,175.3578,174.6577,174.9696,17167.0
2016-05-23 12:00:00,252.72,253.25,252.13,253.12,13958.0,175.1776,175.545,174.7686,175.4549,13958.0
2016-05-23 12:30:00,253.11,253.22,252.19,252.51,22308.0,175.4479,175.5242,174.8102,175.032,22308.0
2016-05-23 13:00:00,252.49,252.81,251.95,252.81,18088.0,175.0182,175.24,174.6438,175.24,18088.0
2016-05-23 13:30:00,252.68,253.18,252.47,252.99,18784.0,175.1499,175.4964,175.0043,175.3647,18784.0
2016-05-23 14:00:00,252.99,253.14,252.56,252.73,29837.0,175.3647,175.4687,175.0667,175.1845,29837.0
2016-05-23 14:30:00,252.63,252.88,252.22,252.38,23900.0,175.1152,175.2885,174.831,174.9419,23900.0
2016-05-23 15:00:00,252.41,252.55,251.99,252.36,25805.0,174.9627,175.0597,174.6716,174.928,25805.0
2016-05-23 15:30:00,252.29,252.52,251.67,252.03,83856.0,174.8795,175.039,174.4498,174.6993,83856.0
2016-05-24 09:30:00,252.44,255.69,252.44,255.68,22075.0,174.9835,177.2363,174.9835,177.2294,22075.0
2016-05-24 10:00:00,255.7,255.95,254.74,254.84,23871.0,177.2432,177.4165,176.5778,176.6471,23871.0
2016-05-24 10:30:00,254.91,255.84,254.91,255.78,24746.0,176.6956,177.3403,176.6956,177.2987,24746.0
2016-05-24 11:00:00,255.56,255.9,254.34,254.79,50272.0,177.1462,177.3819,176.3005,176.6124,50272.0
2016-05-24 11:30:00,254.8,255.37,254.41,255.37,21367.0,176.6194,177.0145,176.349,177.0145,21367.0
2016-05-24 12:00:00,255.27,255.39,254.68,254.76,9778.0,176.9452,177.0283,176.5362,176.5917,9778.0
2016-05-24 12:30:00,254.77,255.56,254.67,255.15,27622.0,176.5986,177.1462,176.5293,176.862,27622.0
2016-05-24 13:00:00,255.16,255.66,254.78,254.78,45032.0,176.8689,177.2155,176.6055,176.6055,45032.0
2016-05-24 13:30:00,254.81,255.09,254.45,254.57,27165.0,176.6263,176.8204,176.3768,176.46,27165.0
2016-05-24 14:00:00,254.57,255.06,254.47,254.57,35918.0,176.46,176.7996,176.3906,176.46,35918.0
2016-05-24 14:30:00,254.63,254.71,254.1,254.31,36335.0,176.5015,176.557,176.1342,176.2797,36335.0
2016-05-24 15:00:00,254.42,254.94,254.36,254.88,29544.0,176.356,176.7164,176.3144,176.6748,29544.0
2016-05-24 15:30:00,254.89,254.89,254.1,254.34,112719.0,176.6818,176.6818,176.1342,176.3005,112719.0
2016-05-25 09:30:00,254.38,254.92,251.45,252.4,29890.0,176.3282,176.7026,174.2973,174.9558,29890.0
2016-05-25 10:00:00,252.22,252.68,251.72,251.98,26360.0,174.831,175.1499,174.4844,174.6646,26360.0
2016-05-25 10:30:00,252.01,253.59,251.66,253.59,37734.0,174.6854,175.7806,174.4428,175.7806,37734.0
2016-05-25 11:00:00,253.58,254.03,253.08,253.65,27522.0,175.7737,176.0856,175.4271,175.8222,27522.0
2016-05-25 11:30:00,253.45,254.29,253.41,254.0,10736.0,175.6836,176.2659,175.6559,176.0648,10736.0
2016-05-25 12:00:00,254.07,254.12,253.33,253.33,20861.0,176.1134,176.148,175.6004,175.6004,20861.0
2016-05-25 12:30:00,253.41,253.55,252.93,252.93,25287.0,175.6559,175.7529,175.3232,175.3232,25287.0
2016-05-25 13:00:00,253.11,253.92,252.99,253.83,21906.0,175.4479,176.0094,175.3647,175.947,21906.0
2016-05-25 13:30:00,253.86,253.94,253.26,253.49,32185.0,175.9678,176.0233,175.5519,175.7113,32185.0
2016-05-25 14:00:00,253.58,253.66,253.06,253.43,20617.0,175.7737,175.8292,175.4133,175.6697,20617.0
2016-05-25 14:30:00,253.47,253.81,252.93,253.02,17585.0,175.6975,175.9331,175.3232,175.3855,17585.0
2016-05-25 15:00:00,253.09,253.73,252.84,253.63,39977.0,175.4341,175.8777,175.2608,175.8084,39977.0
2016-05-25 15:30:00,253.64,253.64,253.09,253.25,91954.0,175.8153,175.8153,175.4341,175.545,91954.0
2016-05-26 09:30:00,253.04,254.23,252.0,253.38,14130.0,175.3994,176.2243,174.6785,175.6351,14130.0
2016-05-26 10:00:00,253.65,255.36,253.37,254.85,17643.0,175.8222,177.0076,175.6281,176.654,17643.0
2016-05-26 10:30:00,255.03,255.37,254.39,254.92,34340.0,176.7788,177.0145,176.3352,176.7026,34340.0
2016-05-26 11:00:00,255.01,255.32,253.97,254.39,17026.0,176.7649,176.9798,176.044,176.3352,17026.0
2016-05-26 11:30:00,254.39,254.9,253.92,254.3,11705.0,176.3352,176.6887,176.0094,176.2728,11705.0
2016-05-26 12:00:00,254.19,254.37,253.81,254.1,11880.0,176.1965,176.3213,175.9331,176.1342,11880.0
2016-05-26 12:30:00,253.68,253.84,252.64,252.67,29556.0,175.843,175.9539,175.1221,175.1429,29556.0
2016-05-26 13:00:00,252.72,252.97,252.55,252.8,30968.0,175.1776,175.3509,175.0597,175.233,30968.0
2016-05-26 13:30:00,252.87,253.05,252.46,252.53,15212.0,175.2816,175.4063,174.9974,175.0459,15212.0
2016-05-26 14:00:00,252.61,253.14,252.55,253.06,21938.0,175.1013,175.4687,175.0597,175.4133,21938.0
2016-05-26 14:30:00,253.11,253.7,252.93,253.7,12327.0,175.4479,175.8569,175.3232,175.8569,12327.0
2016-05-26 15:00:00,253.66,254.23,253.66,253.87,20545.0,175.8292,176.2243,175.8292,175.9747,20545.0
2016-05-26 15:30:00,253.91,254.26,253.85,254.03,53763.0,176.0025,176.2451,175.9609,176.0856,53763.0
2016-05-27 09:30:00,254.11,255.97,254.11,255.92,19536.0,176.1411,177.4304,176.1411,177.3957,19536.0
2016-05-27 10:00:00,255.91,256.45,254.53,254.92,18462.0,177.3888,177.7631,176.4322,176.7026,18462.0
2016-05-27 10:30:00,255.09,255.55,254.56,254.61,20072.0,176.8204,177.1393,176.453,176.4877,20072.0
2016-05-27 11:00:00,254.84,255.2,254.23,255.2,19533.0,176.6471,176.8966,176.2243,176.8966,19533.0
2016-05-27 11:30:00,255.18,255.89,255.09,255.45,11596.0,176.8828,177.3749,176.8204,177.0699,11596.0
2016-05-27 12:00:00,255.49,255.7,255.21,255.52,9938.0,177.0977,177.2432,176.9036,177.1185,9938.0
2016-05-27 12:30:00,255.69,255.87,255.0,255.0,7851.0,177.2363,177.3611,176.758,176.758,7851.0
2016-05-27 13:00:00,255.03,255.64,255.03,255.37,15651.0,176.7788,177.2016,176.7788,177.0145,15651.0
2016-05-27 13:30:00,255.34,255.37,254.35,254.71,12150.0,176.9937,177.0145,176.3075,176.557,12150.0
2016-05-27 14:00:00,254.72,255.2,254.26,255.2,8545.0,176.5639,176.8966,176.2451,176.8966,8545.0
2016-05-27 14:30:00,255.07,255.4,254.63,255.02,16536.0,176.8065,177.0353,176.5015,176.7719,16536.0
2016-05-27 15:00:00,254.89,255.22,254.76,255.13,16034.0,176.6818,176.9105,176.5917,176.8481,16034.0
2016-05-27 15:30:00,255.05,255.28,254.68,255.13,47732.0,176.7927,176.9521,176.5362,176.8481,47732.0
2016-05-31 09:30:00,255.55,256.16,251.91,253.62,42558.0,177.1393,177.5621,174.6161,175.8014,42558.0
2016-05-31 10:00:00,253.76,254.3,253.29,254.21,37307.0,175.8985,176.2728,175.5727,176.2104,37307.0
2016-05-31 10:30:00,254.22,254.98,254.01,254.18,16330.0,176.2173,176.7441,176.0718,176.1896,16330.0
2016-05-31 11:00:00,254.02,254.51,252.5,252.98,24933.0,176.0787,176.4184,175.0251,175.3578,24933.0
2016-05-31 11:30:00,253.02,253.71,253.02,253.21,8533.0,175.3855,175.8638,175.3855,175.5172,8533.0
2016-05-31 12:00:00,253.2,253.21,252.43,252.62,16433.0,175.5103,175.5172,174.9766,175.1083,16433.0
2016-05-31 12:30:00,252.76,253.29,252.66,252.73,10804.0,175.2053,175.5727,175.136,175.1845,10804.0
2016-05-31 13:00:00,252.73,253.17,252.47,253.06,13535.0,175.1845,175.4895,175.0043,175.4133,13535.0
2016-05-31 13:30:00,253.03,253.72,252.87,253.59,15401.0,175.3925,175.8708,175.2816,175.7806,15401.0
2016-05-31 14:00:00,253.55,254.24,253.0,254.21,18860.0,175.7529,176.2312,175.3717,176.2104,18860.0
2016-05-31 14:30:00,254.29,254.52,253.83,254.46,27264.0,176.2659,176.4253,175.947,176.3837,27264.0
2016-05-31 15:00:00,254.4,254.68,253.99,254.6,46247.0,176.3421,176.5362,176.0579,176.4807,46247.0
2016-05-31 15:30:00,254.72,254.88,253.71,253.83,174686.0,176.5639,176.6748,175.8638,175.947,174686.0
2016-06-01 09:30:00,253.03,255.47,252.3,255.47,43150.0,175.3925,177.0838,174.8865,177.0838,43150.0
2016-06-01 10:00:00,255.72,255.99,254.9,255.4,43534.0,177.2571,177.4442,176.6887,177.0353,43534.0
2016-06-01 10:30:00,255.53,257.11,255.29,256.9,27857.0,177.1254,178.2206,176.959,178.075,27857.0
2016-06-01 11:00:00,257.12,257.13,255.86,256.46,36423.0,178.2275,178.2345,177.3541,177.77,36423.0
2016-06-01 11:30:00,256.38,256.38,254.27,254.75,26565.0,177.7146,177.7146,176.252,176.5847,26565.0
2016-06-01 12:00:00,254.8,255.61,254.69,255.61,23943.0,176.6194,177.1808,176.5431,177.1808,23943.0
2016-06-01 12:30:00,255.52,255.79,255.03,255.34,22258.0,177.1185,177.3056,176.7788,176.9937,22258.0
2016-06-01 13:00:00,255.46,255.94,255.01,255.11,11625.0,177.0769,177.4096,176.7649,176.8343,11625.0
2016-06-01 13:30:00,254.95,255.54,254.95,255.54,19166.0,176.7234,177.1323,176.7234,177.1323,19166.0
2016-06-01 14:00:00,255.59,256.45,255.47,256.12,19947.0,177.167,177.7631,177.0838,177.5344,19947.0
2016-06-01 14:30:00,256.12,256.5,255.52,256.48,23333.0,177.5344,177.7978,177.1185,177.7839,23333.0
2016-06-01 15:00:00,256.48,256.59,255.86,256.18,34042.0,177.7839,177.8602,177.3541,177.576,34042.0
2016-06-01 15:30:00,256.23,256.92,255.95,256.76,92614.0,177.6106,178.0889,177.4165,177.978,92614.0
2016-06-02 09:30:00,255.56,256.57,254.25,255.13,27109.0,177.1462,177.8463,176.2381,176.8481,27109.0
2016-06-02 10:00:00,255.11,256.05,254.86,255.87,22089.0,176.8343,177.4858,176.661,177.3611,22089.0
2016-06-02 10:30:00,255.8,256.71,255.6,255.92,14905.0,177.3125,177.9433,177.1739,177.3957,14905.0
2016-06-02 11:00:00,256.0,256.54,255.31,255.92,23040.0,177.4512,177.8255,176.9729,177.3957,23040.0
2016-06-02 11:30:00,256.01,256.96,256.01,256.76,17168.0,177.4581,178.1166,177.4581,177.978,17168.0
2016-06-02 12:00:00,256.7,256.94,256.1,256.1,28389.0,177.9364,178.1028,177.5205,177.5205,28389.0
2016-06-02 12:30:00,256.18,256.82,255.71,256.7,41291.0,177.576,178.0196,177.2502,177.9364,41291.0
2016-06-02 13:00:00,256.67,257.15,256.6,256.88,22572.0,177.9156,178.2483,177.8671,178.0612,22572.0
2016-06-02 13:30:00,256.82,257.54,256.65,257.5,32574.0,178.0196,178.5187,177.9017,178.4909,32574.0
2016-06-02 14:00:00,257.5,257.94,257.21,257.74,30444.0,178.4909,178.7959,178.2899,178.6573,30444.0
2016-06-02 14:30:00,257.74,257.74,256.68,257.06,33257.0,178.6573,178.6573,177.9225,178.1859,33257.0
2016-06-02 15:00:00,257.15,257.83,256.94,257.83,23375.0,178.2483,178.7197,178.1028,178.7197,23375.0
2016-06-02 15:30:00,257.77,258.03,257.5,257.89,66121.0,178.6781,178.8583,178.4909,178.7613,66121.0
2016-06-03 09:30:00,258.28,260.91,258.28,260.15,40025.0,179.0316,180.8546,179.0316,180.3278,40025.0
2016-06-03 10:00:00,259.95,260.1,258.9,259.3,45537.0,180.1892,180.2932,179.4614,179.7386,45537.0
2016-06-03 10:30:00,259.4,261.0,259.4,261.0,48583.0,179.808,180.917,179.808,180.917,48583.0
2016-06-03 11:00:00,260.74,260.87,259.64,260.27,31719.0,180.7368,180.8269,179.9743,180.411,31719.0
2016-06-03 11:30:00,260.39,261.23,260.1,260.49,39075.0,180.4942,181.0765,180.2932,180.5635,39075.0
2016-06-03 12:00:00,260.72,260.73,259.8,260.19,25361.0,180.7229,180.7299,180.0852,180.3556,25361.0
2016-06-03 12:30:00,260.17,260.56,260.0,260.31,31822.0,180.3417,180.612,180.2239,180.4387,31822.0
2016-06-03 13:00:00,260.25,260.84,260.02,260.49,25637.0,180.3971,180.8061,180.2377,180.5635,25637.0
2016-06-03 13:30:00,260.41,260.98,260.04,260.44,26714.0,180.5081,180.9032,180.2516,180.5289,26714.0
2016-06-03 14:00:00,260.38,260.88,260.12,260.88,24153.0,180.4873,180.8338,180.307,180.8338,24153.0
2016-06-03 14:30:00,260.81,261.5,260.45,261.05,76252.0,180.7853,181.2636,180.5358,180.9517,76252.0
2016-06-03 15:00:00,260.97,261.08,260.09,260.27,27539.0,180.8962,180.9725,180.2862,180.411,27539.0
2016-06-03 15:30:00,260.26,260.69,260.06,260.3,68725.0,180.4041,180.7021,180.2654,180.4318,68725.0
2016-06-06 09:30:00,260.51,262.74,260.29,260.75,36490.0,180.5774,182.1231,180.4249,180.7437,36490.0
2016-06-06 10:00:00,261.27,261.82,259.23,259.23,80210.0,181.1042,181.4854,179.6901,179.6901,80210.0
2016-06-06 10:30:00,259.24,259.73,257.93,257.93,22004.0,179.697,180.0367,178.789,178.789,22004.0
2016-06-06 11:00:00,257.73,258.07,256.6,256.71,26784.0,178.6504,178.886,177.8671,177.9433,26784.0
2016-06-06 11:30:00,256.73,257.39,256.31,257.09,30999.0,177.9572,178.4147,177.6661,178.2067,30999.0
2016-06-06 12:00:00,257.0,257.3,256.59,257.01,29278.0,178.1444,178.3523,177.8602,178.1513,29278.0
2016-06-06 12:30:00,256.99,257.42,256.83,256.87,17774.0,178.1374,178.4355,178.0265,178.0542,17774.0
2016-06-06 13:00:00,257.06,257.96,256.9,257.96,33185.0,178.1859,178.8098,178.075,178.8098,33185.0
2016-06-06 13:30:00,258.15,258.36,257.62,258.31,26809.0,178.9415,179.0871,178.5741,179.0524,26809.0
2016-06-06 14:00:00,258.11,259.16,257.92,259.12,20834.0,178.9138,179.6416,178.7821,179.6139,20834.0
2016-06-06 14:30:00,258.78,259.07,258.39,258.57,32183.0,179.3782,179.5792,179.1079,179.2326,32183.0
2016-06-06 15:00:00,258.65,258.7,257.95,258.25,29039.0,179.2881,179.3227,178.8029,179.0108,29039.0
2016-06-06 15:30:00,258.23,258.35,257.23,257.36,85993.0,178.9969,179.0801,178.3038,178.3939,85993.0
2016-06-07 09:30:00,257.14,259.24,256.9,258.69,90130.0,178.2414,179.697,178.075,179.3158,90130.0
2016-06-07 10:00:00,258.66,258.97,257.97,258.19,36742.0,179.295,179.5099,178.8167,178.9692,36742.0
2016-06-07 10:30:00,258.08,258.89,257.92,258.8,28494.0,178.893,179.4544,178.7821,179.3921,28494.0
2016-06-07 11:00:00,258.74,259.18,258.46,258.76,25124.0,179.3505,179.6555,179.1564,179.3643,25124.0
2016-06-07 11:30:00,258.85,259.1,258.32,258.32,27935.0,179.4267,179.6,179.0593,179.0593,27935.0
2016-06-07 12:00:00,258.38,258.48,257.75,258.06,25608.0,179.1009,179.1702,178.6642,178.8791,25608.0
2016-06-07 12:30:00,258.3,258.55,257.85,258.55,29268.0,179.0455,179.2188,178.7335,179.2188,29268.0
2016-06-07 13:00:00,258.78,258.9,257.96,258.05,25670.0,179.3782,179.4614,178.8098,178.8722,25670.0
2016-06-07 13:30:00,257.99,258.0,257.05,257.38,61013.0,178.8306,178.8375,178.179,178.4078,61013.0
2016-06-07 14:00:00,257.31,257.75,257.07,257.67,62830.0,178.3592,178.6642,178.1929,178.6088,62830.0
2016-06-07 14:30:00,257.81,257.83,256.67,256.88,24425.0,178.7058,178.7197,177.9156,178.0612,24425.0
2016-06-07 15:00:00,256.85,256.85,255.89,256.46,45862.0,178.0404,178.0404,177.3749,177.77,45862.0
2016-06-07 15:30:00,256.46,256.46,255.47,255.69,128583.0,177.77,177.77,177.0838,177.2363,128583.0
2016-06-08 09:30:00,255.08,256.92,252.39,252.65,65341.0,176.8135,178.0889,174.9488,175.1291,65341.0
2016-06-08 10:00:00,252.89,252.89,250.65,252.44,90004.0,175.2954,175.2954,173.7427,174.9835,90004.0
2016-06-08 10:30:00,252.67,253.26,249.22,249.45,207563.0,175.1429,175.5519,172.7515,172.9109,207563.0
2016-06-08 11:00:00,249.69,249.79,246.02,247.08,158866.0,173.0773,173.1466,170.5334,171.2681,158866.0
2016-06-08 11:30:00,247.08,248.27,247.05,247.44,113769.0,171.2681,172.093,171.2473,171.5177,113769.0
2016-06-08 12:00:00,247.52,249.26,247.44,249.26,48810.0,171.5731,172.7792,171.5177,172.7792,48810.0
2016-06-08 12:30:00,249.25,250.15,248.61,248.88,86310.0,172.7723,173.3961,172.3287,172.5158,86310.0
2016-06-08 13:00:00,248.87,251.66,248.79,251.62,47635.0,172.5089,174.4428,172.4534,174.4151,47635.0
2016-06-08 13:30:00,251.65,252.99,251.6,252.84,57080.0,174.4359,175.3647,174.4012,175.2608,57080.0
2016-06-08 14:00:00,252.84,253.69,252.76,253.69,79915.0,175.2608,175.85,175.2053,175.85,79915.0
2016-06-08 14:30:00,253.66,253.79,253.31,253.59,40687.0,175.8292,175.9193,175.5866,175.7806,40687.0
2016-06-08 15:00:00,253.54,253.59,252.11,252.11,45662.0,175.746,175.7806,174.7548,174.7548,45662.0
2016-06-08 15:30:00,252.16,252.44,251.83,252.0,111695.0,174.7894,174.9835,174.5607,174.6785,111695.0
2016-06-09 09:30:00,250.35,252.78,247.56,247.95,117604.0,173.5348,175.2192,171.6008,171.8712,117604.0
2016-06-09 10:00:00,248.0,248.56,246.42,246.94,46646.0,171.9058,172.294,170.8106,171.1711,46646.0
2016-06-09 10:30:00,246.95,247.07,245.89,246.44,96292.0,171.178,171.2612,170.4432,170.8245,96292.0
2016-06-09 11:00:00,246.46,246.6,245.72,245.94,160564.0,170.8384,170.9354,170.3254,170.4779,160564.0
2016-06-09 11:30:00,246.05,246.4,244.74,245.16,54385.0,170.5542,170.7968,169.6461,169.9372,54385.0
2016-06-09 12:00:00,245.16,245.16,244.75,244.91,54669.0,169.9372,169.9372,169.653,169.7639,54669.0
2016-06-09 12:30:00,244.9,246.0,244.85,245.58,95656.0,169.757,170.5195,169.7224,170.2284,95656.0
2016-06-09 13:00:00,245.58,246.05,245.45,245.74,58122.0,170.2284,170.5542,170.1383,170.3393,58122.0
2016-06-09 13:30:00,245.73,246.1,245.51,246.06,90512.0,170.3323,170.5888,170.1798,170.5611,90512.0
2016-06-09 14:00:00,245.94,246.15,245.53,245.54,64133.0,170.4779,170.6235,170.1937,170.2006,64133.0
2016-06-09 14:30:00,245.62,245.8,244.7,244.73,51294.0,170.2561,170.3809,169.6184,169.6392,51294.0
2016-06-09 15:00:00,244.73,245.36,244.38,244.63,76633.0,169.6392,170.0759,169.3966,169.5699,76633.0
2016-06-09 15:30:00,244.58,245.58,244.53,245.37,214465.0,169.5352,170.2284,169.5005,170.0828,214465.0
2016-06-10 09:30:00,244.0,244.59,241.68,242.13,81120.0,169.1332,169.5421,167.525,167.8369,81120.0
2016-06-10 10:00:00,242.06,242.28,240.9,241.6,192408.0,167.7884,167.9409,166.9843,167.4696,192408.0
2016-06-10 10:30:00,241.43,242.71,241.24,242.66,70306.0,167.3517,168.239,167.22,168.2043,70306.0
2016-06-10 11:00:00,242.6,243.81,242.6,243.8,172997.0,168.1627,169.0015,168.1627,168.9945,172997.0
2016-06-10 11:30:00,243.71,244.06,243.03,243.37,106309.0,168.9321,169.1747,168.4608,168.6965,106309.0
2016-06-10 12:00:00,243.26,243.49,242.74,242.84,58911.0,168.6202,168.7796,168.2598,168.3291,58911.0
2016-06-10 12:30:00,242.85,243.8,242.85,243.54,65737.0,168.336,168.9945,168.336,168.8143,65737.0
2016-06-10 13:00:00,243.5,243.94,243.21,243.67,75815.0,168.7866,169.0916,168.5856,168.9044,75815.0
2016-06-10 13:30:00,243.67,243.67,242.21,242.6,83898.0,168.9044,168.9044,167.8924,168.1627,83898.0
2016-06-10 14:00:00,242.59,242.83,241.45,241.48,81112.0,168.1558,168.3222,167.3656,167.3864,81112.0
2016-06-10 14:30:00,241.43,242.5,240.94,241.01,174995.0,167.3517,168.0934,167.0121,167.0606,174995.0
2016-06-10 15:00:00,240.97,241.28,240.64,240.81,121853.0,167.0329,167.2477,166.8041,166.9219,121853.0
2016-06-10 15:30:00,240.83,242.33,240.82,241.83,204751.0,166.9358,167.9756,166.9289,167.629,204751.0
2016-06-13 09:30:00,240.57,242.99,240.13,242.0,95234.0,168.0044,169.6945,167.6972,169.0031,95234.0
2016-06-13 10:00:00,242.12,242.19,241.38,242.19,49215.0,169.0869,169.1358,168.5701,169.1358,49215.0
2016-06-13 10:30:00,242.17,242.38,241.78,242.14,37392.0,169.1218,169.2685,168.8495,169.1009,37392.0
2016-06-13 11:00:00,242.14,242.47,241.8,242.22,42309.0,169.1009,169.3313,168.8634,169.1567,42309.0
2016-06-13 11:30:00,242.14,242.3,241.58,242.04,35281.0,169.1009,169.2126,168.7098,169.031,35281.0
2016-06-13 12:00:00,241.93,242.17,241.68,241.95,33277.0,168.9542,169.1218,168.7796,168.9682,33277.0
2016-06-13 12:30:00,242.03,242.46,241.84,241.93,42000.0,169.024,169.3243,168.8914,168.9542,42000.0
2016-06-13 13:00:00,241.93,242.17,241.61,242.08,33318.0,168.9542,169.1218,168.7307,169.059,33318.0
2016-06-13 13:30:00,242.1,242.37,241.68,241.77,43127.0,169.0729,169.2615,168.7796,168.8425,43127.0
2016-06-13 14:00:00,241.74,242.05,241.53,241.69,23877.0,168.8215,169.038,168.6749,168.7866,23877.0
2016-06-13 14:30:00,241.69,241.81,241.29,241.44,51444.0,168.7866,168.8704,168.5073,168.612,51444.0
2016-06-13 15:00:00,241.41,241.52,240.92,240.98,52380.0,168.5911,168.6679,168.2489,168.2908,52380.0
2016-06-13 15:30:00,240.96,241.15,240.24,240.43,111751.0,168.2768,168.4095,167.774,167.9067,111751.0
2016-06-14 09:30:00,240.5,241.02,239.53,240.33,54186.0,167.9555,168.3187,167.2781,167.8368,54186.0
2016-06-14 10:00:00,240.15,240.37,239.1,239.47,37035.0,167.7111,167.8648,166.9778,167.2362,37035.0
2016-06-14 10:30:00,239.54,239.54,238.56,238.69,33409.0,167.2851,167.2851,166.6007,166.6915,33409.0
2016-06-14 11:00:00,238.66,239.96,238.66,239.64,122278.0,166.6706,167.5784,166.6706,167.355,122278.0
2016-06-14 11:30:00,239.62,239.84,239.24,239.53,47019.0,167.341,167.4946,167.0756,167.2781,47019.0
2016-06-14 12:00:00,239.56,240.1,239.38,239.89,59538.0,167.2991,167.6762,167.1734,167.5295,59538.0
2016-06-14 12:30:00,239.8,239.87,239.38,239.47,27338.0,167.4667,167.5156,167.1734,167.2362,27338.0
2016-06-14 13:00:00,239.51,239.51,238.64,238.64,62390.0,167.2642,167.2642,166.6566,166.6566,62390.0
2016-06-14 13:30:00,238.64,238.99,238.6,238.76,36916.0,166.6566,166.901,166.6287,166.7404,36916.0
2016-06-14 14:00:00,238.86,239.17,238.65,239.05,62019.0,166.8102,167.0267,166.6636,166.9429,62019.0
2016-06-14 14:30:00,238.98,239.1,238.31,238.36,31838.0,166.894,166.9778,166.4261,166.4611,31838.0
2016-06-14 15:00:00,238.34,238.77,238.07,238.45,48432.0,166.4471,166.7474,166.2585,166.5239,48432.0
2016-06-14 15:30:00,238.5,238.55,238.01,238.08,200118.0,166.5588,166.5937,166.2166,166.2655,200118.0
2016-06-15 09:30:00,239.98,241.67,238.21,241.37,79644.0,167.5924,168.7726,166.3563,168.5631,79644.0
2016-06-15 10:00:00,241.26,241.43,240.86,241.3,97439.0,168.4863,168.605,168.207,168.5142,97439.0
2016-06-15 10:30:00,241.33,242.79,241.07,241.98,85141.0,168.5352,169.5548,168.3536,168.9891,85141.0
2016-06-15 11:00:00,242.02,242.53,241.37,241.67,37526.0,169.0171,169.3732,168.5631,168.7726,37526.0
2016-06-15 11:30:00,241.59,242.12,241.3,241.8,42890.0,168.7168,169.0869,168.5142,168.8634,42890.0
2016-06-15 12:00:00,241.86,242.2,241.64,241.86,47131.0,168.9053,169.1428,168.7517,168.9053,47131.0
2016-06-15 12:30:00,241.92,242.43,241.81,242.05,46747.0,168.9472,169.3034,168.8704,169.038,46747.0
2016-06-15 13:00:00,242.14,243.0,242.14,242.89,32180.0,169.1009,169.7014,169.1009,169.6246,32180.0
2016-06-15 13:30:00,242.78,242.92,242.54,242.68,56815.0,169.5478,169.6456,169.3802,169.478,56815.0
2016-06-15 14:00:00,242.68,244.38,242.49,244.22,75510.0,169.478,170.6652,169.3453,170.5534,75510.0
2016-06-15 14:30:00,244.18,244.37,243.78,244.17,43675.0,170.5255,170.6582,170.2462,170.5185,43675.0
2016-06-15 15:00:00,244.16,244.74,243.96,244.74,86139.0,170.5115,170.9166,170.3719,170.9166,86139.0
2016-06-15 15:30:00,244.68,244.68,243.34,243.5,191577.0,170.8747,170.8747,169.9389,170.0506,191577.0
2016-06-16 09:30:00,242.76,245.32,242.2,244.81,76830.0,169.5338,171.3216,169.1428,170.9655,76830.0
2016-06-16 10:00:00,244.81,246.96,244.79,246.84,86053.0,170.9655,172.467,170.9515,172.3832,86053.0
2016-06-16 10:30:00,246.73,246.92,245.65,245.66,60516.0,172.3063,172.439,171.5521,171.5591,60516.0
2016-06-16 11:00:00,245.65,246.5,245.33,246.47,42822.0,171.5521,172.1457,171.3286,172.1248,42822.0
2016-06-16 11:30:00,246.48,246.63,244.5,244.64,17449.0,172.1317,172.2365,170.749,170.8468,17449.0
2016-06-16 12:00:00,244.83,245.38,244.58,245.19,29160.0,170.9794,171.3635,170.8049,171.2309,29160.0
2016-06-16 12:30:00,245.2,245.39,244.37,244.51,42165.0,171.2378,171.3705,170.6582,170.756,42165.0
2016-06-16 13:00:00,244.6,244.82,244.16,244.16,56496.0,170.8188,170.9725,170.5115,170.5115,56496.0
2016-06-16 13:30:00,244.33,244.8,244.18,244.71,43213.0,170.6303,170.9585,170.5255,170.8956,43213.0
2016-06-16 14:00:00,244.67,244.71,244.16,244.37,47979.0,170.8677,170.8956,170.5115,170.6582,47979.0
2016-06-16 14:30:00,244.26,244.45,243.78,243.9,41289.0,170.5814,170.7141,170.2462,170.33,41289.0
2016-06-16 15:00:00,243.9,244.46,243.75,244.29,48965.0,170.33,170.7211,170.2252,170.6023,48965.0
2016-06-16 15:30:00,244.35,244.44,243.93,244.31,159793.0,170.6442,170.7071,170.3509,170.6163,159793.0
2016-06-17 09:30:00,244.03,244.22,239.1,239.89,141667.0,170.4208,170.5534,166.9778,167.5295,141667.0
2016-06-17 10:00:00,240.19,240.81,239.78,240.5,37273.0,167.7391,168.172,167.4527,167.9555,37273.0
2016-06-17 10:30:00,240.6,241.0,239.8,240.53,44042.0,168.0254,168.3047,167.4667,167.9765,44042.0
2016-06-17 11:00:00,240.53,240.66,239.54,239.86,42572.0,167.9765,168.0673,167.2851,167.5086,42572.0
2016-06-17 11:30:00,239.98,240.68,239.79,240.66,41100.0,167.5924,168.0813,167.4597,168.0673,41100.0
2016-06-17 12:00:00,240.69,240.99,240.54,240.9,38807.0,168.0882,168.2977,167.9835,168.2349,38807.0
2016-06-17 12:30:00,240.89,241.05,240.6,241.05,16240.0,168.2279,168.3396,168.0254,168.3396,16240.0
2016-06-17 13:00:00,240.92,241.91,240.73,241.91,27765.0,168.2489,168.9402,168.1162,168.9402,27765.0
2016-06-17 13:30:00,241.89,242.56,241.68,242.47,59378.0,168.9263,169.3942,168.7796,169.3313,59378.0
2016-06-17 14:00:00,242.46,242.6,242.06,242.18,39446.0,169.3243,169.4221,169.045,169.1288,39446.0
2016-06-17 14:30:00,242.17,242.35,241.82,242.16,37635.0,169.1218,169.2475,168.8774,169.1148,37635.0
2016-06-17 15:00:00,242.21,242.48,241.67,241.79,26144.0,169.1497,169.3383,168.7726,168.8564,26144.0
2016-06-17 15:30:00,241.68,241.85,240.83,241.44,130238.0,168.7796,168.8983,168.186,168.612,130238.0
2016-06-20 09:30:00,242.71,245.13,242.71,243.88,28313.0,169.4989,171.189,169.4989,170.316,28313.0
2016-06-20 10:00:00,243.76,244.25,243.22,243.48,33736.0,170.2322,170.5744,169.8551,170.0367,33736.0
2016-06-20 10:30:00,243.6,243.6,242.68,243.0,21763.0,170.1205,170.1205,169.478,169.7014,21763.0
2016-06-20 11:00:00,242.96,243.44,242.8,243.41,69156.0,169.6735,170.0087,169.5618,169.9878,69156.0
2016-06-20 11:30:00,243.29,243.3,242.56,242.81,37808.0,169.904,169.911,169.3942,169.5688,37808.0
2016-06-20 12:00:00,242.77,242.77,241.67,242.16,36037.0,169.5408,169.5408,168.7726,169.1148,36037.0
2016-06-20 12:30:00,242.17,242.99,242.15,242.78,12062.0,169.1218,169.6945,169.1078,169.5478,12062.0
2016-06-20 13:00:00,242.85,243.03,242.14,242.15,30156.0,169.5967,169.7224,169.1009,169.1078,30156.0
2016-06-20 13:30:00,242.27,242.59,242.17,242.57,17459.0,169.1916,169.4151,169.1218,169.4012,17459.0
2016-06-20 14:00:00,242.58,242.67,242.33,242.39,21311.0,169.4081,169.471,169.2335,169.2754,21311.0
2016-06-20 14:30:00,242.37,242.38,241.98,242.08,38390.0,169.2615,169.2685,168.9891,169.059,38390.0
2016-06-20 15:00:00,242.1,242.22,241.43,241.5,51079.0,169.0729,169.1567,168.605,168.6539,51079.0
2016-06-20 15:30:00,241.51,241.75,240.58,240.99,108145.0,168.6609,168.8285,168.0114,168.2977,108145.0
2016-06-21 09:30:00,242.36,243.4,242.16,242.82,46539.0,169.2545,169.9808,169.1148,169.5757,46539.0
2016-06-21 10:00:00,242.76,243.4,242.66,243.15,44296.0,169.5338,169.9808,169.464,169.8062,44296.0
2016-06-21 10:30:00,243.03,243.39,242.62,242.71,52003.0,169.7224,169.9738,169.4361,169.4989,52003.0
2016-06-21 11:00:00,242.69,243.11,242.25,242.4,47535.0,169.485,169.7783,169.1777,169.2824,47535.0
2016-06-21 11:30:00,242.39,243.02,242.21,242.94,26055.0,169.2754,169.7154,169.1497,169.6595,26055.0
2016-06-21 12:00:00,242.81,242.89,242.29,242.36,36791.0,169.5688,169.6246,169.2056,169.2545,36791.0
2016-06-21 12:30:00,242.28,242.57,242.21,242.47,10801.0,169.1986,169.4012,169.1497,169.3313,10801.0
2016-06-21 13:00:00,242.46,242.46,242.13,242.32,25041.0,169.3243,169.3243,169.0939,169.2266,25041.0
2016-06-21 13:30:00,242.28,242.55,241.95,242.03,36955.0,169.1986,169.3872,168.9682,169.024,36955.0
2016-06-21 14:00:00,242.08,242.09,241.66,241.81,16111.0,169.059,169.0659,168.7656,168.8704,16111.0
2016-06-21 14:30:00,241.79,242.12,241.61,241.69,18580.0,168.8564,169.0869,168.7307,168.7866,18580.0
2016-06-21 15:00:00,241.67,242.04,241.49,241.96,20319.0,168.7726,169.031,168.6469,168.9752,20319.0
2016-06-21 15:30:00,241.98,241.98,241.06,241.16,98119.0,168.9891,168.9891,168.3466,168.4165,98119.0
2016-06-22 09:30:00,241.08,241.24,238.05,239.39,49110.0,168.3606,168.4723,166.2446,167.1804,49110.0
2016-06-22 10:00:00,239.27,240.16,238.99,240.16,28561.0,167.0966,167.7181,166.901,167.7181,28561.0
2016-06-22 10:30:00,240.3,240.63,239.77,239.98,37451.0,167.8159,168.0463,167.4457,167.5924,37451.0
2016-06-22 11:00:00,239.99,240.17,239.24,239.24,64397.0,167.5994,167.7251,167.0756,167.0756,64397.0
2016-06-22 11:30:00,239.23,240.12,239.05,239.96,28237.0,167.0686,167.6902,166.9429,167.5784,28237.0
2016-06-22 12:00:00,239.92,240.09,239.14,239.52,30658.0,167.5505,167.6692,167.0058,167.2712,30658.0
2016-06-22 12:30:00,239.51,240.13,239.37,240.09,29941.0,167.2642,167.6972,167.1664,167.6692,29941.0
2016-06-22 13:00:00,240.01,240.2,239.5,240.2,21783.0,167.6134,167.746,167.2572,167.746,21783.0
2016-06-22 13:30:00,240.22,240.41,239.95,239.98,95914.0,167.76,167.8927,167.5715,167.5924,95914.0
2016-06-22 14:00:00,239.97,240.47,239.97,240.17,20866.0,167.5854,167.9346,167.5854,167.7251,20866.0
2016-06-22 14:30:00,240.19,240.35,240.09,240.18,28022.0,167.7391,167.8508,167.6692,167.7321,28022.0
2016-06-22 15:00:00,240.22,240.32,239.97,239.97,31991.0,167.76,167.8298,167.5854,167.5854,31991.0
2016-06-22 15:30:00,239.93,240.29,239.82,240.23,108263.0,167.5575,167.8089,167.4807,167.767,108263.0
2016-06-23 09:30:00,241.8,243.87,240.54,240.54,69360.0,168.8634,170.309,167.9835,167.9835,69360.0
2016-06-23 10:00:00,240.75,240.98,240.52,240.84,62999.0,168.1301,168.2908,167.9695,168.193,62999.0
2016-06-23 10:30:00,240.84,241.37,240.7,241.2,63361.0,168.193,168.5631,168.0952,168.4444,63361.0
2016-06-23 11:00:00,241.21,241.93,241.15,241.42,28768.0,168.4514,168.9542,168.4095,168.598,28768.0
2016-06-23 11:30:00,241.55,241.56,240.89,240.92,28886.0,168.6888,168.6958,168.2279,168.2489,28886.0
2016-06-23 12:00:00,240.81,241.28,240.78,241.16,22696.0,168.172,168.5003,168.1511,168.4165,22696.0
2016-06-23 12:30:00,241.15,241.22,241.03,241.14,12046.0,168.4095,168.4584,168.3257,168.4025,12046.0
2016-06-23 13:00:00,241.2,241.29,240.94,241.09,24249.0,168.4444,168.5073,168.2628,168.3676,24249.0
2016-06-23 13:30:00,241.03,241.09,240.83,240.99,13138.0,168.3257,168.3676,168.186,168.2977,13138.0
2016-06-23 14:00:00,241.05,241.15,240.85,240.88,19753.0,168.3396,168.4095,168.2,168.2209,19753.0
2016-06-23 14:30:00,240.79,240.91,240.64,240.75,25502.0,168.1581,168.2419,168.0533,168.1301,25502.0
2016-06-23 15:00:00,240.79,240.88,240.38,240.38,27028.0,168.1581,168.2209,167.8717,167.8717,27028.0
2016-06-23 15:30:00,240.43,240.94,240.22,240.92,161714.0,167.9067,168.2628,167.76,168.2489,161714.0
2016-06-24 09:30:00,234.98,240.28,234.98,239.67,65600.0,164.1006,167.8019,164.1006,167.3759,65600.0
2016-06-24 10:00:00,239.8,243.14,239.55,242.35,51459.0,167.4667,169.7992,167.2921,169.2475,51459.0
2016-06-24 10:30:00,242.35,244.67,241.89,244.44,52161.0,169.2475,170.8677,168.9263,170.7071,52161.0
2016-06-24 11:00:00,244.4,244.62,243.53,244.62,57733.0,170.6792,170.8328,170.0716,170.8328,57733.0
2016-06-24 11:30:00,244.4,245.4,244.25,245.15,54810.0,170.6792,171.3775,170.5744,171.2029,54810.0
2016-06-24 12:00:00,245.18,245.22,243.82,244.61,72429.0,171.2239,171.2518,170.2741,170.8258,72429.0
2016-06-24 12:30:00,244.63,244.72,242.46,242.66,38773.0,170.8398,170.9026,169.3243,169.464,38773.0
2016-06-24 13:00:00,242.63,242.91,242.29,242.75,25749.0,169.4431,169.6386,169.2056,169.5269,25749.0
2016-06-24 13:30:00,242.73,243.09,242.41,242.68,36814.0,169.5129,169.7643,169.2894,169.478,36814.0
2016-06-24 14:00:00,242.72,242.83,241.14,241.25,35771.0,169.5059,169.5827,168.4025,168.4793,35771.0
2016-06-24 14:30:00,241.15,242.73,240.32,242.3,50400.0,168.4095,169.5129,167.8298,169.2126,50400.0
2016-06-24 15:00:00,242.13,242.43,240.58,241.24,55710.0,169.0939,169.3034,168.0114,168.4723,55710.0
2016-06-24 15:30:00,241.13,242.93,241.11,241.4,141776.0,168.3955,169.6526,168.3815,168.5841,141776.0
2016-06-27 09:30:00,240.59,244.46,240.59,244.46,63150.0,168.0184,170.7211,168.0184,170.7211,63150.0
2016-06-27 10:00:00,244.42,245.04,243.81,243.97,56837.0,170.6931,171.1261,170.2671,170.3789,56837.0
2016-06-27 10:30:00,243.77,245.07,243.72,244.14,75269.0,170.2392,171.1471,170.2043,170.4976,75269.0
2016-06-27 11:00:00,244.03,246.02,243.89,245.95,61936.0,170.4208,171.8105,170.323,171.7616,61936.0
2016-06-27 11:30:00,245.9,247.44,245.43,247.27,68203.0,171.7267,172.8022,171.3985,172.6834,68203.0
2016-06-27 12:00:00,247.29,249.13,247.13,249.05,81819.0,172.6974,173.9824,172.5857,173.9265,81819.0
2016-06-27 12:30:00,249.06,249.54,248.77,249.42,70585.0,173.9335,174.2687,173.731,174.1849,70585.0
2016-06-27 13:00:00,249.55,251.32,249.29,251.07,101717.0,174.2757,175.5118,174.0941,175.3372,101717.0
2016-06-27 13:30:00,251.12,251.12,249.54,249.94,52795.0,175.3721,175.3721,174.2687,174.5481,52795.0
2016-06-27 14:00:00,249.87,250.43,249.68,250.3,51536.0,174.4992,174.8903,174.3665,174.7995,51536.0
2016-06-27 14:30:00,250.37,250.69,250.1,250.59,80682.0,174.8484,175.0718,174.6598,175.002,80682.0
2016-06-27 15:00:00,250.6,250.7,249.98,250.53,107483.0,175.009,175.0788,174.576,174.9601,107483.0
2016-06-27 15:30:00,250.39,250.74,250.15,250.27,191927.0,174.8623,175.1068,174.6947,174.7785,191927.0
2016-06-28 09:30:00,251.0,253.47,250.15,253.47,71411.0,175.2883,177.0133,174.6947,177.0133,71411.0
2016-06-28 10:00:00,253.34,253.48,252.18,252.96,49679.0,176.9225,177.0203,176.1124,176.6571,49679.0
2016-06-28 10:30:00,253.03,254.19,252.94,253.41,62283.0,176.706,177.5161,176.6431,176.9714,62283.0
2016-06-28 11:00:00,253.23,253.31,252.53,252.93,65910.0,176.8457,176.9015,176.3568,176.6362,65910.0
2016-06-28 11:30:00,253.04,253.65,252.8,252.9,26301.0,176.713,177.139,176.5454,176.6152,26301.0
2016-06-28 12:00:00,252.9,253.6,252.79,253.59,20363.0,176.6152,177.1041,176.5384,177.0971,20363.0
2016-06-28 12:30:00,253.53,253.53,252.75,252.95,33065.0,177.0552,177.0552,176.5105,176.6501,33065.0
2016-06-28 13:00:00,252.97,253.32,252.71,252.71,37608.0,176.6641,176.9085,176.4825,176.4825,37608.0
2016-06-28 13:30:00,252.84,253.02,251.98,251.99,36364.0,176.5733,176.699,175.9727,175.9797,36364.0
2016-06-28 14:00:00,252.16,252.24,251.41,251.76,35014.0,176.0984,176.1543,175.5747,175.8191,35014.0
2016-06-28 14:30:00,251.69,252.8,251.67,252.4,23916.0,175.7702,176.5454,175.7562,176.266,23916.0
2016-06-28 15:00:00,252.51,252.81,251.29,251.48,60157.0,176.3429,176.5524,175.4909,175.6235,60157.0
2016-06-28 15:30:00,251.5,253.12,251.39,252.93,120827.0,175.6375,176.7689,175.5607,176.6362,120827.0
2016-06-29 09:30:00,254.06,256.8,254.06,255.94,33155.0,177.4253,179.3388,177.4253,178.7382,33155.0
2016-06-29 10:00:00,255.71,256.57,254.82,254.89,42468.0,178.5776,179.1782,177.9561,178.0049,42468.0
2016-06-29 10:30:00,254.94,255.2,254.2,254.45,36036.0,178.0399,178.2214,177.5231,177.6977,36036.0
2016-06-29 11:00:00,254.4,254.41,253.01,253.57,47901.0,177.6628,177.6697,176.692,177.0831,47901.0
2016-06-29 11:30:00,253.46,254.11,253.21,253.47,17814.0,177.0063,177.4602,176.8317,177.0133,17814.0
2016-06-29 12:00:00,253.47,253.62,253.11,253.38,16626.0,177.0133,177.118,176.7619,176.9504,16626.0
2016-06-29 12:30:00,253.34,253.36,252.81,253.19,18313.0,176.9225,176.9365,176.5524,176.8177,18313.0
2016-06-29 13:00:00,253.28,254.19,253.21,253.58,28795.0,176.8806,177.5161,176.8317,177.0901,28795.0
2016-06-29 13:30:00,253.7,254.23,253.57,253.91,19360.0,177.1739,177.544,177.0831,177.3206,19360.0
2016-06-29 14:00:00,253.77,253.86,253.46,253.71,19969.0,177.2228,177.2856,177.0063,177.1809,19969.0
2016-06-29 14:30:00,253.89,253.89,253.5,253.84,20855.0,177.3066,177.3066,177.0342,177.2717,20855.0
2016-06-29 15:00:00,253.83,254.15,253.69,253.81,23611.0,177.2647,177.4882,177.1669,177.2507,23611.0
2016-06-29 15:30:00,253.92,253.97,253.19,253.89,104499.0,177.3275,177.3625,176.8177,177.3066,104499.0
2016-06-30 09:30:00,254.34,254.62,252.14,252.62,54969.0,177.6209,177.8164,176.0845,176.4197,54969.0
2016-06-30 10:00:00,252.63,254.51,251.67,253.7,66337.0,176.4267,177.7396,175.7562,177.1739,66337.0
2016-06-30 10:30:00,253.65,254.57,253.17,253.8,36270.0,177.139,177.7815,176.8038,177.2437,36270.0
2016-06-30 11:00:00,253.72,253.83,252.71,252.75,50150.0,177.1879,177.2647,176.4825,176.5105,50150.0
2016-06-30 11:30:00,252.89,253.58,252.63,253.46,30837.0,176.6082,177.0901,176.4267,177.0063,30837.0
2016-06-30 12:00:00,253.54,255.01,253.52,254.9,32813.0,177.0622,178.0888,177.0482,178.0119,32813.0
2016-06-30 12:30:00,254.77,255.15,254.38,255.15,17820.0,177.9211,178.1865,177.6488,178.1865,17820.0
2016-06-30 13:00:00,255.06,255.5,255.02,255.5,19994.0,178.1237,178.4309,178.0957,178.4309,19994.0
2016-06-30 13:30:00,255.47,255.6,254.87,255.11,17717.0,178.41,178.5008,177.991,178.1586,17717.0
2016-06-30 14:00:00,255.23,255.73,255.0,255.51,25062.0,178.2424,178.5916,178.0818,178.4379,25062.0
2016-06-30 14:30:00,255.57,255.62,254.97,255.2,18299.0,178.4798,178.5148,178.0608,178.2214,18299.0
2016-06-30 15:00:00,255.34,255.47,254.17,254.73,39255.0,178.3192,178.41,177.5021,177.8932,39255.0
2016-06-30 15:30:00,254.69,255.57,254.36,255.52,99221.0,177.8653,178.4798,177.6348,178.4449,99221.0
2016-07-01 09:30:00,256.54,256.79,255.04,256.53,35370.0,179.1572,179.3318,178.1097,179.1503,35370.0
2016-07-01 10:00:00,256.74,256.98,253.6,253.6,38991.0,179.2969,179.4645,177.1041,177.1041,38991.0
2016-07-01 10:30:00,253.59,253.79,251.81,252.42,34105.0,177.0971,177.2368,175.854,176.28,34105.0
2016-07-01 11:00:00,252.36,253.74,251.75,253.57,34797.0,176.2381,177.2018,175.8121,177.0831,34797.0
2016-07-01 11:30:00,253.59,254.22,253.19,253.24,18997.0,177.0971,177.537,176.8177,176.8527,18997.0
2016-07-01 12:00:00,253.19,254.04,253.18,253.79,16453.0,176.8177,177.4113,176.8108,177.2368,16453.0
2016-07-01 12:30:00,253.88,254.38,253.87,254.08,11856.0,177.2996,177.6488,177.2926,177.4393,11856.0
2016-07-01 13:00:00,254.06,254.64,253.79,253.79,27935.0,177.4253,177.8304,177.2368,177.2368,27935.0
2016-07-01 13:30:00,253.76,253.95,253.47,253.51,28256.0,177.2158,177.3485,177.0133,177.0412,28256.0
2016-07-01 14:00:00,253.52,253.87,253.28,253.59,37421.0,177.0482,177.2926,176.8806,177.0971,37421.0
2016-07-01 14:30:00,253.59,254.02,253.56,253.82,31195.0,177.0971,177.3974,177.0761,177.2577,31195.0
2016-07-01 15:00:00,253.85,254.29,253.66,254.15,29556.0,177.2787,177.5859,177.146,177.4882,29556.0
2016-07-01 15:30:00,254.11,254.15,253.69,253.92,97287.0,177.4602,177.4882,177.1669,177.3275,97287.0
2016-07-05 09:30:00,253.71,256.07,253.71,254.87,48528.0,177.1809,178.829,177.1809,177.991,48528.0
2016-07-05 10:00:00,255.14,258.01,255.01,257.48,40079.0,178.1795,180.1838,178.0888,179.8137,40079.0
2016-07-05 10:30:00,257.37,258.59,257.2,258.46,28630.0,179.7369,180.5889,179.6182,180.4981,28630.0
2016-07-05 11:00:00,258.39,259.2,258.3,258.52,43284.0,180.4492,181.0149,180.3864,180.54,43284.0
2016-07-05 11:30:00,258.49,258.9,258.08,258.9,20919.0,180.519,180.8054,180.2327,180.8054,20919.0
2016-07-05 12:00:00,258.76,258.77,258.1,258.48,19964.0,180.7076,180.7146,180.2467,180.5121,19964.0
2016-07-05 12:30:00,258.51,259.37,258.43,259.19,25448.0,180.533,181.1336,180.4771,181.0079,25448.0
2016-07-05 13:00:00,259.18,259.73,258.94,259.7,34595.0,181.0009,181.385,180.8333,181.3641,34595.0
2016-07-05 13:30:00,259.57,259.69,259.01,259.41,19241.0,181.2733,181.3571,180.8822,181.1615,19241.0
2016-07-05 14:00:00,259.39,259.92,259.12,259.53,35278.0,181.1476,181.5177,180.959,181.2453,35278.0
2016-07-05 14:30:00,259.47,259.68,258.66,258.96,32816.0,181.2034,181.3501,180.6378,180.8473,32816.0
2016-07-05 15:00:00,258.88,259.49,258.87,259.28,33203.0,180.7914,181.2174,180.7844,181.0707,33203.0
2016-07-05 15:30:00,259.18,260.0,258.96,259.76,193039.0,181.0009,181.5736,180.8473,181.406,193039.0
2016-07-06 09:30:00,259.33,260.83,258.81,259.5,48515.0,181.1057,182.1532,180.7425,181.2244,48515.0
2016-07-06 10:00:00,259.83,260.71,258.75,259.0,65725.0,181.4548,182.0694,180.7006,180.8752,65725.0
2016-07-06 10:30:00,259.16,259.24,257.99,259.11,60814.0,180.9869,181.0428,180.1699,180.952,60814.0
2016-07-06 11:00:00,259.23,259.59,257.79,257.88,49367.0,181.0358,181.2872,180.0302,180.093,49367.0
2016-07-06 11:30:00,257.79,258.94,257.79,258.68,28735.0,180.0302,180.8333,180.0302,180.6517,28735.0
2016-07-06 12:00:00,258.62,259.07,258.28,258.28,34815.0,180.6098,180.9241,180.3724,180.3724,34815.0
2016-07-06 12:30:00,258.29,259.0,258.15,258.99,33130.0,180.3794,180.8752,180.2816,180.8682,33130.0
2016-07-06 13:00:00,258.99,259.04,258.02,258.02,43653.0,180.8682,180.9031,180.1908,180.1908,43653.0
2016-07-06 13:30:00,258.07,258.16,257.31,257.74,60274.0,180.2257,180.2886,179.695,179.9953,60274.0
2016-07-06 14:00:00,257.85,258.93,257.81,258.45,46928.0,180.0721,180.8263,180.0442,180.4911,46928.0
2016-07-06 14:30:00,258.44,258.58,258.0,258.47,27727.0,180.4841,180.5819,180.1768,180.5051,27727.0
2016-07-06 15:00:00,258.48,258.67,257.93,258.19,29373.0,180.5121,180.6447,180.128,180.3095,29373.0
2016-07-06 15:30:00,258.15,258.19,257.62,258.11,95537.0,180.2816,180.3095,179.9115,180.2537,95537.0
2016-07-07 09:30:00,257.39,257.39,253.13,254.2,30236.0,179.7508,179.7508,176.7758,177.5231,30236.0
2016-07-07 10:00:00,254.04,254.09,252.62,253.38,65880.0,177.4113,177.4463,176.4197,176.9504,65880.0
2016-07-07 10:30:00,253.52,253.71,252.49,253.42,23203.0,177.0482,177.1809,176.3289,176.9784,23203.0
2016-07-07 11:00:00,253.38,254.21,253.09,253.78,26074.0,176.9504,177.5301,176.7479,177.2298,26074.0
2016-07-07 11:30:00,253.49,254.72,253.08,253.91,21980.0,177.0272,177.8862,176.7409,177.3206,21980.0
2016-07-07 12:00:00,253.69,253.92,253.25,253.53,19476.0,177.1669,177.3275,176.8596,177.0552,19476.0
2016-07-07 12:30:00,253.52,253.58,252.49,252.5,66972.0,177.0482,177.0901,176.3289,176.3359,66972.0
2016-07-07 13:00:00,252.6,253.27,252.35,252.96,43511.0,176.4057,176.8736,176.2311,176.6571,43511.0
2016-07-07 13:30:00,252.97,253.55,252.92,253.3,31263.0,176.6641,177.0691,176.6292,176.8946,31263.0
2016-07-07 14:00:00,253.34,253.52,253.02,253.51,16104.0,176.9225,177.0482,176.699,177.0412,16104.0
2016-07-07 14:30:00,253.51,253.58,252.87,252.96,17356.0,177.0412,177.0901,176.5943,176.6571,17356.0
2016-07-07 15:00:00,252.93,253.35,252.74,252.96,20045.0,176.6362,176.9295,176.5035,176.6571,20045.0
2016-07-07 15:30:00,252.97,253.83,252.9,253.72,83796.0,176.6641,177.2647,176.6152,177.1879,83796.0
2016-07-08 09:30:00,254.69,255.29,253.76,254.52,55997.0,177.8653,178.2843,177.2158,177.7466,55997.0
2016-07-08 10:00:00,254.66,255.85,253.77,255.36,103234.0,177.8443,178.6754,177.2228,178.3332,103234.0
2016-07-08 10:30:00,255.46,257.0,255.45,256.78,32238.0,178.403,179.4785,178.396,179.3248,32238.0
2016-07-08 11:00:00,256.64,257.0,256.05,256.27,43625.0,179.2271,179.4785,178.815,178.9687,43625.0
2016-07-08 11:30:00,256.16,256.53,255.9,256.53,32164.0,178.8919,179.1503,178.7103,179.1503,32164.0
2016-07-08 12:00:00,256.67,256.72,255.18,255.18,19306.0,179.248,179.2829,178.2075,178.2075,19306.0
2016-07-08 12:30:00,255.33,255.67,254.9,255.4,64857.0,178.3122,178.5497,178.0119,178.3611,64857.0
2016-07-08 13:00:00,255.4,256.04,255.32,255.56,46341.0,178.3611,178.8081,178.3052,178.4728,46341.0
2016-07-08 13:30:00,255.7,255.86,255.56,255.81,23570.0,178.5706,178.6824,178.4728,178.6474,23570.0
2016-07-08 14:00:00,255.81,257.45,255.6,257.27,25865.0,178.6474,179.7927,178.5008,179.667,25865.0
2016-07-08 14:30:00,257.23,257.66,257.13,257.42,25445.0,179.6391,179.9394,179.5693,179.7718,25445.0
2016-07-08 15:00:00,257.29,257.71,256.97,256.97,30238.0,179.681,179.9743,179.4575,179.4575,30238.0
2016-07-08 15:30:00,256.97,257.49,256.7,257.17,78856.0,179.4575,179.8207,179.269,179.5972,78856.0
2016-07-11 09:30:00,258.12,258.69,255.11,255.11,26177.0,180.2607,180.6587,178.1586,178.1586,26177.0
2016-07-11 10:00:00,255.39,256.75,254.63,256.56,30352.0,178.3541,179.3039,177.8234,179.1712,30352.0
2016-07-11 10:30:00,256.23,256.23,255.17,255.39,14684.0,178.9408,178.9408,178.2005,178.3541,14684.0
2016-07-11 11:00:00,255.5,256.39,255.38,256.23,20215.0,178.4309,179.0525,178.3471,178.9408,20215.0
2016-07-11 11:30:00,256.12,256.47,255.86,256.4,27049.0,178.8639,179.1084,178.6824,179.0595,27049.0
2016-07-11 12:00:00,256.47,256.58,255.79,255.81,34138.0,179.1084,179.1852,178.6335,178.6474,34138.0
2016-07-11 12:30:00,255.88,256.36,255.83,256.17,19278.0,178.6963,179.0315,178.6614,178.8988,19278.0
2016-07-11 13:00:00,256.15,256.35,255.93,255.98,16710.0,178.8849,179.0246,178.7312,178.7662,16710.0
2016-07-11 13:30:00,256.03,256.23,255.67,256.05,24979.0,178.8011,178.9408,178.5497,178.815,24979.0
2016-07-11 14:00:00,256.05,256.11,255.8,255.9,53104.0,178.815,178.8569,178.6405,178.7103,53104.0
2016-07-11 14:30:00,255.92,255.92,255.47,255.83,66244.0,178.7243,178.7243,178.41,178.6614,66244.0
2016-07-11 15:00:00,255.89,256.76,255.76,256.58,46505.0,178.7033,179.3109,178.6125,179.1852,46505.0
2016-07-11 15:30:00,256.61,256.8,256.25,256.51,52043.0,179.2061,179.3388,178.9547,179.1363,52043.0
2016-07-12 09:30:00,256.49,257.7,253.4,253.55,36825.0,179.1223,179.9673,176.9644,177.0691,36825.0
2016-07-12 10:00:00,253.38,254.8,253.1,253.78,40376.0,176.9504,177.9421,176.7549,177.2298,40376.0
2016-07-12 10:30:00,253.9,253.96,253.03,253.27,33916.0,177.3136,177.3555,176.706,176.8736,33916.0
2016-07-12 11:00:00,253.4,253.99,253.32,253.82,33673.0,176.9644,177.3764,176.9085,177.2577,33673.0
2016-07-12 11:30:00,253.92,254.34,253.6,254.09,21850.0,177.3275,177.6209,177.1041,177.4463,21850.0
2016-07-12 12:00:00,254.09,254.64,253.79,254.63,28024.0,177.4463,177.8304,177.2368,177.8234,28024.0
2016-07-12 12:30:00,254.36,255.7,254.34,255.42,13203.0,177.6348,178.5706,177.6209,178.3751,13203.0
2016-07-12 13:00:00,255.42,255.42,254.91,255.33,9470.0,178.3751,178.3751,178.0189,178.3122,9470.0
2016-07-12 13:30:00,255.18,255.64,255.18,255.64,17309.0,178.2075,178.5287,178.2075,178.5287,17309.0
2016-07-12 14:00:00,255.72,256.0,255.19,255.75,23431.0,178.5846,178.7801,178.2145,178.6055,23431.0
2016-07-12 14:30:00,255.81,256.21,255.76,255.79,26107.0,178.6474,178.9268,178.6125,178.6335,26107.0
2016-07-12 15:00:00,255.86,256.04,255.56,255.66,48657.0,178.6824,178.8081,178.4728,178.5427,48657.0
2016-07-12 15:30:00,255.62,255.91,255.37,255.77,81938.0,178.5148,178.7173,178.3402,178.6195,81938.0
2016-07-13 09:30:00,256.55,257.03,254.83,255.42,32692.0,179.1642,179.4994,177.963,178.3751,32692.0
2016-07-13 10:00:00,255.63,256.05,255.02,255.67,31061.0,178.5217,178.815,178.0957,178.5497,31061.0
2016-07-13 10:30:00,255.43,256.08,254.96,255.27,35807.0,178.3821,178.836,178.0538,178.2703,35807.0
2016-07-13 11:00:00,255.14,256.89,254.85,256.35,36698.0,178.1795,179.4017,177.977,179.0246,36698.0
2016-07-13 11:30:00,256.47,256.73,255.3,255.48,12805.0,179.1084,179.2899,178.2913,178.417,12805.0
2016-07-13 12:00:00,255.32,256.23,255.32,255.8,24869.0,178.3052,178.9408,178.3052,178.6405,24869.0
2016-07-13 12:30:00,255.8,256.2,255.67,256.2,37434.0,178.6405,178.9198,178.5497,178.9198,37434.0
2016-07-13 13:00:00,255.99,256.19,255.74,255.82,37373.0,178.7731,178.9128,178.5986,178.6544,37373.0
2016-07-13 13:30:00,255.85,255.85,255.23,255.31,18676.0,178.6754,178.6754,178.2424,178.2983,18676.0
2016-07-13 14:00:00,255.31,255.68,255.15,255.5,24461.0,178.2983,178.5567,178.1865,178.4309,24461.0
2016-07-13 14:30:00,255.37,255.78,255.37,255.78,23942.0,178.3402,178.6265,178.3402,178.6265,23942.0
2016-07-13 15:00:00,255.67,256.0,255.64,255.97,42435.0,178.5497,178.7801,178.5287,178.7592,42435.0
2016-07-13 15:30:00,255.95,256.44,255.94,256.38,95316.0,178.7452,179.0874,178.7382,179.0455,95316.0
2016-07-14 09:30:00,257.39,257.39,254.58,255.05,59131.0,179.7508,179.7508,177.7885,178.1167,59131.0
2016-07-14 10:00:00,255.07,255.07,253.78,253.84,39808.0,178.1307,178.1307,177.2298,177.2717,39808.0
2016-07-14 10:30:00,253.96,254.08,253.6,253.74,31874.0,177.3555,177.4393,177.1041,177.2018,31874.0
2016-07-14 11:00:00,253.64,254.75,253.13,254.61,39435.0,177.132,177.9072,176.7758,177.8094,39435.0
2016-07-14 11:30:00,254.61,254.61,253.59,253.6,15307.0,177.8094,177.8094,177.0971,177.1041,15307.0
2016-07-14 12:00:00,253.76,253.8,252.94,252.95,10130.0,177.2158,177.2437,176.6431,176.6501,10130.0
2016-07-14 12:30:00,252.95,253.4,252.7,253.01,15397.0,176.6501,176.9644,176.4755,176.692,15397.0
2016-07-14 13:00:00,252.86,252.86,252.07,252.17,18037.0,176.5873,176.5873,176.0356,176.1054,18037.0
2016-07-14 13:30:00,252.3,253.09,252.23,252.91,21773.0,176.1962,176.7479,176.1473,176.6222,21773.0
2016-07-14 14:00:00,252.96,253.75,252.79,253.64,17140.0,176.6571,177.2088,176.5384,177.132,17140.0
2016-07-14 14:30:00,253.66,253.99,253.58,253.72,17886.0,177.146,177.3764,177.0901,177.1879,17886.0
2016-07-14 15:00:00,253.66,254.07,253.27,253.35,58178.0,177.146,177.4323,176.8736,176.9295,58178.0
2016-07-14 15:30:00,253.39,254.22,253.39,254.05,82854.0,176.9574,177.537,176.9574,177.4183,82854.0
2016-07-15 09:30:00,254.07,254.42,252.19,252.42,85623.0,177.4323,177.6767,176.1194,176.28,85623.0
2016-07-15 10:00:00,252.56,253.46,252.24,253.46,24877.0,176.3778,177.0063,176.1543,177.0063,24877.0
2016-07-15 10:30:00,253.44,253.73,252.66,253.1,26170.0,176.9923,177.1949,176.4476,176.7549,26170.0
2016-07-15 11:00:00,253.12,253.45,252.21,252.25,19840.0,176.7689,176.9993,176.1333,176.1613,19840.0
2016-07-15 11:30:00,252.09,252.25,251.29,251.3,23779.0,176.0495,176.1613,175.4909,175.4978,23779.0
2016-07-15 12:00:00,251.31,251.57,250.96,251.03,23431.0,175.5048,175.6864,175.2604,175.3093,23431.0
2016-07-15 12:30:00,251.03,251.03,250.39,250.78,13648.0,175.3093,175.3093,174.8623,175.1347,13648.0
2016-07-15 13:00:00,250.69,251.19,250.48,251.12,22493.0,175.0718,175.421,174.9252,175.3721,22493.0
2016-07-15 13:30:00,251.2,251.55,251.12,251.25,13833.0,175.428,175.6724,175.3721,175.4629,13833.0
2016-07-15 14:00:00,251.19,251.4,250.84,251.13,36607.0,175.421,175.5677,175.1766,175.3791,36607.0
2016-07-15 14:30:00,251.18,251.59,251.12,251.38,22982.0,175.414,175.7004,175.3721,175.5537,22982.0
2016-07-15 15:00:00,251.34,252.3,251.34,252.18,75687.0,175.5258,176.1962,175.5258,176.1124,75687.0
2016-07-15 15:30:00,252.14,252.29,251.64,251.68,72158.0,176.0845,176.1892,175.7353,175.7632,72158.0
2016-07-18 09:30:00,252.28,252.6,251.05,251.76,23173.0,176.1822,176.4057,175.3232,175.8191,23173.0
2016-07-18 10:00:00,251.92,252.16,251.36,251.44,17612.0,175.9308,176.0984,175.5397,175.5956,17612.0
2016-07-18 10:30:00,251.44,252.11,251.37,251.72,26029.0,175.5956,176.0635,175.5467,175.7911,26029.0
2016-07-18 11:00:00,251.54,251.95,251.46,251.79,21727.0,175.6654,175.9518,175.6096,175.84,21727.0
2016-07-18 11:30:00,251.71,251.8,251.45,251.55,15967.0,175.7842,175.847,175.6026,175.6724,15967.0
2016-07-18 12:00:00,251.51,251.55,250.79,250.82,37573.0,175.6445,175.6724,175.1417,175.1626,37573.0
2016-07-18 12:30:00,250.81,251.11,250.22,250.8,53701.0,175.1556,175.3651,174.7436,175.1487,53701.0
2016-07-18 13:00:00,250.82,251.09,250.46,250.88,21251.0,175.1626,175.3512,174.9112,175.2045,21251.0
2016-07-18 13:30:00,250.92,251.44,250.85,251.02,23856.0,175.2325,175.5956,175.1836,175.3023,23856.0
2016-07-18 14:00:00,251.11,251.12,250.75,250.75,22443.0,175.3651,175.3721,175.1137,175.1137,22443.0
2016-07-18 14:30:00,250.7,250.74,250.42,250.54,73397.0,175.0788,175.1068,174.8833,174.9671,73397.0
2016-07-18 15:00:00,250.53,251.15,250.34,251.0,78975.0,174.9601,175.3931,174.8274,175.2883,78975.0
2016-07-18 15:30:00,251.01,251.45,250.95,251.24,129896.0,175.2953,175.6026,175.2534,175.4559,129896.0
2016-07-19 09:30:00,251.66,251.96,250.05,250.07,25778.0,175.7492,175.9588,174.6249,174.6389,25778.0
2016-07-19 10:00:00,250.31,250.44,248.96,249.11,45664.0,174.8065,174.8972,173.8637,173.9684,45664.0
2016-07-19 10:30:00,249.23,249.92,249.06,249.49,50419.0,174.0522,174.5341,173.9335,174.2338,50419.0
2016-07-19 11:00:00,249.48,250.12,249.46,249.91,47554.0,174.2268,174.6738,174.2129,174.5271,47554.0
2016-07-19 11:30:00,249.88,249.93,249.31,249.68,74305.0,174.5062,174.5411,174.1081,174.3665,74305.0
2016-07-19 12:00:00,249.6,250.86,249.47,250.86,26381.0,174.3106,175.1906,174.2198,175.1906,26381.0
2016-07-19 12:30:00,250.81,250.82,250.27,250.48,29331.0,175.1556,175.1626,174.7785,174.9252,29331.0
2016-07-19 13:00:00,250.45,250.97,250.43,250.79,16156.0,174.9042,175.2674,174.8903,175.1417,16156.0
2016-07-19 13:30:00,250.8,251.18,250.78,250.99,28779.0,175.1487,175.414,175.1347,175.2813,28779.0
2016-07-19 14:00:00,250.93,251.9,250.93,251.73,33455.0,175.2394,175.9169,175.2394,175.7981,33455.0
2016-07-19 14:30:00,251.73,252.01,251.6,251.65,27257.0,175.7981,175.9937,175.7073,175.7423,27257.0
2016-07-19 15:00:00,251.64,251.75,251.28,251.68,43628.0,175.7353,175.8121,175.4839,175.7632,43628.0
2016-07-19 15:30:00,251.69,252.18,251.57,252.12,55730.0,175.7702,176.1124,175.6864,176.0705,55730.0
2016-07-20 09:30:00,252.26,252.47,250.78,251.08,46266.0,176.1683,176.3149,175.1347,175.3442,46266.0
2016-07-20 10:00:00,251.26,251.99,250.77,251.49,20364.0,175.4699,175.9797,175.1277,175.6305,20364.0
2016-07-20 10:30:00,251.68,252.01,251.18,251.43,18005.0,175.7632,175.9937,175.414,175.5886,18005.0
2016-07-20 11:00:00,251.29,251.52,251.13,251.44,8094.0,175.4909,175.6515,175.3791,175.5956,8094.0
2016-07-20 11:30:00,251.51,251.7,251.37,251.37,9203.0,175.6445,175.7772,175.5467,175.5467,9203.0
2016-07-20 12:00:00,251.36,251.48,251.31,251.36,6141.0,175.5397,175.6235,175.5048,175.5397,6141.0
2016-07-20 12:30:00,251.27,251.41,251.12,251.25,7471.0,175.4769,175.5747,175.3721,175.4629,7471.0
2016-07-20 13:00:00,251.24,251.27,251.05,251.12,11033.0,175.4559,175.4769,175.3232,175.3721,11033.0
2016-07-20 13:30:00,251.18,251.67,251.12,251.6,11114.0,175.414,175.7562,175.3721,175.7073,11114.0
2016-07-20 14:00:00,251.6,251.85,251.29,251.45,11438.0,175.7073,175.8819,175.4909,175.6026,11438.0
2016-07-20 14:30:00,251.48,251.53,251.0,251.27,25559.0,175.6235,175.6585,175.2883,175.4769,25559.0
2016-07-20 15:00:00,251.23,251.54,251.19,251.28,13853.0,175.449,175.6654,175.421,175.4839,13853.0
2016-07-20 15:30:00,251.36,251.98,251.29,251.92,54832.0,175.5397,175.9727,175.4909,175.9308,54832.0
2016-07-21 09:30:00,251.7,251.7,249.75,250.23,23856.0,175.7772,175.7772,174.4154,174.7506,23856.0
2016-07-21 10:00:00,250.52,251.07,249.93,250.81,13749.0,174.9531,175.3372,174.5411,175.1556,13749.0
2016-07-21 10:30:00,250.86,251.03,250.1,250.51,42293.0,175.1906,175.3093,174.6598,174.9461,42293.0
2016-07-21 11:00:00,250.63,250.79,250.46,250.53,44104.0,175.0299,175.1417,174.9112,174.9601,44104.0
2016-07-21 11:30:00,250.56,250.75,250.25,250.59,52073.0,174.981,175.1137,174.7646,175.002,52073.0
2016-07-21 12:00:00,250.59,250.6,250.24,250.45,20117.0,175.002,175.009,174.7576,174.9042,20117.0
2016-07-21 12:30:00,250.4,250.9,250.38,250.76,17046.0,174.8693,175.2185,174.8553,175.1207,17046.0
2016-07-21 13:00:00,250.71,251.12,250.69,250.89,20971.0,175.0858,175.3721,175.0718,175.2115,20971.0
2016-07-21 13:30:00,250.89,251.04,250.73,250.87,21230.0,175.2115,175.3163,175.0998,175.1975,21230.0
2016-07-21 14:00:00,250.87,250.89,249.93,250.09,19446.0,175.1975,175.2115,174.5411,174.6528,19446.0
2016-07-21 14:30:00,250.11,250.3,249.75,250.1,54924.0,174.6668,174.7995,174.4154,174.6598,54924.0
2016-07-21 15:00:00,250.1,250.76,249.94,250.74,31609.0,174.6598,175.1207,174.5481,175.1068,31609.0
2016-07-21 15:30:00,250.68,251.79,250.65,251.58,93877.0,175.0649,175.84,175.0439,175.6934,93877.0
2016-07-22 09:30:00,251.77,253.53,251.12,253.1,38660.0,175.8261,177.0552,175.3721,176.7549,38660.0
2016-07-22 10:00:00,253.26,254.23,252.6,254.23,20427.0,176.8666,177.544,176.4057,177.544,20427.0
2016-07-22 10:30:00,254.05,254.47,253.57,253.57,20161.0,177.4183,177.7116,177.0831,177.0831,20161.0
2016-07-22 11:00:00,253.66,254.55,253.31,254.55,14599.0,177.146,177.7675,176.9015,177.7675,14599.0
2016-07-22 11:30:00,254.55,254.8,254.12,254.76,12916.0,177.7675,177.9421,177.4672,177.9142,12916.0
2016-07-22 12:00:00,254.62,254.9,254.39,254.9,9164.0,177.8164,178.0119,177.6558,178.0119,9164.0
2016-07-22 12:30:00,254.82,255.1,254.46,255.1,16614.0,177.9561,178.1516,177.7047,178.1516,16614.0
2016-07-22 13:00:00,254.99,255.21,254.77,254.81,28770.0,178.0748,178.2284,177.9211,177.9491,28770.0
2016-07-22 13:30:00,254.86,254.95,254.45,254.51,19162.0,177.984,178.0468,177.6977,177.7396,19162.0
2016-07-22 14:00:00,254.61,254.66,254.09,254.39,22732.0,177.8094,177.8443,177.4463,177.6558,22732.0
2016-07-22 14:30:00,254.42,254.9,254.17,254.67,26787.0,177.6767,178.0119,177.5021,177.8513,26787.0
2016-07-22 15:00:00,254.66,254.74,254.48,254.68,25315.0,177.8443,177.9002,177.7186,177.8583,25315.0
2016-07-22 15:30:00,254.66,254.75,253.54,253.75,152128.0,177.8443,177.9072,177.0622,177.2088,152128.0
2016-07-25 09:30:00,254.44,255.17,252.42,252.56,41214.0,177.6907,178.2005,176.28,176.3778,41214.0
2016-07-25 10:00:00,252.59,253.43,251.44,251.95,14844.0,176.3987,176.9853,175.5956,175.9518,14844.0
2016-07-25 10:30:00,251.78,251.88,250.22,250.55,67562.0,175.833,175.9029,174.7436,174.9741,67562.0
2016-07-25 11:00:00,250.56,251.03,250.22,250.41,13907.0,174.981,175.3093,174.7436,174.8763,13907.0
2016-07-25 11:30:00,250.54,250.86,249.9,250.31,13931.0,174.9671,175.1906,174.5201,174.8065,13931.0
2016-07-25 12:00:00,250.31,250.71,250.16,250.4,11078.0,174.8065,175.0858,174.7017,174.8693,11078.0
2016-07-25 12:30:00,250.71,251.44,250.34,251.44,7355.0,175.0858,175.5956,174.8274,175.5956,7355.0
2016-07-25 13:00:00,251.45,251.45,250.73,251.04,15637.0,175.6026,175.6026,175.0998,175.3163,15637.0
2016-07-25 13:30:00,251.0,251.29,250.87,251.29,15194.0,175.2883,175.4909,175.1975,175.4909,15194.0
2016-07-25 14:00:00,251.29,252.03,251.28,251.56,27350.0,175.4909,176.0076,175.4839,175.6794,27350.0
2016-07-25 14:30:00,251.79,251.98,251.64,251.74,10050.0,175.84,175.9727,175.7353,175.8051,10050.0
2016-07-25 15:00:00,251.81,251.91,251.64,251.75,7946.0,175.854,175.9238,175.7353,175.8121,7946.0
2016-07-25 15:30:00,251.75,252.01,251.7,251.93,38396.0,175.8121,175.9937,175.7772,175.9378,38396.0
2016-07-26 09:30:00,251.66,252.02,251.16,251.69,18564.0,175.7492,176.0007,175.4001,175.7702,18564.0
2016-07-26 10:00:00,251.65,252.21,251.58,251.65,17021.0,175.7423,176.1333,175.6934,175.7423,17021.0
2016-07-26 10:30:00,251.81,251.81,251.07,251.38,29137.0,175.854,175.854,175.3372,175.5537,29137.0
2016-07-26 11:00:00,251.06,251.26,250.41,250.91,26340.0,175.3302,175.4699,174.8763,175.2255,26340.0
2016-07-26 11:30:00,250.87,251.14,250.41,251.14,24905.0,175.1975,175.3861,174.8763,175.3861,24905.0
2016-07-26 12:00:00,251.05,251.29,250.53,251.13,16333.0,175.3232,175.4909,174.9601,175.3791,16333.0
2016-07-26 12:30:00,251.06,251.17,250.05,250.77,77699.0,175.3302,175.407,174.6249,175.1277,77699.0
2016-07-26 13:00:00,250.83,250.83,250.21,250.24,16131.0,175.1696,175.1696,174.7366,174.7576,16131.0
2016-07-26 13:30:00,250.2,250.2,249.46,249.54,18619.0,174.7296,174.7296,174.2129,174.2687,18619.0
2016-07-26 14:00:00,249.61,250.59,249.57,250.49,40809.0,174.3176,175.002,174.2897,174.9322,40809.0
2016-07-26 14:30:00,250.55,250.57,249.98,249.98,19472.0,174.9741,174.988,174.576,174.576,19472.0
2016-07-26 15:00:00,249.97,250.13,249.26,249.81,78895.0,174.569,174.6808,174.0732,174.4573,78895.0
2016-07-26 15:30:00,249.81,250.42,249.67,250.31,55711.0,174.4573,174.8833,174.3595,174.8065,55711.0
2016-07-27 09:30:00,250.23,250.23,246.61,247.08,71053.0,174.7506,174.7506,172.2225,172.5508,71053.0
2016-07-27 10:00:00,247.12,247.5,245.7,246.44,57589.0,172.5787,172.8441,171.587,172.1038,57589.0
2016-07-27 10:30:00,246.5,249.32,246.5,248.79,46226.0,172.1457,174.1151,172.1457,173.745,46226.0
2016-07-27 11:00:00,248.78,249.39,248.63,249.29,87592.0,173.738,174.164,173.6332,174.0941,87592.0
2016-07-27 11:30:00,249.27,249.61,249.08,249.23,20385.0,174.0802,174.3176,173.9475,174.0522,20385.0
2016-07-27 12:00:00,249.11,249.47,248.91,249.24,15754.0,173.9684,174.2198,173.8288,174.0592,15754.0
2016-07-27 12:30:00,249.17,249.37,248.66,248.91,40420.0,174.0103,174.15,173.6542,173.8288,40420.0
2016-07-27 13:00:00,248.9,249.01,248.54,248.62,19804.0,173.8218,173.8986,173.5704,173.6262,19804.0
2016-07-27 13:30:00,248.63,248.69,247.89,247.9,37130.0,173.6332,173.6751,173.1164,173.1234,37130.0
2016-07-27 14:00:00,248.08,249.6,246.64,247.85,91768.0,173.2491,174.3106,172.2435,173.0885,91768.0
2016-07-27 14:30:00,247.81,248.47,247.76,248.17,20602.0,173.0606,173.5215,173.0256,173.312,20602.0
2016-07-27 15:00:00,248.16,248.7,247.8,247.95,34327.0,173.305,173.6821,173.0536,173.1583,34327.0
2016-07-27 15:30:00,247.94,248.37,246.79,248.25,174918.0,173.1513,173.4516,172.3482,173.3678,174918.0
2016-07-28 09:30:00,245.0,245.0,236.3,236.72,150849.0,171.0982,171.0982,165.0224,165.3157,150849.0
2016-07-28 10:00:00,237.16,239.05,236.96,237.92,74793.0,165.623,166.9429,165.4834,166.1538,74793.0
2016-07-28 10:30:00,237.88,239.12,236.5,238.79,107710.0,166.1258,166.9918,165.1621,166.7614,107710.0
2016-07-28 11:00:00,238.65,240.14,238.58,239.69,98846.0,166.6636,167.7041,166.6147,167.3899,98846.0
2016-07-28 11:30:00,239.69,240.94,239.63,240.41,39242.0,167.3899,168.2628,167.348,167.8927,39242.0
2016-07-28 12:00:00,240.24,240.45,238.59,238.95,44550.0,167.774,167.9206,166.6217,166.8731,44550.0
2016-07-28 12:30:00,238.96,239.5,238.61,239.19,110940.0,166.8801,167.2572,166.6356,167.0407,110940.0
2016-07-28 13:00:00,239.29,239.53,238.88,238.88,85882.0,167.1105,167.2781,166.8242,166.8242,85882.0
2016-07-28 13:30:00,238.95,239.08,238.04,238.34,91529.0,166.8731,166.9639,166.2376,166.4471,91529.0
2016-07-28 14:00:00,238.39,238.71,237.0,237.27,98552.0,166.482,166.7055,165.5113,165.6998,98552.0
2016-07-28 14:30:00,237.47,237.48,236.8,236.99,62777.0,165.8395,165.8465,165.3716,165.5043,62777.0
2016-07-28 15:00:00,236.95,239.02,236.9,238.92,170187.0,165.4764,166.922,165.4415,166.8521,170187.0
2016-07-28 15:30:00,238.94,239.31,238.44,238.77,170460.0,166.8661,167.1245,166.5169,166.7474,170460.0
2016-07-29 09:30:00,238.51,243.87,238.5,243.36,132601.0,166.5658,170.309,166.5588,169.9529,132601.0
2016-07-29 10:00:00,243.3,243.94,242.29,242.76,83062.0,169.911,170.3579,169.2056,169.5338,83062.0
2016-07-29 10:30:00,242.82,243.27,241.87,241.88,59683.0,169.5757,169.89,168.9123,168.9193,59683.0
2016-07-29 11:00:00,241.83,242.13,241.13,242.01,56799.0,168.8844,169.0939,168.3955,169.0101,56799.0
2016-07-29 11:30:00,241.95,242.52,241.75,241.87,46366.0,168.9682,169.3662,168.8285,168.9123,46366.0
2016-07-29 12:00:00,241.97,242.42,241.45,241.7,30487.0,168.9821,169.2964,168.619,168.7936,30487.0
2016-07-29 12:30:00,241.59,241.67,240.91,241.1,54136.0,168.7168,168.7726,168.2419,168.3746,54136.0
2016-07-29 13:00:00,241.03,241.45,240.42,240.43,33111.0,168.3257,168.619,167.8997,167.9067,33111.0
2016-07-29 13:30:00,240.46,240.5,239.81,240.08,77527.0,167.9276,167.9555,167.4737,167.6622,77527.0
2016-07-29 14:00:00,240.12,240.74,240.0,240.11,43570.0,167.6902,168.1232,167.6064,167.6832,43570.0
2016-07-29 14:30:00,240.05,240.2,239.5,239.77,44112.0,167.6413,167.746,167.2572,167.4457,44112.0
2016-07-29 15:00:00,239.69,239.73,238.06,238.18,85160.0,167.3899,167.4178,166.2516,166.3354,85160.0
2016-07-29 15:30:00,238.18,239.47,238.18,238.75,225787.0,166.3354,167.2362,166.3354,166.7334,225787.0
2016-08-01 09:30:00,238.78,239.3,237.42,237.83,72357.0,166.7544,167.1175,165.8046,166.0909,72357.0
2016-08-01 10:00:00,237.86,237.86,236.87,237.23,48183.0,166.1119,166.1119,165.4205,165.6719,48183.0
2016-08-01 10:30:00,237.23,238.56,237.22,238.29,38488.0,165.6719,166.6007,165.6649,166.4122,38488.0
2016-08-01 11:00:00,238.19,238.19,237.35,237.83,29539.0,166.3423,166.3423,165.7557,166.0909,29539.0
2016-08-01 11:30:00,237.81,238.3,237.1,237.25,40486.0,166.077,166.4192,165.5811,165.6859,40486.0
2016-08-01 12:00:00,237.26,237.33,236.51,236.88,25928.0,165.6929,165.7417,165.1691,165.4275,25928.0
2016-08-01 12:30:00,236.84,237.04,236.53,236.79,30904.0,165.3996,165.5392,165.1831,165.3646,30904.0
2016-08-01 13:00:00,236.88,237.02,236.66,236.86,19762.0,165.4275,165.5253,165.2738,165.4135,19762.0
2016-08-01 13:30:00,236.87,236.89,236.3,236.48,22077.0,165.4205,165.4345,165.0224,165.1481,22077.0
2016-08-01 14:00:00,236.61,237.05,236.42,237.03,19337.0,165.2389,165.5462,165.1062,165.5322,19337.0
2016-08-01 14:30:00,236.93,237.41,236.84,237.28,60750.0,165.4624,165.7976,165.3996,165.7068,60750.0
2016-08-01 15:00:00,237.31,238.48,237.19,238.44,61967.0,165.7278,166.5449,165.644,166.5169,61967.0
2016-08-01 15:30:00,238.38,239.21,238.29,238.84,139627.0,166.475,167.0547,166.4122,166.7963,139627.0
2016-08-02 09:30:00,237.61,237.96,236.27,237.11,77401.0,165.9373,166.1817,165.0015,165.5881,77401.0
2016-08-02 10:00:00,237.03,237.16,234.52,235.02,65561.0,165.5322,165.623,163.7794,164.1285,65561.0
2016-08-02 10:30:00,235.02,235.02,233.83,234.58,52063.0,164.1285,164.1285,163.2975,163.8213,52063.0
2016-08-02 11:00:00,234.63,235.0,234.27,235.0,59234.0,163.8562,164.1146,163.6048,164.1146,59234.0
2016-08-02 11:30:00,234.94,235.38,234.54,235.38,60231.0,164.0727,164.3799,163.7933,164.3799,60231.0
2016-08-02 12:00:00,235.45,235.45,234.17,234.64,60315.0,164.4288,164.4288,163.5349,163.8632,60315.0
2016-08-02 12:30:00,234.64,235.35,234.47,235.15,14948.0,163.8632,164.359,163.7444,164.2193,14948.0
2016-08-02 13:00:00,235.1,235.3,234.61,234.9,19661.0,164.1844,164.3241,163.8422,164.0447,19661.0
2016-08-02 13:30:00,234.99,235.18,234.77,234.94,23243.0,164.1076,164.2403,163.9539,164.0727,23243.0
2016-08-02 14:00:00,234.92,235.0,234.52,234.85,20589.0,164.0587,164.1146,163.7794,164.0098,20589.0
2016-08-02 14:30:00,234.83,234.9,234.05,234.05,38856.0,163.9958,164.0447,163.4511,163.4511,38856.0
2016-08-02 15:00:00,234.12,234.24,233.63,234.12,43781.0,163.5,163.5838,163.1578,163.5,43781.0
2016-08-02 15:30:00,234.1,234.57,233.77,234.38,98353.0,163.486,163.8143,163.2556,163.6816,98353.0
2016-08-03 09:30:00,234.63,234.63,231.56,231.62,161346.0,163.8562,163.8562,161.7122,161.7541,161346.0
2016-08-03 10:00:00,231.69,232.45,231.19,231.83,42454.0,161.803,162.3338,161.4538,161.9008,42454.0
2016-08-03 10:30:00,231.86,232.31,231.57,232.17,43501.0,161.9217,162.236,161.7192,162.1382,43501.0
2016-08-03 11:00:00,232.19,233.32,232.15,232.96,118132.0,162.1522,162.9413,162.1242,162.6899,118132.0
2016-08-03 11:30:00,233.05,233.91,232.78,233.86,59680.0,162.7528,163.3534,162.5642,163.3184,59680.0
2016-08-03 12:00:00,233.77,233.83,233.16,233.3,29404.0,163.2556,163.2975,162.8296,162.9274,29404.0
2016-08-03 12:30:00,233.46,233.6,233.12,233.24,26200.0,163.0391,163.1369,162.8017,162.8855,26200.0
2016-08-03 13:00:00,233.25,233.26,232.64,233.01,28705.0,162.8924,162.8994,162.4664,162.7248,28705.0
2016-08-03 13:30:00,232.99,233.09,232.4,232.4,30129.0,162.7109,162.7807,162.2988,162.2988,30129.0
2016-08-03 14:00:00,232.38,232.5,231.87,232.34,37464.0,162.2849,162.3687,161.9287,162.2569,37464.0
2016-08-03 14:30:00,232.32,232.64,232.32,232.45,27444.0,162.243,162.4664,162.243,162.3338,27444.0
2016-08-03 15:00:00,232.42,233.18,232.37,233.02,32731.0,162.3128,162.8436,162.2779,162.7318,32731.0
2016-08-03 15:30:00,233.02,233.5,232.75,233.31,110471.0,162.7318,163.067,162.5433,162.9343,110471.0
2016-08-04 09:30:00,233.56,233.56,230.0,230.7,111115.0,163.1089,163.1089,160.6228,161.1116,111115.0
2016-08-04 10:00:00,230.5,230.72,229.76,230.27,105071.0,160.972,161.1256,160.4552,160.8113,105071.0
2016-08-04 10:30:00,230.27,230.6,230.09,230.2,28118.0,160.8113,161.0418,160.6856,160.7624,28118.0
2016-08-04 11:00:00,230.26,230.26,229.43,229.65,39624.0,160.8043,160.8043,160.2247,160.3783,39624.0
2016-08-04 11:30:00,229.51,230.03,228.96,229.15,27476.0,160.2806,160.6437,159.8965,160.0292,27476.0
2016-08-04 12:00:00,229.26,229.6,228.94,229.43,22894.0,160.106,160.3434,159.8825,160.2247,22894.0
2016-08-04 12:30:00,229.43,229.49,229.1,229.12,18181.0,160.2247,160.2666,159.9942,160.0082,18181.0
2016-08-04 13:00:00,229.11,229.5,229.04,229.45,53358.0,160.0012,160.2736,159.9523,160.2387,53358.0
2016-08-04 13:30:00,229.38,229.68,229.24,229.57,23059.0,160.1898,160.3993,160.092,160.3225,23059.0
2016-08-04 14:00:00,229.56,229.88,229.56,229.82,46431.0,160.3155,160.539,160.3155,160.4971,46431.0
2016-08-04 14:30:00,229.8,230.37,229.8,230.26,52641.0,160.4831,160.8812,160.4831,160.8043,52641.0
2016-08-04 15:00:00,230.26,230.56,230.05,230.11,100660.0,160.8043,161.0139,160.6577,160.6996,100660.0
2016-08-04 15:30:00,230.2,230.43,230.11,230.29,155891.0,160.7624,160.9231,160.6996,160.8253,155891.0
2016-08-05 09:30:00,230.75,234.61,229.11,233.65,83086.0,161.1465,163.8422,160.0012,163.1718,83086.0
2016-08-05 10:00:00,233.58,233.77,231.77,232.72,58314.0,163.1229,163.2556,161.8589,162.5223,58314.0
2016-08-05 10:30:00,232.72,232.96,232.27,232.78,36352.0,162.5223,162.6899,162.208,162.5642,36352.0
2016-08-05 11:00:00,232.63,233.32,232.48,233.3,41442.0,162.4595,162.9413,162.3547,162.9274,41442.0
2016-08-05 11:30:00,233.16,233.3,232.31,232.4,47133.0,162.8296,162.9274,162.236,162.2988,47133.0
2016-08-05 12:00:00,232.43,233.6,232.32,233.47,36950.0,162.3198,163.1369,162.243,163.0461,36950.0
2016-08-05 12:30:00,233.38,233.49,232.69,232.82,19775.0,162.9832,163.06,162.5014,162.5921,19775.0
2016-08-05 13:00:00,232.79,232.82,232.52,232.57,16125.0,162.5712,162.5921,162.3826,162.4176,16125.0
2016-08-05 13:30:00,232.48,233.12,232.42,232.44,24101.0,162.3547,162.8017,162.3128,162.3268,24101.0
2016-08-05 14:00:00,232.44,232.5,232.07,232.1,24313.0,162.3268,162.3687,162.0684,162.0893,24313.0
2016-08-05 14:30:00,232.03,232.19,231.92,232.06,19793.0,162.0404,162.1522,161.9636,162.0614,19793.0
2016-08-05 15:00:00,232.06,232.85,232.06,232.67,38578.0,162.0614,162.6131,162.0614,162.4874,38578.0
2016-08-05 15:30:00,232.7,232.81,232.4,232.76,93177.0,162.5083,162.5852,162.2988,162.5502,93177.0
2016-08-08 09:30:00,232.5,234.09,232.07,233.17,78685.0,162.3687,163.4791,162.0684,162.8366,78685.0
2016-08-08 10:00:00,233.22,233.58,232.54,233.34,27221.0,162.8715,163.1229,162.3966,162.9553,27221.0
2016-08-08 10:30:00,233.22,233.93,233.01,233.43,29410.0,162.8715,163.3673,162.7248,163.0181,29410.0
2016-08-08 11:00:00,233.35,233.74,233.2,233.52,38044.0,162.9623,163.2346,162.8575,163.081,38044.0
2016-08-08 11:30:00,233.5,233.59,232.69,232.72,22689.0,163.067,163.1299,162.5014,162.5223,22689.0
2016-08-08 12:00:00,232.63,232.7,232.43,232.46,29502.0,162.4595,162.5083,162.3198,162.3407,29502.0
2016-08-08 12:30:00,232.5,232.61,232.16,232.37,29525.0,162.3687,162.4455,162.1312,162.2779,29525.0
2016-08-08 13:00:00,232.41,232.47,232.18,232.47,56905.0,162.3058,162.3477,162.1452,162.3477,56905.0
2016-08-08 13:30:00,232.48,232.53,231.58,231.67,26385.0,162.3547,162.3896,161.7262,161.789,26385.0
2016-08-08 14:00:00,231.68,231.68,230.91,230.93,45499.0,161.796,161.796,161.2583,161.2722,45499.0
2016-08-08 14:30:00,230.97,231.1,230.85,230.89,36796.0,161.3002,161.391,161.2164,161.2443,36796.0
2016-08-08 15:00:00,230.89,230.94,230.42,230.71,46382.0,161.2443,161.2792,160.9161,161.1186,46382.0
2016-08-08 15:30:00,230.71,230.94,230.14,230.55,99349.0,161.1186,161.2792,160.7205,161.0069,99349.0
2016-08-09 09:30:00,230.22,230.58,228.5,229.24,38657.0,160.7764,161.0278,159.5752,160.092,38657.0
2016-08-09 10:00:00,229.41,229.87,228.82,229.14,96027.0,160.2107,160.532,159.7987,160.0222,96027.0
2016-08-09 10:30:00,229.18,230.9,229.0,230.57,50600.0,160.0501,161.2513,159.9244,161.0208,50600.0
2016-08-09 11:00:00,230.53,231.2,230.36,230.96,81782.0,160.9929,161.4608,160.8742,161.2932,81782.0
2016-08-09 11:30:00,231.02,231.19,230.73,230.92,17051.0,161.3351,161.4538,161.1326,161.2653,17051.0
2016-08-09 12:00:00,230.81,231.25,230.69,230.88,18824.0,161.1884,161.4957,161.1046,161.2373,18824.0
2016-08-09 12:30:00,230.87,231.35,230.78,231.26,14580.0,161.2303,161.5656,161.1675,161.5027,14580.0
2016-08-09 13:00:00,231.37,231.58,231.11,231.28,29641.0,161.5795,161.7262,161.398,161.5167,29641.0
2016-08-09 13:30:00,231.29,231.42,231.12,231.37,17731.0,161.5237,161.6144,161.4049,161.5795,17731.0
2016-08-09 14:00:00,231.32,231.36,231.11,231.15,19120.0,161.5446,161.5725,161.398,161.4259,19120.0
2016-08-09 14:30:00,231.16,231.8,231.11,231.74,16921.0,161.4329,161.8798,161.398,161.8379,16921.0
2016-08-09 15:00:00,231.76,232.63,231.58,232.56,36663.0,161.8519,162.4595,161.7262,162.4106,36663.0
2016-08-09 15:30:00,232.55,232.55,231.82,231.89,84687.0,162.4036,162.4036,161.8938,161.9427,84687.0
2016-08-10 09:30:00,231.48,232.82,231.39,231.73,53712.0,161.6563,162.5921,161.5935,161.8309,53712.0
2016-08-10 10:00:00,231.86,231.89,231.1,231.34,40871.0,161.9217,161.9427,161.391,161.5586,40871.0
2016-08-10 10:30:00,231.44,232.09,231.4,231.55,44018.0,161.6284,162.0823,161.6005,161.7052,44018.0
2016-08-10 11:00:00,231.65,232.08,231.35,231.86,48187.0,161.7751,162.0754,161.5656,161.9217,48187.0
2016-08-10 11:30:00,231.83,232.16,231.54,231.84,31159.0,161.9008,162.1312,161.6982,161.9078,31159.0
2016-08-10 12:00:00,231.83,232.09,231.64,231.65,70933.0,161.9008,162.0823,161.7681,161.7751,70933.0
2016-08-10 12:30:00,231.68,231.88,231.22,231.44,123329.0,161.796,161.9357,161.4748,161.6284,123329.0
2016-08-10 13:00:00,231.44,231.91,231.43,231.65,20735.0,161.6284,161.9566,161.6214,161.7751,20735.0
2016-08-10 13:30:00,231.73,231.99,231.51,231.99,11300.0,161.8309,162.0125,161.6773,162.0125,11300.0
2016-08-10 14:00:00,231.92,232.14,231.59,231.59,15192.0,161.9636,162.1173,161.7332,161.7332,15192.0
2016-08-10 14:30:00,231.71,231.75,231.48,231.65,18223.0,161.817,161.8449,161.6563,161.7751,18223.0
2016-08-10 15:00:00,231.71,232.42,231.51,232.3,27289.0,161.817,162.3128,161.6773,162.229,27289.0
2016-08-10 15:30:00,232.29,232.7,232.13,232.31,110137.0,162.222,162.5083,162.1103,162.236,110137.0
2016-08-11 09:30:00,231.29,232.96,229.8,230.5,53499.0,161.5237,162.6899,160.4831,160.972,53499.0
2016-08-11 10:00:00,230.53,231.14,230.12,230.9,47188.0,160.9929,161.4189,160.7066,161.2513,47188.0
2016-08-11 10:30:00,231.0,231.01,230.0,230.09,23547.0,161.3211,161.3281,160.6228,160.6856,23547.0
2016-08-11 11:00:00,230.09,230.54,230.0,230.35,55813.0,160.6856,160.9999,160.6228,160.8672,55813.0
2016-08-11 11:30:00,230.43,230.69,230.0,230.0,13429.0,160.9231,161.1046,160.6228,160.6228,13429.0
2016-08-11 12:00:00,229.9,230.07,229.7,230.04,17031.0,160.5529,160.6717,160.4133,160.6507,17031.0
2016-08-11 12:30:00,230.02,230.07,229.37,229.37,34911.0,160.6367,160.6717,160.1828,160.1828,34911.0
2016-08-11 13:00:00,229.37,229.58,229.0,229.1,27956.0,160.1828,160.3295,159.9244,159.9942,27956.0
2016-08-11 13:30:00,229.18,229.56,229.15,229.43,29858.0,160.0501,160.3155,160.0292,160.2247,29858.0
2016-08-11 14:00:00,229.45,229.65,229.39,229.5,37849.0,160.2387,160.3783,160.1968,160.2736,37849.0
2016-08-11 14:30:00,229.55,229.96,229.48,229.88,40538.0,160.3085,160.5948,160.2596,160.539,40538.0
2016-08-11 15:00:00,229.87,230.1,229.8,230.0,61757.0,160.532,160.6926,160.4831,160.6228,61757.0
2016-08-11 15:30:00,230.02,231.05,229.98,230.85,147999.0,160.6367,161.356,160.6088,161.2164,147999.0
2016-08-12 09:30:00,230.85,231.99,230.79,231.75,42184.0,161.2164,162.0125,161.1745,161.8449,42184.0
2016-08-12 10:00:00,231.94,232.49,231.45,232.45,40192.0,161.9776,162.3617,161.6354,162.3338,40192.0
2016-08-12 10:30:00,232.61,233.39,232.39,233.08,37979.0,162.4455,162.9902,162.2919,162.7737,37979.0
2016-08-12 11:00:00,233.08,233.32,231.79,232.23,32522.0,162.7737,162.9413,161.8728,162.1801,32522.0
2016-08-12 11:30:00,232.03,232.03,230.94,231.12,16327.0,162.0404,162.0404,161.2792,161.4049,16327.0
2016-08-12 12:00:00,231.18,231.4,230.27,230.37,11513.0,161.4468,161.6005,160.8113,160.8812,11513.0
2016-08-12 12:30:00,230.37,230.62,230.03,230.32,15509.0,160.8812,161.0558,160.6437,160.8462,15509.0
2016-08-12 13:00:00,230.32,230.32,229.75,229.83,15808.0,160.8462,160.8462,160.4482,160.504,15808.0
2016-08-12 13:30:00,229.87,230.08,229.74,229.95,14795.0,160.532,160.6786,160.4412,160.5879,14795.0
2016-08-12 14:00:00,229.95,230.09,229.56,229.72,20027.0,160.5879,160.6856,160.3155,160.4272,20027.0
2016-08-12 14:30:00,229.6,230.03,229.57,229.92,14614.0,160.3434,160.6437,160.3225,160.5669,14614.0
2016-08-12 15:00:00,229.95,230.44,229.79,230.43,21291.0,160.5879,160.93,160.4761,160.9231,21291.0
2016-08-12 15:30:00,230.4,230.5,230.09,230.17,57607.0,160.9021,160.972,160.6856,160.7415,57607.0
2016-08-15 09:30:00,230.42,230.8,229.14,229.49,32549.0,160.9161,161.1815,160.0222,160.2666,32549.0
2016-08-15 10:00:00,229.2,229.76,228.64,229.45,31549.0,160.0641,160.4552,159.673,160.2387,31549.0
2016-08-15 10:30:00,229.45,229.6,229.04,229.35,32198.0,160.2387,160.3434,159.9523,160.1688,32198.0
2016-08-15 11:00:00,229.38,229.71,229.16,229.46,40279.0,160.1898,160.4202,160.0361,160.2457,40279.0
2016-08-15 11:30:00,229.51,229.86,229.23,229.52,18158.0,160.2806,160.525,160.085,160.2876,18158.0
2016-08-15 12:00:00,229.61,230.2,229.61,229.73,13144.0,160.3504,160.7624,160.3504,160.4342,13144.0
2016-08-15 12:30:00,229.84,230.09,229.39,229.46,21231.0,160.511,160.6856,160.1968,160.2457,21231.0
2016-08-15 13:00:00,229.53,229.6,228.98,229.07,20334.0,160.2945,160.3434,159.9104,159.9733,20334.0
2016-08-15 13:30:00,229.15,229.37,228.61,228.71,23959.0,160.0292,160.1828,159.6521,159.7219,23959.0
2016-08-15 14:00:00,228.8,228.89,228.35,228.75,19009.0,159.7847,159.8476,159.4705,159.7498,19009.0
2016-08-15 14:30:00,228.68,228.79,228.43,228.71,38161.0,159.7009,159.7778,159.5263,159.7219,38161.0
2016-08-15 15:00:00,228.74,229.16,228.6,228.6,25344.0,159.7428,160.0361,159.6451,159.6451,25344.0
2016-08-15 15:30:00,228.64,229.05,228.51,229.05,92166.0,159.673,159.9593,159.5822,159.9593,92166.0
2016-08-16 09:30:00,228.21,228.8,227.01,227.14,46892.0,159.3727,159.7847,158.5347,158.6255,46892.0
2016-08-16 10:00:00,227.04,228.55,226.62,228.35,31004.0,158.5556,159.6101,158.2623,159.4705,31004.0
2016-08-16 10:30:00,228.44,228.44,227.4,227.73,25583.0,159.5333,159.5333,158.807,159.0375,25583.0
2016-08-16 11:00:00,227.64,227.86,227.22,227.53,21089.0,158.9746,159.1283,158.6813,158.8978,21089.0
2016-08-16 11:30:00,227.45,227.62,227.2,227.26,14397.0,158.842,158.9607,158.6674,158.7093,14397.0
2016-08-16 12:00:00,227.1,227.47,226.79,227.28,29834.0,158.5975,158.8559,158.381,158.7232,29834.0
2016-08-16 12:30:00,227.33,227.51,227.13,227.15,9806.0,158.7581,158.8839,158.6185,158.6324,9806.0
2016-08-16 13:00:00,227.26,227.26,226.55,227.07,17101.0,158.7093,158.7093,158.2134,158.5766,17101.0
2016-08-16 13:30:00,226.99,227.29,226.7,227.03,12804.0,158.5207,158.7302,158.3182,158.5486,12804.0
2016-08-16 14:00:00,227.17,227.61,227.15,227.25,16092.0,158.6464,158.9537,158.6324,158.7023,16092.0
2016-08-16 14:30:00,227.34,227.76,227.23,227.72,26424.0,158.7651,159.0584,158.6883,159.0305,26424.0
2016-08-16 15:00:00,227.72,227.72,227.43,227.62,24088.0,159.0305,159.0305,158.828,158.9607,24088.0
2016-08-16 15:30:00,227.67,227.84,227.3,227.52,74154.0,158.9956,159.1143,158.7372,158.8908,74154.0
2016-08-17 09:30:00,228.12,228.12,226.29,226.75,32884.0,159.3099,159.3099,158.0319,158.3531,32884.0
2016-08-17 10:00:00,226.63,227.07,226.21,226.43,24608.0,158.2693,158.5766,157.976,158.1296,24608.0
2016-08-17 10:30:00,226.8,227.26,226.42,226.95,34230.0,158.388,158.7093,158.1226,158.4928,34230.0
2016-08-17 11:00:00,226.96,227.05,226.56,226.56,26782.0,158.4998,158.5626,158.2204,158.2204,26782.0
2016-08-17 11:30:00,226.6,226.92,226.29,226.92,34060.0,158.2483,158.4718,158.0319,158.4718,34060.0
2016-08-17 12:00:00,226.9,227.21,226.71,226.9,13586.0,158.4579,158.6743,158.3252,158.4579,13586.0
2016-08-17 12:30:00,226.96,227.14,226.71,226.81,14246.0,158.4998,158.6255,158.3252,158.395,14246.0
2016-08-17 13:00:00,226.82,226.91,226.6,226.88,28861.0,158.402,158.4648,158.2483,158.4439,28861.0
2016-08-17 13:30:00,226.89,227.55,226.83,227.14,31561.0,158.4509,158.9118,158.409,158.6255,31561.0
2016-08-17 14:00:00,227.1,228.9,226.87,228.13,36091.0,158.5975,159.8546,158.4369,159.3168,36091.0
2016-08-17 14:30:00,228.14,228.25,227.24,227.59,39713.0,159.3238,159.4006,158.6953,158.9397,39713.0
2016-08-17 15:00:00,227.54,227.86,227.22,227.66,31257.0,158.9048,159.1283,158.6813,158.9886,31257.0
2016-08-17 15:30:00,227.71,228.35,227.56,227.96,88974.0,159.0235,159.4705,158.9188,159.1981,88974.0
2016-08-18 09:30:00,227.89,228.0,226.64,226.99,32532.0,159.1492,159.2261,158.2763,158.5207,32532.0
2016-08-18 10:00:00,227.03,227.03,225.31,225.31,19357.0,158.5486,158.5486,157.3475,157.3475,19357.0
2016-08-18 10:30:00,225.46,226.89,225.38,226.79,28441.0,157.4522,158.4509,157.3963,158.381,28441.0
2016-08-18 11:00:00,226.82,227.12,226.39,227.12,50951.0,158.402,158.6115,158.1017,158.6115,50951.0
2016-08-18 11:30:00,227.01,227.01,225.99,226.15,35160.0,158.5347,158.5347,157.8223,157.9341,35160.0
2016-08-18 12:00:00,226.34,226.5,225.63,225.7,15736.0,158.0668,158.1785,157.5709,157.6198,15736.0
2016-08-18 12:30:00,225.69,226.29,225.58,226.11,21000.0,157.6128,158.0319,157.536,157.9062,21000.0
2016-08-18 13:00:00,226.02,226.41,225.89,226.21,12229.0,157.8433,158.1157,157.7525,157.976,12229.0
2016-08-18 13:30:00,226.23,226.66,225.98,226.2,15422.0,157.99,158.2902,157.8154,157.969,15422.0
2016-08-18 14:00:00,226.17,226.78,226.17,226.63,15707.0,157.9481,158.3741,157.9481,158.2693,15707.0
2016-08-18 14:30:00,226.61,226.76,226.29,226.49,15144.0,158.2553,158.3601,158.0319,158.1715,15144.0
2016-08-18 15:00:00,226.44,226.77,226.29,226.67,15036.0,158.1366,158.3671,158.0319,158.2972,15036.0
2016-08-18 15:30:00,226.68,226.92,226.48,226.7,77195.0,158.3042,158.4718,158.1645,158.3182,77195.0
2016-08-19 09:30:00,225.96,226.67,224.58,224.69,67290.0,157.8014,158.2972,156.8377,156.9145,67290.0
2016-08-19 10:00:00,224.67,224.7,223.66,223.95,30770.0,156.9005,156.9215,156.1952,156.3977,30770.0
2016-08-19 10:30:00,223.97,224.08,222.82,223.41,38920.0,156.4117,156.4885,155.6085,156.0206,38920.0
2016-08-19 11:00:00,223.4,224.1,223.4,223.5,39507.0,156.0136,156.5024,156.0136,156.0834,39507.0
2016-08-19 11:30:00,223.41,224.1,223.26,223.87,15969.0,156.0206,156.5024,155.9158,156.3418,15969.0
2016-08-19 12:00:00,223.91,224.1,223.3,223.3,14918.0,156.3698,156.5024,155.9438,155.9438,14918.0
2016-08-19 12:30:00,223.34,223.45,223.07,223.31,27800.0,155.9717,156.0485,155.7831,155.9507,27800.0
2016-08-19 13:00:00,223.28,223.61,223.11,223.55,14110.0,155.9298,156.1603,155.8111,156.1183,14110.0
2016-08-19 13:30:00,223.52,223.84,223.23,223.48,17234.0,156.0974,156.3209,155.8949,156.0695,17234.0
2016-08-19 14:00:00,223.45,223.57,222.91,223.17,49605.0,156.0485,156.1323,155.6714,155.853,49605.0
2016-08-19 14:30:00,223.2,223.44,222.95,223.36,33898.0,155.8739,156.0415,155.6993,155.9857,33898.0
2016-08-19 15:00:00,223.36,223.36,223.0,223.14,63085.0,155.9857,155.9857,155.7343,155.832,63085.0
2016-08-19 15:30:00,223.17,223.79,222.92,223.59,217063.0,155.853,156.286,155.6784,156.1463,217063.0
2016-08-22 09:30:00,224.87,227.06,224.03,226.44,60496.0,157.0402,158.5696,156.4536,158.1366,60496.0
2016-08-22 10:00:00,226.5,226.99,225.47,225.87,42758.0,158.1785,158.5207,157.4592,157.7385,42758.0
2016-08-22 10:30:00,225.88,226.05,225.68,225.77,30394.0,157.7455,157.8642,157.6059,157.6687,30394.0
2016-08-22 11:00:00,225.94,226.17,225.7,225.81,24257.0,157.7874,157.9481,157.6198,157.6966,24257.0
2016-08-22 11:30:00,225.81,225.91,225.52,225.58,25089.0,157.6966,157.7665,157.4941,157.536,25089.0
2016-08-22 12:00:00,225.82,226.61,225.62,226.26,31289.0,157.7036,158.2553,157.564,158.0109,31289.0
2016-08-22 12:30:00,226.18,226.33,225.69,226.27,53077.0,157.955,158.0598,157.6128,158.0179,53077.0
2016-08-22 13:00:00,226.28,226.49,226.15,226.28,26869.0,158.0249,158.1715,157.9341,158.0249,26869.0
2016-08-22 13:30:00,226.26,226.73,226.02,226.41,24716.0,158.0109,158.3391,157.8433,158.1157,24716.0
2016-08-22 14:00:00,226.47,226.52,226.06,226.06,43582.0,158.1576,158.1925,157.8712,157.8712,43582.0
2016-08-22 14:30:00,226.08,226.42,225.92,226.21,35169.0,157.8852,158.1226,157.7735,157.976,35169.0
2016-08-22 15:00:00,226.17,226.45,226.16,226.31,29430.0,157.9481,158.1436,157.9411,158.0458,29430.0
2016-08-22 15:30:00,226.34,226.91,226.31,226.7,145078.0,158.0668,158.4648,158.0458,158.3182,145078.0
2016-08-23 09:30:00,227.52,227.68,226.25,227.09,38857.0,158.8908,159.0026,158.0039,158.5905,38857.0
2016-08-23 10:00:00,226.93,227.22,226.46,227.04,27041.0,158.4788,158.6813,158.1506,158.5556,27041.0
2016-08-23 10:30:00,227.0,227.22,226.28,226.54,43474.0,158.5277,158.6813,158.0249,158.2064,43474.0
2016-08-23 11:00:00,226.62,227.0,226.36,226.7,23903.0,158.2623,158.5277,158.0807,158.3182,23903.0
2016-08-23 11:30:00,226.65,226.81,226.41,226.68,20887.0,158.2833,158.395,158.1157,158.3042,20887.0
2016-08-23 12:00:00,226.72,226.76,226.4,226.68,28291.0,158.3322,158.3601,158.1087,158.3042,28291.0
2016-08-23 12:30:00,226.62,226.71,226.22,226.57,41332.0,158.2623,158.3252,157.983,158.2274,41332.0
2016-08-23 13:00:00,226.56,226.81,226.29,226.74,29820.0,158.2204,158.395,158.0319,158.3461,29820.0
2016-08-23 13:30:00,226.73,226.83,226.31,226.75,21162.0,158.3391,158.409,158.0458,158.3531,21162.0
2016-08-23 14:00:00,226.82,227.09,226.67,227.09,39975.0,158.402,158.5905,158.2972,158.5905,39975.0
2016-08-23 14:30:00,227.1,227.14,226.8,226.97,31093.0,158.5975,158.6255,158.388,158.5067,31093.0
2016-08-23 15:00:00,226.99,226.99,226.49,226.77,48662.0,158.5207,158.5207,158.1715,158.3671,48662.0
2016-08-23 15:30:00,226.77,226.88,226.44,226.51,66270.0,158.3671,158.4439,158.1366,158.1855,66270.0
2016-08-24 09:30:00,226.49,226.5,224.47,224.87,32483.0,158.1715,158.1785,156.7608,157.0402,32483.0
2016-08-24 10:00:00,225.07,225.07,223.44,223.75,17853.0,157.1799,157.1799,156.0415,156.258,17853.0
2016-08-24 10:30:00,223.76,224.18,223.31,223.31,50393.0,156.265,156.5583,155.9507,155.9507,50393.0
2016-08-24 11:00:00,223.26,223.41,223.08,223.23,30980.0,155.9158,156.0206,155.7901,155.8949,30980.0
2016-08-24 11:30:00,223.15,224.23,223.14,223.96,22332.0,155.839,156.5932,155.832,156.4047,22332.0
2016-08-24 12:00:00,224.0,224.36,223.85,224.09,15479.0,156.4326,156.684,156.3279,156.4955,15479.0
2016-08-24 12:30:00,224.14,224.14,223.81,223.81,10468.0,156.5304,156.5304,156.2999,156.2999,10468.0
2016-08-24 13:00:00,223.85,223.95,223.49,223.81,11698.0,156.3279,156.3977,156.0764,156.2999,11698.0
2016-08-24 13:30:00,223.79,224.36,223.73,224.22,20810.0,156.286,156.684,156.2441,156.5863,20810.0
2016-08-24 14:00:00,224.27,224.48,223.91,224.48,18754.0,156.6212,156.7678,156.3698,156.7678,18754.0
2016-08-24 14:30:00,224.53,225.28,224.38,225.21,34079.0,156.8027,157.3265,156.698,157.2776,34079.0
2016-08-24 15:00:00,225.22,225.23,224.69,224.7,26297.0,157.2846,157.2916,156.9145,156.9215,26297.0
2016-08-24 15:30:00,224.71,224.83,223.87,224.11,121795.0,156.9284,157.0123,156.3418,156.5094,121795.0
2016-08-25 09:30:00,224.39,227.2,224.35,227.03,52768.0,156.705,158.6674,156.677,158.5486,52768.0
2016-08-25 10:00:00,227.03,228.15,226.5,227.49,36531.0,158.5486,159.3308,158.1785,158.8699,36531.0
2016-08-25 10:30:00,227.49,228.16,227.46,227.46,40917.0,158.8699,159.3378,158.8489,158.8489,40917.0
2016-08-25 11:00:00,227.45,227.79,226.26,226.28,21884.0,158.842,159.0794,158.0109,158.0249,21884.0
2016-08-25 11:30:00,226.28,226.39,225.02,225.13,16855.0,158.0249,158.1017,157.1449,157.2218,16855.0
2016-08-25 12:00:00,225.1,225.52,225.1,225.46,12515.0,157.2008,157.4941,157.2008,157.4522,12515.0
2016-08-25 12:30:00,225.5,226.38,225.48,226.21,29700.0,157.4802,158.0947,157.4662,157.976,29700.0
2016-08-25 13:00:00,226.23,226.85,226.11,226.83,33773.0,157.99,158.4229,157.9062,158.409,33773.0
2016-08-25 13:30:00,226.85,227.07,226.67,226.97,37581.0,158.4229,158.5766,158.2972,158.5067,37581.0
2016-08-25 14:00:00,227.0,227.08,226.31,226.39,47548.0,158.5277,158.5836,158.0458,158.1017,47548.0
2016-08-25 14:30:00,226.39,226.44,225.85,226.2,39912.0,158.1017,158.1366,157.7246,157.969,39912.0
2016-08-25 15:00:00,226.26,226.27,225.52,225.9,24188.0,158.0109,158.0179,157.4941,157.7595,24188.0
2016-08-25 15:30:00,225.85,225.91,225.48,225.84,76418.0,157.7246,157.7665,157.4662,157.7176,76418.0
2016-08-26 09:30:00,225.82,227.0,225.44,226.11,29366.0,157.7036,158.5277,157.4382,157.9062,29366.0
2016-08-26 10:00:00,225.73,227.27,224.42,226.8,63811.0,157.6408,158.7162,156.7259,158.388,63811.0
2016-08-26 10:30:00,226.68,226.92,224.87,225.43,20429.0,158.3042,158.4718,157.0402,157.4313,20429.0
2016-08-26 11:00:00,225.18,225.62,225.02,225.23,14560.0,157.2567,157.564,157.1449,157.2916,14560.0
2016-08-26 11:30:00,225.27,225.49,224.14,224.16,53792.0,157.3195,157.4732,156.5304,156.5443,53792.0
2016-08-26 12:00:00,224.14,224.14,222.96,223.14,26303.0,156.5304,156.5304,155.7063,155.832,26303.0
2016-08-26 12:30:00,223.15,224.09,223.15,223.67,22735.0,155.839,156.4955,155.839,156.2022,22735.0
2016-08-26 13:00:00,223.55,223.74,223.03,223.08,15863.0,156.1183,156.251,155.7552,155.7901,15863.0
2016-08-26 13:30:00,223.14,223.35,222.23,222.36,20941.0,155.832,155.9787,155.1965,155.2873,20941.0
2016-08-26 14:00:00,222.36,222.85,221.56,221.71,20004.0,155.2873,155.6295,154.7286,154.8334,20004.0
2016-08-26 14:30:00,221.8,222.88,221.51,222.8,39219.0,154.8962,155.6504,154.6937,155.5946,39219.0
2016-08-26 15:00:00,222.82,223.78,222.67,223.37,44504.0,155.6085,156.279,155.5038,155.9926,44504.0
2016-08-26 15:30:00,223.56,224.16,223.55,224.0,81336.0,156.1253,156.5443,156.1183,156.4326,81336.0
2016-08-29 09:30:00,224.59,226.28,224.39,225.12,33707.0,156.8446,158.0249,156.705,157.2148,33707.0
2016-08-29 10:00:00,225.17,225.42,223.9,224.27,46613.0,157.2497,157.4243,156.3628,156.6212,46613.0
2016-08-29 10:30:00,224.36,225.17,224.11,225.06,19139.0,156.684,157.2497,156.5094,157.1729,19139.0
2016-08-29 11:00:00,225.07,225.83,224.9,225.66,17823.0,157.1799,157.7106,157.0611,157.5919,17823.0
2016-08-29 11:30:00,225.66,225.87,225.36,225.79,35298.0,157.5919,157.7385,157.3824,157.6827,35298.0
2016-08-29 12:00:00,225.94,226.34,225.37,225.37,19292.0,157.7874,158.0668,157.3894,157.3894,19292.0
2016-08-29 12:30:00,225.33,225.94,225.33,225.76,19840.0,157.3614,157.7874,157.3614,157.6617,19840.0
2016-08-29 13:00:00,225.75,225.88,225.4,225.76,29588.0,157.6547,157.7455,157.4103,157.6617,29588.0
2016-08-29 13:30:00,225.85,226.07,225.55,225.86,14717.0,157.7246,157.8782,157.5151,157.7316,14717.0
2016-08-29 14:00:00,225.85,225.93,225.56,225.78,22252.0,157.7246,157.7804,157.5221,157.6757,22252.0
2016-08-29 14:30:00,225.78,225.91,225.31,225.5,45462.0,157.6757,157.7665,157.3475,157.4802,45462.0
2016-08-29 15:00:00,225.57,226.16,225.5,225.93,73059.0,157.529,157.9411,157.4802,157.7804,73059.0
2016-08-29 15:30:00,225.83,225.96,225.55,225.83,48480.0,157.7106,157.8014,157.5151,157.7106,48480.0
2016-08-30 09:30:00,225.94,226.12,222.45,223.46,49699.0,157.7874,157.9131,155.3502,156.0555,49699.0
2016-08-30 10:00:00,222.96,222.99,221.82,222.71,60387.0,155.7063,155.7273,154.9102,155.5317,60387.0
2016-08-30 10:30:00,222.74,223.31,222.18,222.82,76324.0,155.5527,155.9507,155.1616,155.6085,76324.0
2016-08-30 11:00:00,222.69,223.03,222.14,222.45,33891.0,155.5178,155.7552,155.1337,155.3502,33891.0
2016-08-30 11:30:00,222.56,222.8,222.36,222.36,22332.0,155.427,155.5946,155.2873,155.2873,22332.0
2016-08-30 12:00:00,222.46,223.01,222.3,222.71,25809.0,155.3571,155.7412,155.2454,155.5317,25809.0
2016-08-30 12:30:00,222.71,222.99,222.59,222.65,46561.0,155.5317,155.7273,155.4479,155.4898,46561.0
2016-08-30 13:00:00,222.66,223.25,222.6,222.92,29779.0,155.4968,155.9088,155.4549,155.6784,29779.0
2016-08-30 13:30:00,223.02,223.28,222.84,223.04,34096.0,155.7482,155.9298,155.6225,155.7622,34096.0
2016-08-30 14:00:00,223.15,223.25,222.88,223.19,23510.0,155.839,155.9088,155.6504,155.8669,23510.0
2016-08-30 14:30:00,223.24,223.24,222.8,222.82,20575.0,155.9019,155.9019,155.5946,155.6085,20575.0
2016-08-30 15:00:00,222.82,224.15,222.7,223.66,34671.0,155.6085,156.5374,155.5247,156.1952,34671.0
2016-08-30 15:30:00,223.66,223.94,223.5,223.66,60205.0,156.1952,156.3907,156.0834,156.1952,60205.0
2016-08-31 09:30:00,223.65,224.52,222.35,224.03,50152.0,156.1882,156.7958,155.2803,156.4536,50152.0
2016-08-31 10:00:00,224.17,225.32,223.69,225.1,24285.0,156.5513,157.3544,156.2161,157.2008,24285.0
2016-08-31 10:30:00,225.0,225.63,224.91,225.31,41773.0,157.131,157.5709,157.0681,157.3475,41773.0
2016-08-31 11:00:00,225.38,226.08,225.32,225.53,59041.0,157.3963,157.8852,157.3544,157.5011,59041.0
2016-08-31 11:30:00,225.56,225.96,225.21,225.63,79409.0,157.5221,157.8014,157.2776,157.5709,79409.0
2016-08-31 12:00:00,225.63,225.63,224.51,224.56,16221.0,157.5709,157.5709,156.7888,156.8237,16221.0
2016-08-31 12:30:00,224.56,224.61,223.91,224.08,17386.0,156.8237,156.8586,156.3698,156.4885,17386.0
2016-08-31 13:00:00,224.07,224.17,223.78,223.91,7900.0,156.4815,156.5513,156.279,156.3698,7900.0
2016-08-31 13:30:00,223.92,223.96,222.76,223.33,40356.0,156.3767,156.4047,155.5666,155.9647,40356.0
2016-08-31 14:00:00,223.35,223.79,223.29,223.68,25126.0,155.9787,156.286,155.9368,156.2091,25126.0
2016-08-31 14:30:00,223.75,224.21,223.62,223.69,27662.0,156.258,156.5793,156.1672,156.2161,27662.0
2016-08-31 15:00:00,223.7,224.52,223.7,224.52,29309.0,156.2231,156.7958,156.2231,156.7958,29309.0
2016-08-31 15:30:00,224.48,224.65,223.62,224.02,101214.0,156.7678,156.8865,156.1672,156.4466,101214.0
2016-09-01 09:30:00,224.25,225.52,223.43,225.52,69861.0,156.6072,157.4941,156.0345,157.4941,69861.0
2016-09-01 10:00:00,225.28,226.88,224.57,226.34,38179.0,157.3265,158.4439,156.8307,158.0668,38179.0
2016-09-01 10:30:00,226.23,226.33,225.38,225.87,32025.0,157.99,158.0598,157.3963,157.7385,32025.0
2016-09-01 11:00:00,225.81,226.61,225.63,226.4,44770.0,157.6966,158.2553,157.5709,158.1087,44770.0
2016-09-01 11:30:00,226.41,226.68,225.76,226.68,30307.0,158.1157,158.3042,157.6617,158.3042,30307.0
2016-09-01 12:00:00,226.56,227.82,226.43,227.58,46406.0,158.2204,159.1003,158.1296,158.9327,46406.0
2016-09-01 12:30:00,227.52,227.68,227.24,227.29,17824.0,158.8908,159.0026,158.6953,158.7302,17824.0
2016-09-01 13:00:00,227.36,228.03,227.26,227.95,34424.0,158.7791,159.247,158.7093,159.1911,34424.0
2016-09-01 13:30:00,228.0,228.13,227.68,227.79,15849.0,159.2261,159.3168,159.0026,159.0794,15849.0
2016-09-01 14:00:00,227.75,227.76,226.65,226.83,29432.0,159.0515,159.0584,158.2833,158.409,29432.0
2016-09-01 14:30:00,226.93,227.03,226.11,226.11,38904.0,158.4788,158.5486,157.9062,157.9062,38904.0
2016-09-01 15:00:00,226.12,226.28,225.3,225.31,36128.0,157.9131,158.0249,157.3405,157.3475,36128.0
2016-09-01 15:30:00,225.4,226.19,225.24,225.98,68337.0,157.4103,157.962,157.2986,157.8154,68337.0
2016-09-02 09:30:00,226.1,229.19,226.1,228.37,50387.0,157.8992,160.0571,157.8992,159.4844,50387.0
2016-09-02 10:00:00,228.36,228.37,225.57,225.85,41299.0,159.4775,159.4844,157.529,157.7246,41299.0
2016-09-02 10:30:00,225.71,226.16,225.21,225.44,33787.0,157.6268,157.9411,157.2776,157.4382,33787.0
2016-09-02 11:00:00,225.65,225.76,224.61,224.73,26160.0,157.5849,157.6617,156.8586,156.9424,26160.0
2016-09-02 11:30:00,224.63,225.25,224.57,224.93,11786.0,156.8726,157.3056,156.8307,157.0821,11786.0
2016-09-02 12:00:00,224.96,225.62,224.79,225.62,15544.0,157.103,157.564,156.9843,157.564,15544.0
2016-09-02 12:30:00,225.42,226.22,225.22,226.22,38629.0,157.4243,157.983,157.2846,157.983,38629.0
2016-09-02 13:00:00,226.08,226.17,225.64,225.68,41822.0,157.8852,157.9481,157.5779,157.6059,41822.0
2016-09-02 13:30:00,225.64,225.77,225.34,225.5,14139.0,157.5779,157.6687,157.3684,157.4802,14139.0
2016-09-02 14:00:00,225.43,226.33,225.43,226.33,42014.0,157.4313,158.0598,157.4313,158.0598,42014.0
2016-09-02 14:30:00,226.36,227.04,226.36,227.0,39930.0,158.0807,158.5556,158.0807,158.5277,39930.0
2016-09-02 15:00:00,227.01,227.34,226.76,226.9,28630.0,158.5347,158.7651,158.3601,158.4579,28630.0
2016-09-02 15:30:00,226.87,227.09,226.69,226.84,68599.0,158.4369,158.5905,158.3112,158.416,68599.0
2016-09-06 09:30:00,226.66,226.66,222.77,223.48,81215.0,158.2902,158.2902,155.5736,156.0695,81215.0
2016-09-06 10:00:00,223.31,224.23,222.26,222.83,84811.0,155.9507,156.5932,155.2175,155.6155,84811.0
2016-09-06 10:30:00,222.99,223.17,222.4,222.46,55871.0,155.7273,155.853,155.3152,155.3571,55871.0
2016-09-06 11:00:00,222.49,222.59,221.81,221.9,75246.0,155.3781,155.4479,154.9032,154.9661,75246.0
2016-09-06 11:30:00,221.91,222.2,221.51,221.51,47540.0,154.973,155.1756,154.6937,154.6937,47540.0
2016-09-06 12:00:00,221.56,222.41,221.5,222.06,66536.0,154.7286,155.3222,154.6867,155.0778,66536.0
2016-09-06 12:30:00,222.08,223.12,221.93,223.07,51980.0,155.0918,155.8181,154.987,155.7831,51980.0
2016-09-06 13:00:00,223.07,223.7,222.95,223.16,34462.0,155.7831,156.2231,155.6993,155.846,34462.0
2016-09-06 13:30:00,223.28,223.56,222.99,223.05,28866.0,155.9298,156.1253,155.7273,155.7692,28866.0
2016-09-06 14:00:00,223.1,223.36,222.89,223.15,31386.0,155.8041,155.9857,155.6574,155.839,31386.0
2016-09-06 14:30:00,223.13,223.34,223.1,223.2,34588.0,155.825,155.9717,155.8041,155.8739,34588.0
2016-09-06 15:00:00,223.28,223.66,223.09,223.5,58030.0,155.9298,156.1952,155.7971,156.0834,58030.0
2016-09-06 15:30:00,223.46,224.39,223.43,224.32,171218.0,156.0555,156.705,156.0345,156.6561,171218.0
2016-09-07 09:30:00,224.31,225.45,223.45,225.45,47182.0,156.6491,157.4452,156.0485,157.4452,47182.0
2016-09-07 10:00:00,225.46,226.16,224.77,225.75,63300.0,157.4522,157.9411,156.9703,157.6547,63300.0
2016-09-07 10:30:00,225.7,226.48,225.63,226.0,40117.0,157.6198,158.1645,157.5709,157.8293,40117.0
2016-09-07 11:00:00,225.86,226.48,225.86,226.34,32063.0,157.7316,158.1645,157.7316,158.0668,32063.0
2016-09-07 11:30:00,226.34,226.53,225.97,226.21,66747.0,158.0668,158.1995,157.8084,157.976,66747.0
2016-09-07 12:00:00,226.16,226.16,224.85,225.58,36293.0,157.9411,157.9411,157.0262,157.536,36293.0
2016-09-07 12:30:00,225.51,225.55,225.01,225.09,27125.0,157.4871,157.5151,157.138,157.1938,27125.0
2016-09-07 13:00:00,224.95,225.05,224.6,225.03,24318.0,157.0961,157.1659,156.8516,157.1519,24318.0
2016-09-07 13:30:00,224.91,225.34,224.87,225.21,20626.0,157.0681,157.3684,157.0402,157.2776,20626.0
2016-09-07 14:00:00,225.25,225.6,224.7,224.79,32795.0,157.3056,157.55,156.9215,156.9843,32795.0
2016-09-07 14:30:00,224.71,225.68,224.51,225.62,23074.0,156.9284,157.6059,156.7888,157.564,23074.0
2016-09-07 15:00:00,225.66,225.82,225.45,225.65,27198.0,157.5919,157.7036,157.4452,157.5849,27198.0
2016-09-07 15:30:00,225.57,225.95,225.5,225.92,85622.0,157.529,157.7944,157.4802,157.7735,85622.0
2016-09-08 09:30:00,225.1,225.18,223.65,224.44,30856.0,157.2008,157.2567,156.1882,156.7399,30856.0
2016-09-08 10:00:00,224.4,225.36,224.39,225.13,19159.0,156.712,157.3824,156.705,157.2218,19159.0
2016-09-08 10:30:00,225.12,225.35,224.7,225.03,51819.0,157.2148,157.3754,156.9215,157.1519,51819.0
2016-09-08 11:00:00,225.0,225.04,224.44,224.67,16756.0,157.131,157.1589,156.7399,156.9005,16756.0
2016-09-08 11:30:00,224.62,224.95,224.27,224.33,10956.0,156.8656,157.0961,156.6212,156.6631,10956.0
2016-09-08 12:00:00,224.34,224.34,223.27,223.47,32848.0,156.6701,156.6701,155.9228,156.0625,32848.0
2016-09-08 12:30:00,223.41,223.55,223.04,223.26,51437.0,156.0206,156.1183,155.7622,155.9158,51437.0
2016-09-08 13:00:00,223.22,223.31,222.81,222.81,27737.0,155.8879,155.9507,155.6016,155.6016,27737.0
2016-09-08 13:30:00,222.87,223.05,222.53,222.99,27652.0,155.6435,155.7692,155.406,155.7273,27652.0
2016-09-08 14:00:00,223.04,223.55,222.8,223.51,24474.0,155.7622,156.1183,155.5946,156.0904,24474.0
2016-09-08 14:30:00,223.45,223.84,223.45,223.83,15480.0,156.0485,156.3209,156.0485,156.3139,15480.0
2016-09-08 15:00:00,223.76,223.99,223.43,223.52,18421.0,156.265,156.4256,156.0345,156.0974,18421.0
2016-09-08 15:30:00,223.5,223.55,222.95,222.98,104357.0,156.0834,156.1183,155.6993,155.7203,104357.0
2016-09-09 09:30:00,221.75,223.14,219.11,221.26,74929.0,154.8613,155.832,153.0176,154.5191,74929.0
2016-09-09 10:00:00,221.26,221.5,220.47,220.98,40741.0,154.5191,154.6867,153.9674,154.3236,40741.0
2016-09-09 10:30:00,220.86,221.31,220.18,221.31,43403.0,154.2398,154.554,153.7649,154.554,43403.0
2016-09-09 11:00:00,221.2,222.52,221.03,222.31,32370.0,154.4772,155.399,154.3585,155.2524,32370.0
2016-09-09 11:30:00,222.23,222.5,221.57,221.68,25751.0,155.1965,155.3851,154.7356,154.8124,25751.0
2016-09-09 12:00:00,221.8,221.85,220.94,221.26,28537.0,154.8962,154.9311,154.2956,154.5191,28537.0
2016-09-09 12:30:00,221.24,221.31,220.56,220.65,55034.0,154.5051,154.554,154.0303,154.0931,55034.0
2016-09-09 13:00:00,220.61,220.73,219.53,220.0,35457.0,154.0652,154.149,153.3109,153.6392,35457.0
2016-09-09 13:30:00,219.97,220.06,218.92,219.42,52097.0,153.6182,153.6811,152.8849,153.2341,52097.0
2016-09-09 14:00:00,219.33,219.58,218.77,219.58,52417.0,153.1713,153.3459,152.7802,153.3459,52417.0
2016-09-09 14:30:00,219.62,219.65,218.83,219.11,49426.0,153.3738,153.3947,152.8221,153.0176,49426.0
2016-09-09 15:00:00,219.15,219.5,218.64,219.36,54546.0,153.0456,153.29,152.6894,153.1922,54546.0
2016-09-09 15:30:00,219.33,219.4,218.39,218.68,152267.0,153.1713,153.2202,152.5148,152.7173,152267.0
2016-09-12 09:30:00,216.76,218.63,215.77,218.55,85241.0,152.6207,153.9373,151.9236,153.881,85241.0
2016-09-12 10:00:00,218.25,218.9,217.39,218.42,52029.0,153.6698,154.1274,153.0643,153.7895,52029.0
2016-09-12 10:30:00,218.36,218.36,217.8,218.04,51898.0,153.7472,153.7472,153.3529,153.5219,51898.0
2016-09-12 11:00:00,218.08,218.65,218.02,218.36,62287.0,153.5501,153.9514,153.5078,153.7472,62287.0
2016-09-12 11:30:00,218.43,218.73,218.14,218.61,31775.0,153.7965,154.0078,153.5923,153.9233,31775.0
2016-09-12 12:00:00,218.63,218.95,218.53,218.63,44250.0,153.9373,154.1627,153.8669,153.9373,44250.0
2016-09-12 12:30:00,218.64,219.35,218.54,219.35,57672.0,153.9444,154.4443,153.874,154.4443,57672.0
2016-09-12 13:00:00,219.35,219.83,218.93,219.12,44843.0,154.4443,154.7823,154.1486,154.2824,44843.0
2016-09-12 13:30:00,219.21,219.8,218.86,219.74,41883.0,154.3457,154.7611,154.0993,154.7189,41883.0
2016-09-12 14:00:00,219.72,220.17,219.57,219.62,62292.0,154.7048,155.0217,154.5992,154.6344,62292.0
2016-09-12 14:30:00,219.66,220.33,219.62,219.66,48428.0,154.6626,155.1343,154.6344,154.6626,48428.0
2016-09-12 15:00:00,219.62,220.01,219.57,219.61,63433.0,154.6344,154.909,154.5992,154.6274,63433.0
2016-09-12 15:30:00,219.68,220.09,218.98,219.02,153363.0,154.6766,154.9653,154.1838,154.2119,153363.0
2016-09-13 09:30:00,217.3,218.78,216.09,217.01,53992.0,153.0009,154.043,152.1489,152.7967,53992.0
2016-09-13 10:00:00,217.18,217.86,216.54,216.79,35774.0,152.9164,153.3952,152.4658,152.6418,35774.0
2016-09-13 10:30:00,216.71,217.44,216.56,217.14,71626.0,152.5855,153.0995,152.4799,152.8882,71626.0
2016-09-13 11:00:00,217.08,217.2,216.65,216.9,60277.0,152.846,152.9305,152.5432,152.7193,60277.0
2016-09-13 11:30:00,216.93,217.1,216.31,216.62,45299.0,152.7404,152.8601,152.3038,152.5221,45299.0
2016-09-13 12:00:00,216.77,216.82,216.32,216.45,40581.0,152.6277,152.6629,152.3109,152.4024,40581.0
2016-09-13 12:30:00,216.37,216.5,215.38,215.54,42464.0,152.3461,152.4376,151.649,151.7617,42464.0
2016-09-13 13:00:00,215.52,216.8,215.1,216.54,43090.0,151.7476,152.6488,151.4519,152.4658,43090.0
2016-09-13 13:30:00,216.82,217.0,215.91,216.22,38187.0,152.6629,152.7897,152.0222,152.2405,38187.0
2016-09-13 14:00:00,216.21,216.58,216.04,216.29,46182.0,152.2334,152.4939,152.1137,152.2897,46182.0
2016-09-13 14:30:00,216.23,216.28,215.54,215.62,104104.0,152.2475,152.2827,151.7617,151.818,104104.0
2016-09-13 15:00:00,215.62,216.0,215.33,215.82,90882.0,151.818,152.0856,151.6138,151.9588,90882.0
2016-09-13 15:30:00,215.91,216.12,214.72,214.76,139853.0,152.0222,152.1701,151.1843,151.2125,139853.0
2016-09-14 09:30:00,214.93,215.9,214.7,214.85,46746.0,151.3322,152.0152,151.1702,151.2758,46746.0
2016-09-14 10:00:00,214.87,215.91,214.87,215.27,29113.0,151.2899,152.0222,151.2899,151.5716,29113.0
2016-09-14 10:30:00,215.43,216.13,215.11,215.86,31167.0,151.6842,152.1771,151.4589,151.987,31167.0
2016-09-14 11:00:00,215.91,216.37,214.68,214.69,59765.0,152.0222,152.3461,151.1561,151.1632,59765.0
2016-09-14 11:30:00,214.85,215.73,214.72,215.5,66044.0,151.2758,151.8955,151.1843,151.7335,66044.0
2016-09-14 12:00:00,215.47,215.64,215.12,215.4,38299.0,151.7124,151.8321,151.466,151.6631,38299.0
2016-09-14 12:30:00,215.53,215.73,215.19,215.23,35736.0,151.7546,151.8955,151.5152,151.5434,35736.0
2016-09-14 13:00:00,215.2,215.53,215.03,215.25,25730.0,151.5223,151.7546,151.4026,151.5575,25730.0
2016-09-14 13:30:00,215.27,215.45,214.57,214.71,23318.0,151.5716,151.6983,151.0787,151.1773,23318.0
2016-09-14 14:00:00,214.7,214.88,214.51,214.68,45324.0,151.1702,151.297,151.0365,151.1561,45324.0
2016-09-14 14:30:00,214.69,215.51,214.52,215.45,36504.0,151.1632,151.7406,151.0435,151.6983,36504.0
2016-09-14 15:00:00,215.45,215.46,214.68,214.68,50548.0,151.6983,151.7053,151.1561,151.1561,50548.0
2016-09-14 15:30:00,214.82,215.35,214.69,215.2,83479.0,151.2547,151.6279,151.1632,151.5223,83479.0
2016-09-15 09:30:00,214.71,215.5,213.49,214.59,59236.0,151.1773,151.7335,150.3183,151.0928,59236.0
2016-09-15 10:00:00,214.65,215.25,214.26,214.43,55302.0,151.135,151.5575,150.8604,150.9801,55302.0
2016-09-15 10:30:00,214.34,214.95,214.15,214.32,31861.0,150.9168,151.3463,150.783,150.9027,31861.0
2016-09-15 11:00:00,214.4,215.31,214.19,215.28,48348.0,150.959,151.5997,150.8111,151.5786,48348.0
2016-09-15 11:30:00,215.32,215.45,214.61,214.75,36005.0,151.6068,151.6983,151.1069,151.2054,36005.0
2016-09-15 12:00:00,214.76,214.8,214.22,214.4,21628.0,151.2125,151.2406,150.8323,150.959,21628.0
2016-09-15 12:30:00,214.43,214.63,214.13,214.55,20898.0,150.9801,151.1209,150.7689,151.0646,20898.0
2016-09-15 13:00:00,214.62,215.18,214.18,214.42,82819.0,151.1139,151.5082,150.8041,150.9731,82819.0
2016-09-15 13:30:00,214.43,214.91,214.27,214.43,36174.0,150.9801,151.3181,150.8675,150.9801,36174.0
2016-09-15 14:00:00,214.43,214.98,214.35,214.78,29630.0,150.9801,151.3674,150.9238,151.2266,29630.0
2016-09-15 14:30:00,214.78,214.89,214.58,214.65,19833.0,151.2266,151.304,151.0857,151.135,19833.0
2016-09-15 15:00:00,214.66,215.17,214.66,215.03,48685.0,151.1421,151.5012,151.1421,151.4026,48685.0
2016-09-15 15:30:00,215.05,215.23,214.77,214.8,135854.0,151.4167,151.5434,151.2195,151.2406,135854.0
2016-09-16 09:30:00,214.15,215.42,213.92,214.9,202897.0,150.783,151.6772,150.621,151.3111,202897.0
2016-09-16 10:00:00,214.81,215.02,214.4,214.65,46174.0,151.2477,151.3955,150.959,151.135,46174.0
2016-09-16 10:30:00,214.74,216.07,214.66,216.03,51674.0,151.1984,152.1348,151.1421,152.1067,51674.0
2016-09-16 11:00:00,216.03,216.12,215.56,215.66,35276.0,152.1067,152.1701,151.7758,151.8462,35276.0
2016-09-16 11:30:00,215.56,215.74,215.12,215.12,22888.0,151.7758,151.9025,151.466,151.466,22888.0
2016-09-16 12:00:00,215.16,215.22,214.49,214.85,24911.0,151.4941,151.5364,151.0224,151.2758,24911.0
2016-09-16 12:30:00,214.94,215.53,214.6,215.11,16213.0,151.3392,151.7546,151.0998,151.4589,16213.0
2016-09-16 13:00:00,215.14,215.52,215.11,215.22,26314.0,151.48,151.7476,151.4589,151.5364,26314.0
2016-09-16 13:30:00,215.34,215.41,214.64,214.77,24050.0,151.6209,151.6701,151.128,151.2195,24050.0
2016-09-16 14:00:00,214.7,215.02,214.55,214.59,33016.0,151.1702,151.3955,151.0646,151.0928,33016.0
2016-09-16 14:30:00,214.6,214.93,214.45,214.53,37917.0,151.0998,151.3322,150.9942,151.0505,37917.0
2016-09-16 15:00:00,214.43,214.85,214.25,214.79,33572.0,150.9801,151.2758,150.8534,151.2336,33572.0
2016-09-16 15:30:00,214.81,215.26,214.79,215.01,89071.0,151.2477,151.5645,151.2336,151.3885,89071.0
2016-09-19 09:30:00,214.93,216.06,214.59,216.0,110405.0,151.3322,152.1278,151.0928,152.0856,110405.0
2016-09-19 10:00:00,216.05,216.47,215.6,216.08,23721.0,152.1208,152.4165,151.8039,152.1419,23721.0
2016-09-19 10:30:00,216.14,216.2,215.2,215.76,28720.0,152.1841,152.2264,151.5223,151.9166,28720.0
2016-09-19 11:00:00,215.76,215.93,215.06,215.23,24499.0,151.9166,152.0363,151.4237,151.5434,24499.0
2016-09-19 11:30:00,215.14,215.86,215.06,215.47,44592.0,151.48,151.987,151.4237,151.7124,44592.0
2016-09-19 12:00:00,215.48,216.12,215.41,216.03,66229.0,151.7194,152.1701,151.6701,152.1067,66229.0
2016-09-19 12:30:00,215.97,216.65,215.92,215.92,22740.0,152.0644,152.5432,152.0292,152.0292,22740.0
2016-09-19 13:00:00,215.97,216.25,215.85,216.11,21939.0,152.0644,152.2616,151.9799,152.163,21939.0
2016-09-19 13:30:00,216.1,216.15,215.7,216.02,10776.0,152.156,152.1912,151.8743,152.0996,10776.0
2016-09-19 14:00:00,216.06,216.41,215.91,215.96,29443.0,152.1278,152.3742,152.0222,152.0574,29443.0
2016-09-19 14:30:00,216.0,216.07,215.81,215.92,30974.0,152.0856,152.1348,151.9518,152.0292,30974.0
2016-09-19 15:00:00,215.9,216.0,215.42,215.57,60891.0,152.0152,152.0856,151.6772,151.7828,60891.0
2016-09-19 15:30:00,215.48,216.22,215.25,216.04,151349.0,151.7194,152.2405,151.5575,152.1137,151349.0
2016-09-20 09:30:00,216.0,217.66,215.16,215.42,77082.0,152.0856,153.2544,151.4941,151.6772,77082.0
2016-09-20 10:00:00,215.41,215.46,214.93,215.13,66366.0,151.6701,151.7053,151.3322,151.473,66366.0
2016-09-20 10:30:00,215.11,215.93,214.99,215.9,23592.0,151.4589,152.0363,151.3744,152.0152,23592.0
2016-09-20 11:00:00,215.86,216.26,215.8,215.87,34318.0,151.987,152.2686,151.9447,151.994,34318.0
2016-09-20 11:30:00,215.84,215.88,214.93,215.16,99207.0,151.9729,152.0011,151.3322,151.4941,99207.0
2016-09-20 12:00:00,215.13,216.24,214.99,216.24,65111.0,151.473,152.2545,151.3744,152.2545,65111.0
2016-09-20 12:30:00,216.13,216.75,216.11,216.48,18130.0,152.1771,152.6136,152.163,152.4235,18130.0
2016-09-20 13:00:00,216.49,216.57,216.3,216.51,9844.0,152.4306,152.4869,152.2968,152.4447,9844.0
2016-09-20 13:30:00,216.44,217.29,216.42,217.2,18138.0,152.3954,152.9938,152.3813,152.9305,18138.0
2016-09-20 14:00:00,217.31,217.68,217.31,217.61,23851.0,153.0079,153.2684,153.0079,153.2192,23851.0
2016-09-20 14:30:00,217.51,218.1,217.51,217.97,26353.0,153.1488,153.5642,153.1488,153.4726,26353.0
2016-09-20 15:00:00,217.97,217.98,216.97,217.33,47424.0,153.4726,153.4797,152.7685,153.022,47424.0
2016-09-20 15:30:00,217.32,217.4,216.81,216.87,115710.0,153.015,153.0713,152.6559,152.6981,115710.0
2016-09-21 09:30:00,216.61,216.99,215.0,215.15,49282.0,152.5151,152.7826,151.3815,151.4871,49282.0
2016-09-21 10:00:00,215.05,215.43,214.51,215.4,16184.0,151.4167,151.6842,151.0365,151.6631,16184.0
2016-09-21 10:30:00,215.41,215.97,215.27,215.73,28497.0,151.6701,152.0644,151.5716,151.8955,28497.0
2016-09-21 11:00:00,215.72,215.74,215.08,215.23,21090.0,151.8884,151.9025,151.4378,151.5434,21090.0
2016-09-21 11:30:00,215.21,215.21,214.49,214.49,14734.0,151.5293,151.5293,151.0224,151.0224,14734.0
2016-09-21 12:00:00,214.56,214.56,213.2,213.21,22549.0,151.0717,151.0717,150.1141,150.1211,22549.0
2016-09-21 12:30:00,213.2,213.6,212.69,213.55,26708.0,150.1141,150.3957,149.755,150.3605,26708.0
2016-09-21 13:00:00,213.5,213.62,213.15,213.22,20552.0,150.3253,150.4098,150.0789,150.1282,20552.0
2016-09-21 13:30:00,213.21,213.63,212.99,213.6,27331.0,150.1211,150.4168,149.9662,150.3957,27331.0
2016-09-21 14:00:00,213.42,216.56,213.41,216.34,77600.0,150.269,152.4799,150.2619,152.325,77600.0
2016-09-21 14:30:00,216.17,216.68,215.75,216.58,71164.0,152.2053,152.5643,151.9095,152.4939,71164.0
2016-09-21 15:00:00,216.57,217.84,216.33,217.41,60044.0,152.4869,153.3811,152.3179,153.0783,60044.0
2016-09-21 15:30:00,217.54,218.09,217.42,217.53,137485.0,153.1699,153.5571,153.0854,153.1628,137485.0
2016-09-22 09:30:00,217.91,220.63,217.91,220.16,52029.0,153.4304,155.3455,153.4304,155.0146,52029.0
2016-09-22 10:00:00,220.28,221.35,220.05,221.35,50521.0,155.0991,155.8525,154.9372,155.8525,50521.0
2016-09-22 10:30:00,221.35,221.68,220.75,221.04,26350.0,155.8525,156.0848,155.43,155.6342,26350.0
2016-09-22 11:00:00,221.11,221.11,220.21,220.26,28380.0,155.6835,155.6835,155.0498,155.085,28380.0
2016-09-22 11:30:00,220.38,221.06,220.12,221.06,80941.0,155.1695,155.6483,154.9865,155.6483,80941.0
2016-09-22 12:00:00,221.11,222.05,221.1,221.96,73467.0,155.6835,156.3454,155.6765,156.282,73467.0
2016-09-22 12:30:00,221.95,221.96,221.21,221.43,29886.0,156.275,156.282,155.7539,155.9088,29886.0
2016-09-22 13:00:00,221.37,222.05,221.37,221.96,33149.0,155.8666,156.3454,155.8666,156.282,33149.0
2016-09-22 13:30:00,222.02,222.66,222.0,222.41,35954.0,156.3242,156.7749,156.3102,156.5988,35954.0
2016-09-22 14:00:00,222.4,222.6,221.32,221.77,41043.0,156.5918,156.7326,155.8314,156.1482,41043.0
2016-09-22 14:30:00,221.75,222.07,221.67,222.07,24926.0,156.1341,156.3594,156.0778,156.3594,24926.0
2016-09-22 15:00:00,222.06,222.08,221.39,221.56,56114.0,156.3524,156.3665,155.8807,156.0004,56114.0
2016-09-22 15:30:00,221.54,222.07,221.39,221.76,131963.0,155.9863,156.3594,155.8807,156.1412,131963.0
2016-09-23 09:30:00,219.85,221.33,218.25,218.58,48880.0,154.7963,155.8384,153.6698,153.9021,48880.0
2016-09-23 10:00:00,218.62,219.53,218.11,219.53,28686.0,153.9303,154.571,153.5712,154.571,28686.0
2016-09-23 10:30:00,219.45,221.18,219.45,221.02,36048.0,154.5147,155.7328,154.5147,155.6201,36048.0
2016-09-23 11:00:00,221.16,221.34,220.58,221.02,18311.0,155.7187,155.8455,155.3103,155.6201,18311.0
2016-09-23 11:30:00,221.07,221.78,220.65,221.53,17914.0,155.6553,156.1553,155.3596,155.9792,17914.0
2016-09-23 12:00:00,221.54,222.89,221.54,222.88,17383.0,155.9863,156.9368,155.9863,156.9298,17383.0
2016-09-23 12:30:00,222.95,223.04,222.62,222.91,14089.0,156.9791,157.0424,156.7467,156.9509,14089.0
2016-09-23 13:00:00,222.83,222.83,222.37,222.49,11906.0,156.8946,156.8946,156.5707,156.6552,11906.0
2016-09-23 13:30:00,222.5,222.99,222.5,222.83,15299.0,156.6622,157.0072,156.6622,156.8946,15299.0
2016-09-23 14:00:00,222.84,223.04,222.67,222.75,20722.0,156.9016,157.0424,156.7819,156.8382,20722.0
2016-09-23 14:30:00,222.71,222.84,222.11,222.13,14085.0,156.8101,156.9016,156.3876,156.4017,14085.0
2016-09-23 15:00:00,222.13,222.74,222.0,222.71,23791.0,156.4017,156.8312,156.3102,156.8101,23791.0
2016-09-23 15:30:00,222.77,222.88,222.2,222.23,83629.0,156.8523,156.9298,156.451,156.4721,83629.0
2016-09-26 09:30:00,221.86,224.34,221.57,223.65,54338.0,156.2116,157.9578,156.0074,157.4719,54338.0
2016-09-26 10:00:00,223.58,224.64,223.46,223.98,55671.0,157.4226,158.169,157.3381,157.7043,55671.0
2016-09-26 10:30:00,224.05,224.1,223.46,223.54,21867.0,157.7536,157.7888,157.3381,157.3945,21867.0
2016-09-26 11:00:00,223.54,223.59,222.71,222.93,23689.0,157.3945,157.4297,156.8101,156.965,23689.0
2016-09-26 11:30:00,222.91,223.74,222.91,223.35,21775.0,156.9509,157.5353,156.9509,157.2607,21775.0
2016-09-26 12:00:00,223.34,223.84,223.34,223.84,9405.0,157.2537,157.6057,157.2537,157.6057,9405.0
2016-09-26 12:30:00,223.8,224.32,223.76,224.32,15454.0,157.5775,157.9437,157.5494,157.9437,15454.0
2016-09-26 13:00:00,224.27,224.35,224.01,224.17,22622.0,157.9085,157.9648,157.7254,157.8381,22622.0
2016-09-26 13:30:00,224.14,224.79,224.02,224.68,41574.0,157.8169,158.2746,157.7324,158.1971,41574.0
2016-09-26 14:00:00,224.76,224.76,223.95,224.33,36963.0,158.2535,158.2535,157.6832,157.9507,36963.0
2016-09-26 14:30:00,224.35,224.41,223.95,224.0,22055.0,157.9648,158.007,157.6832,157.7184,22055.0
2016-09-26 15:00:00,224.0,224.33,223.87,224.31,26027.0,157.7184,157.9507,157.6268,157.9366,26027.0
2016-09-26 15:30:00,224.33,224.55,223.81,224.04,61305.0,157.9507,158.1056,157.5846,157.7465,61305.0
2016-09-27 09:30:00,225.0,225.0,223.2,223.84,43647.0,158.4225,158.4225,157.1551,157.6057,43647.0
2016-09-27 10:00:00,223.89,224.95,223.72,224.78,25943.0,157.6409,158.3873,157.5212,158.2676,25943.0
2016-09-27 10:30:00,224.62,224.71,224.08,224.39,29081.0,158.1549,158.2183,157.7747,157.993,29081.0
2016-09-27 11:00:00,224.39,224.96,223.93,224.54,35344.0,157.993,158.3943,157.6691,158.0986,35344.0
2016-09-27 11:30:00,224.56,224.87,224.35,224.66,22607.0,158.1127,158.3309,157.9648,158.1831,22607.0
2016-09-27 12:00:00,224.61,225.23,224.47,225.03,21650.0,158.1479,158.5844,158.0493,158.4436,21650.0
2016-09-27 12:30:00,224.94,224.94,223.69,223.77,24910.0,158.3802,158.3802,157.5001,157.5564,24910.0
2016-09-27 13:00:00,223.76,224.78,223.76,224.65,27992.0,157.5494,158.2676,157.5494,158.176,27992.0
2016-09-27 13:30:00,224.66,224.86,224.34,224.86,31117.0,158.1831,158.3239,157.9578,158.3239,31117.0
2016-09-27 14:00:00,224.73,225.0,224.04,224.1,37488.0,158.2324,158.4225,157.7465,157.7888,37488.0
2016-09-27 14:30:00,224.07,224.13,223.23,223.23,38176.0,157.7676,157.8099,157.1762,157.1762,38176.0
2016-09-27 15:00:00,223.18,223.61,222.82,222.95,21301.0,157.141,157.4438,156.8875,156.9791,21301.0
2016-09-27 15:30:00,222.99,223.23,222.68,222.99,93467.0,157.0072,157.1762,156.7889,157.0072,93467.0
2016-09-28 09:30:00,223.66,223.66,222.76,223.19,41153.0,157.479,157.479,156.8453,157.148,41153.0
2016-09-28 10:00:00,223.28,224.06,223.28,223.97,46685.0,157.2114,157.7606,157.2114,157.6972,46685.0
2016-09-28 10:30:00,224.02,224.22,223.64,224.0,55189.0,157.7324,157.8733,157.4649,157.7184,55189.0
2016-09-28 11:00:00,223.99,224.94,223.78,224.44,64415.0,157.7113,158.3802,157.5635,158.0282,64415.0
2016-09-28 11:30:00,224.37,225.06,224.27,224.46,61042.0,157.9789,158.4647,157.9085,158.0422,61042.0
2016-09-28 12:00:00,224.33,224.96,223.96,223.97,67901.0,157.9507,158.3943,157.6902,157.6972,67901.0
2016-09-28 12:30:00,223.99,225.28,223.9,225.24,52241.0,157.7113,158.6196,157.6479,158.5914,52241.0
2016-09-28 13:00:00,225.27,225.47,224.9,225.06,47216.0,158.6126,158.7534,158.352,158.4647,47216.0
2016-09-28 13:30:00,225.01,225.71,224.96,225.43,53891.0,158.4295,158.9224,158.3943,158.7252,53891.0
2016-09-28 14:00:00,225.37,225.68,225.11,225.54,43143.0,158.683,158.9012,158.4999,158.8027,43143.0
2016-09-28 14:30:00,225.55,226.0,225.44,225.96,59939.0,158.8097,159.1266,158.7323,159.0984,59939.0
2016-09-28 15:00:00,225.92,226.09,224.74,224.78,59222.0,159.0702,159.1899,158.2394,158.2676,59222.0
2016-09-28 15:30:00,224.76,226.11,224.69,225.9,147257.0,158.2535,159.204,158.2042,159.0561,147257.0
2016-09-29 09:30:00,224.71,225.0,222.69,224.5,84864.0,158.2183,158.4225,156.796,158.0704,84864.0
2016-09-29 10:00:00,224.4,227.05,224.38,227.05,146787.0,158.0,159.8659,157.9859,159.8659,146787.0
2016-09-29 10:30:00,227.01,227.15,225.53,225.89,58688.0,159.8377,159.9363,158.7956,159.0491,58688.0
2016-09-29 11:00:00,225.84,227.0,225.82,226.06,100747.0,159.0139,159.8307,158.9998,159.1688,100747.0
2016-09-29 11:30:00,226.16,226.98,225.78,226.05,101163.0,159.2392,159.8166,158.9717,159.1618,101163.0
2016-09-29 12:00:00,226.04,226.06,225.25,225.4,46421.0,159.1547,159.1688,158.5985,158.7041,46421.0
2016-09-29 12:30:00,225.44,225.62,224.82,225.19,37118.0,158.7323,158.859,158.2957,158.5562,37118.0
2016-09-29 13:00:00,225.09,225.6,224.59,224.92,40579.0,158.4858,158.8449,158.1338,158.3661,40579.0
2016-09-29 13:30:00,224.89,225.87,224.89,225.52,41716.0,158.345,159.035,158.345,158.7886,41716.0
2016-09-29 14:00:00,225.59,226.45,225.45,226.45,51691.0,158.8379,159.4434,158.7393,159.4434,51691.0
2016-09-29 14:30:00,226.47,226.61,226.19,226.33,33940.0,159.4575,159.5561,159.2603,159.3589,33940.0
2016-09-29 15:00:00,226.3,226.68,225.4,225.88,49883.0,159.3378,159.6053,158.7041,159.0421,49883.0
2016-09-29 15:30:00,225.92,226.02,225.02,225.04,104406.0,159.0702,159.1406,158.4365,158.4506,104406.0
2016-09-30 09:30:00,226.37,227.77,223.42,223.61,77124.0,159.3871,160.3728,157.31,157.4438,77124.0
2016-09-30 10:00:00,223.61,224.24,223.02,223.55,49144.0,157.4438,157.8873,157.0283,157.4015,49144.0
2016-09-30 10:30:00,223.62,224.56,223.61,224.56,53428.0,157.4508,158.1127,157.4438,158.1127,53428.0
2016-09-30 11:00:00,224.66,224.77,223.41,223.5,42758.0,158.1831,158.2605,157.3029,157.3663,42758.0
2016-09-30 11:30:00,223.63,223.63,223.01,223.44,60346.0,157.4578,157.4578,157.0213,157.3241,60346.0
2016-09-30 12:00:00,223.5,224.15,223.32,224.1,23762.0,157.3663,157.824,157.2396,157.7888,23762.0
2016-09-30 12:30:00,224.06,224.41,223.99,224.07,21782.0,157.7606,158.007,157.7113,157.7676,21782.0
2016-09-30 13:00:00,224.04,224.46,223.83,224.0,31210.0,157.7465,158.0422,157.5987,157.7184,31210.0
2016-09-30 13:30:00,224.01,224.74,223.9,224.09,41527.0,157.7254,158.2394,157.6479,157.7817,41527.0
2016-09-30 14:00:00,224.13,224.46,223.85,224.09,41942.0,157.8099,158.0422,157.6127,157.7817,41942.0
2016-09-30 14:30:00,224.09,224.25,223.5,223.56,97340.0,157.7817,157.8944,157.3663,157.4086,97340.0
2016-09-30 15:00:00,223.52,223.87,223.5,223.83,58480.0,157.3804,157.6268,157.3663,157.5987,58480.0
2016-09-30 15:30:00,223.83,224.15,223.14,223.15,197574.0,157.5987,157.824,157.1128,157.1199,197574.0
2016-10-03 09:30:00,222.6,222.6,219.5,219.54,47020.0,156.7326,156.7326,154.5499,154.5781,47020.0
2016-10-03 10:00:00,219.58,220.56,219.41,219.85,37262.0,154.6062,155.2963,154.4865,154.7963,37262.0
2016-10-03 10:30:00,220.04,220.05,218.55,218.57,37154.0,154.9301,154.9372,153.881,153.8951,37154.0
2016-10-03 11:00:00,218.57,218.61,217.84,218.0,29086.0,153.8951,153.9233,153.3811,153.4938,29086.0
2016-10-03 11:30:00,218.05,218.79,217.63,218.57,24551.0,153.529,154.05,153.2332,153.8951,24551.0
2016-10-03 12:00:00,218.3,218.36,217.4,217.47,31728.0,153.705,153.7472,153.0713,153.1206,31728.0
2016-10-03 12:30:00,217.44,218.44,217.23,218.4,34165.0,153.0995,153.8036,152.9516,153.7754,34165.0
2016-10-03 13:00:00,218.41,219.13,218.11,218.52,38749.0,153.7824,154.2894,153.5712,153.8599,38749.0
2016-10-03 13:30:00,218.54,218.67,218.13,218.36,26023.0,153.874,153.9655,153.5853,153.7472,26023.0
2016-10-03 14:00:00,218.36,218.4,217.43,217.72,20909.0,153.7472,153.7754,153.0924,153.2966,20909.0
2016-10-03 14:30:00,217.83,218.17,217.16,217.16,25687.0,153.3741,153.6135,152.9023,152.9023,25687.0
2016-10-03 15:00:00,217.24,217.38,216.84,216.92,35878.0,152.9586,153.0572,152.677,152.7333,35878.0
2016-10-03 15:30:00,216.88,217.42,216.5,216.61,104493.0,152.7052,153.0854,152.4376,152.5151,104493.0
2016-10-04 09:30:00,218.91,218.91,214.0,214.53,47495.0,154.1345,154.1345,150.6774,151.0505,47495.0
2016-10-04 10:00:00,214.43,215.15,214.33,214.91,35034.0,150.9801,151.4871,150.9097,151.3181,35034.0
2016-10-04 10:30:00,214.9,214.9,213.29,213.29,31497.0,151.3111,151.3111,150.1774,150.1774,31497.0
2016-10-04 11:00:00,213.47,214.42,213.08,214.01,32004.0,150.3042,150.9731,150.0296,150.6844,32004.0
2016-10-04 11:30:00,214.13,214.34,212.34,212.34,91493.0,150.7689,150.9168,149.5086,149.5086,91493.0
2016-10-04 12:00:00,212.18,212.46,211.76,212.33,45240.0,149.3959,149.593,149.1002,149.5015,45240.0
2016-10-04 12:30:00,212.35,212.8,212.01,212.31,26973.0,149.5156,149.8324,149.2762,149.4874,26973.0
2016-10-04 13:00:00,212.32,212.35,211.51,211.8,27758.0,149.4945,149.5156,148.9242,149.1283,27758.0
2016-10-04 13:30:00,211.85,212.23,211.75,211.89,32672.0,149.1635,149.4311,149.0931,149.1917,32672.0
2016-10-04 14:00:00,211.81,212.12,211.49,211.59,23590.0,149.1354,149.3537,148.9101,148.9805,23590.0
2016-10-04 14:30:00,211.51,211.98,211.45,211.5,38035.0,148.9242,149.2551,148.8819,148.9171,38035.0
2016-10-04 15:00:00,211.44,212.11,211.4,212.07,60395.0,148.8749,149.3466,148.8467,149.3184,60395.0
2016-10-04 15:30:00,212.09,212.71,211.9,212.65,104648.0,149.3325,149.7691,149.1988,149.7268,104648.0
2016-10-05 09:30:00,213.49,214.85,211.09,211.5,63667.0,150.3183,151.2758,148.6284,148.9171,63667.0
2016-10-05 10:00:00,211.62,211.62,209.35,209.78,71798.0,149.0016,149.0016,147.4033,147.7061,71798.0
2016-10-05 10:30:00,209.74,209.74,208.62,208.95,72125.0,147.6779,147.6779,146.8893,147.1217,72125.0
2016-10-05 11:00:00,208.99,209.48,208.8,209.42,44863.0,147.1498,147.4948,147.016,147.4526,44863.0
2016-10-05 11:30:00,209.42,209.42,208.31,208.85,40161.0,147.4526,147.4526,146.671,147.0512,40161.0
2016-10-05 12:00:00,208.92,209.1,208.6,208.8,28292.0,147.1005,147.2273,146.8752,147.016,28292.0
2016-10-05 12:30:00,208.65,209.76,208.6,209.72,59306.0,146.9104,147.692,146.8752,147.6638,59306.0
2016-10-05 13:00:00,209.67,210.1,209.5,209.93,41917.0,147.6286,147.9314,147.5089,147.8117,41917.0
2016-10-05 13:30:00,209.86,209.86,209.24,209.54,21932.0,147.7624,147.7624,147.3258,147.5371,21932.0
2016-10-05 14:00:00,209.51,209.79,209.05,209.11,33614.0,147.516,147.7131,147.1921,147.2343,33614.0
2016-10-05 14:30:00,209.18,209.19,208.86,209.11,27384.0,147.2836,147.2906,147.0583,147.2343,27384.0
2016-10-05 15:00:00,209.19,209.76,209.15,209.51,41819.0,147.2906,147.692,147.2625,147.516,41819.0
2016-10-05 15:30:00,209.47,209.74,208.74,208.89,82812.0,147.4878,147.6779,146.9738,147.0794,82812.0
2016-10-06 09:30:00,209.52,209.64,207.06,208.55,107563.0,147.523,147.6075,145.7909,146.84,107563.0
2016-10-06 10:00:00,208.73,210.83,208.73,210.83,56845.0,146.9668,148.4454,146.9668,148.4454,56845.0
2016-10-06 10:30:00,210.66,211.4,210.63,211.09,82848.0,148.3257,148.8467,148.3045,148.6284,82848.0
2016-10-06 11:00:00,211.09,211.33,210.59,211.21,61879.0,148.6284,148.7974,148.2764,148.7129,61879.0
2016-10-06 11:30:00,211.26,212.86,210.36,212.61,46501.0,148.7481,149.8747,148.1144,149.6987,46501.0
2016-10-06 12:00:00,212.68,213.13,212.38,212.59,37005.0,149.7479,150.0648,149.5367,149.6846,37005.0
2016-10-06 12:30:00,212.52,212.52,211.24,211.26,18848.0,149.6353,149.6353,148.734,148.7481,18848.0
2016-10-06 13:00:00,211.17,211.38,210.79,211.09,22182.0,148.6848,148.8326,148.4172,148.6284,22182.0
2016-10-06 13:30:00,211.03,211.38,210.86,211.01,12963.0,148.5862,148.8326,148.4665,148.5721,12963.0
2016-10-06 14:00:00,211.1,211.51,210.98,211.29,21219.0,148.6355,148.9242,148.551,148.7693,21219.0
2016-10-06 14:30:00,211.25,211.59,210.76,211.39,36346.0,148.7411,148.9805,148.3961,148.8397,36346.0
2016-10-06 15:00:00,211.42,211.78,211.11,211.17,23553.0,148.8608,149.1143,148.6425,148.6848,23553.0
2016-10-06 15:30:00,211.13,211.26,210.91,211.22,130816.0,148.6566,148.7481,148.5017,148.72,130816.0
2016-10-07 09:30:00,211.96,214.66,210.96,212.32,85985.0,149.241,151.1421,148.5369,149.4945,85985.0
2016-10-07 10:00:00,212.12,213.18,211.58,212.14,30289.0,149.3537,150.1,148.9734,149.3677,30289.0
2016-10-07 10:30:00,212.16,212.81,211.67,212.15,93522.0,149.3818,149.8395,149.0368,149.3748,93522.0
2016-10-07 11:00:00,212.16,212.82,212.0,212.7,47101.0,149.3818,149.8465,149.2692,149.762,47101.0
2016-10-07 11:30:00,212.58,212.72,211.69,211.83,29006.0,149.6775,149.7761,149.0509,149.1495,29006.0
2016-10-07 12:00:00,211.93,212.5,211.65,212.49,23421.0,149.2199,149.6212,149.0227,149.6142,23421.0
2016-10-07 12:30:00,212.39,212.61,211.94,212.47,16104.0,149.5438,149.6987,149.2269,149.6001,16104.0
2016-10-07 13:00:00,212.45,212.66,211.93,212.66,23720.0,149.586,149.7339,149.2199,149.7339,23720.0
2016-10-07 13:30:00,212.55,212.96,212.25,212.68,19460.0,149.6564,149.9451,149.4452,149.7479,19460.0
2016-10-07 14:00:00,212.73,213.15,212.42,212.54,30846.0,149.7832,150.0789,149.5649,149.6494,30846.0
2016-10-07 14:30:00,212.57,212.76,211.96,211.96,21239.0,149.6705,149.8043,149.241,149.241,21239.0
2016-10-07 15:00:00,212.07,212.22,211.87,211.92,23970.0,149.3184,149.4241,149.1776,149.2128,23970.0
2016-10-07 15:30:00,211.94,212.34,211.91,212.01,80811.0,149.2269,149.5086,149.2058,149.2762,80811.0
2016-10-10 09:30:00,211.96,212.68,211.01,211.6,26116.0,149.241,149.7479,148.5721,148.9875,26116.0
2016-10-10 10:00:00,211.78,212.39,211.63,212.28,24606.0,149.1143,149.5438,149.0086,149.4663,24606.0
2016-10-10 10:30:00,212.45,212.45,211.4,211.43,28094.0,149.586,149.586,148.8467,148.8678,28094.0
2016-10-10 11:00:00,211.44,211.86,211.36,211.74,15392.0,148.8749,149.1706,148.8185,149.0861,15392.0
2016-10-10 11:30:00,211.82,212.13,211.59,211.87,15439.0,149.1424,149.3607,148.9805,149.1776,15439.0
2016-10-10 12:00:00,211.79,211.93,211.27,211.68,11245.0,149.1213,149.2199,148.7552,149.0438,11245.0
2016-10-10 12:30:00,211.78,211.79,211.1,211.1,11444.0,149.1143,149.1213,148.6355,148.6355,11444.0
2016-10-10 13:00:00,211.16,211.48,211.04,211.16,13273.0,148.6777,148.903,148.5932,148.6777,13273.0
2016-10-10 13:30:00,211.26,211.51,211.17,211.37,11694.0,148.7481,148.9242,148.6848,148.8256,11694.0
2016-10-10 14:00:00,211.38,211.62,211.21,211.35,21404.0,148.8326,149.0016,148.7129,148.8115,21404.0
2016-10-10 14:30:00,211.33,211.52,211.15,211.32,16931.0,148.7974,148.9312,148.6707,148.7904,16931.0
2016-10-10 15:00:00,211.32,211.52,211.06,211.19,17249.0,148.7904,148.9312,148.6073,148.6988,17249.0
2016-10-10 15:30:00,211.23,211.72,211.19,211.61,57995.0,148.727,149.072,148.6988,148.9946,57995.0
2016-10-11 09:30:00,210.57,211.7,210.09,211.52,37223.0,148.2623,149.0579,147.9243,148.9312,37223.0
2016-10-11 10:00:00,211.64,211.64,210.26,210.74,42443.0,149.0157,149.0157,148.044,148.382,42443.0
2016-10-11 10:30:00,210.83,211.03,210.48,210.82,16999.0,148.4454,148.5862,148.1989,148.4383,16999.0
2016-10-11 11:00:00,210.81,210.95,210.0,210.0,14323.0,148.4313,148.5299,147.861,147.861,14323.0
2016-10-11 11:30:00,210.2,210.45,210.0,210.12,14967.0,148.0018,148.1778,147.861,147.9455,14967.0
2016-10-11 12:00:00,210.12,210.41,210.02,210.16,11225.0,147.9455,148.1496,147.875,147.9736,11225.0
2016-10-11 12:30:00,210.12,210.49,209.93,209.93,9046.0,147.9455,148.206,147.8117,147.8117,9046.0
2016-10-11 13:00:00,209.92,210.01,209.36,209.36,15826.0,147.8046,147.868,147.4103,147.4103,15826.0
2016-10-11 13:30:00,209.36,209.6,209.03,209.09,19483.0,147.4103,147.5793,147.178,147.2202,19483.0
2016-10-11 14:00:00,209.1,209.58,209.04,209.48,34091.0,147.2273,147.5652,147.185,147.4948,34091.0
2016-10-11 14:30:00,209.5,209.94,209.42,209.88,22200.0,147.5089,147.8187,147.4526,147.7765,22200.0
2016-10-11 15:00:00,209.89,209.98,209.48,209.62,33438.0,147.7835,147.8469,147.4948,147.5934,33438.0
2016-10-11 15:30:00,209.64,210.0,209.51,209.82,67574.0,147.6075,147.861,147.516,147.7342,67574.0
2016-10-12 09:30:00,210.39,211.42,209.41,210.75,21729.0,148.1356,148.8608,147.4455,148.389,21729.0
2016-10-12 10:00:00,211.07,211.35,209.58,209.78,77051.0,148.6143,148.8115,147.5652,147.7061,77051.0
2016-10-12 10:30:00,209.73,210.08,209.57,209.9,26812.0,147.6709,147.9173,147.5582,147.7906,26812.0
2016-10-12 11:00:00,210.01,210.01,209.63,209.84,33295.0,147.868,147.868,147.6004,147.7483,33295.0
2016-10-12 11:30:00,209.84,210.06,209.64,209.74,18366.0,147.7483,147.9032,147.6075,147.6779,18366.0
2016-10-12 12:00:00,209.71,210.45,209.71,210.45,17877.0,147.6568,148.1778,147.6568,148.1778,17877.0
2016-10-12 12:30:00,210.45,210.88,210.3,210.69,16040.0,148.1778,148.4806,148.0722,148.3468,16040.0
2016-10-12 13:00:00,210.61,211.09,210.4,210.98,55583.0,148.2905,148.6284,148.1426,148.551,55583.0
2016-10-12 13:30:00,211.01,211.53,210.95,211.49,34262.0,148.5721,148.9382,148.5299,148.9101,34262.0
2016-10-12 14:00:00,211.68,212.59,211.68,212.2,39550.0,149.0438,149.6846,149.0438,149.41,39550.0
2016-10-12 14:30:00,212.35,213.09,212.35,212.85,51834.0,149.5156,150.0366,149.5156,149.8676,51834.0
2016-10-12 15:00:00,212.8,213.29,212.76,213.1,45523.0,149.8324,150.1774,149.8043,150.0437,45523.0
2016-10-12 15:30:00,213.1,213.15,212.74,212.78,102968.0,150.0437,150.0789,149.7902,149.8184,102968.0
2016-10-13 09:30:00,211.37,212.9,211.12,212.09,28441.0,148.8256,149.9029,148.6496,149.3325,28441.0
2016-10-13 10:00:00,212.17,213.25,212.14,213.14,21244.0,149.3889,150.1493,149.3677,150.0718,21244.0
2016-10-13 10:30:00,212.84,213.83,212.84,213.71,13952.0,149.8606,150.5577,149.8606,150.4732,13952.0
2016-10-13 11:00:00,213.83,214.0,213.01,213.07,13004.0,150.5577,150.6774,149.9803,150.0225,13004.0
2016-10-13 11:30:00,213.09,213.1,212.64,212.88,9968.0,150.0366,150.0437,149.7198,149.8888,9968.0
2016-10-13 12:00:00,212.95,213.72,212.68,213.55,20839.0,149.9381,150.4802,149.7479,150.3605,20839.0
2016-10-13 12:30:00,213.71,213.98,213.56,213.87,9068.0,150.4732,150.6633,150.3676,150.5858,9068.0
2016-10-13 13:00:00,213.92,214.0,213.59,213.9,12775.0,150.621,150.6774,150.3887,150.607,12775.0
2016-10-13 13:30:00,213.81,213.83,213.24,213.39,29078.0,150.5436,150.5577,150.1422,150.2479,29078.0
2016-10-13 14:00:00,213.37,214.14,213.36,213.86,18279.0,150.2338,150.7759,150.2267,150.5788,18279.0
2016-10-13 14:30:00,213.84,214.09,213.71,213.76,21689.0,150.5647,150.7407,150.4732,150.5084,21689.0
2016-10-13 15:00:00,213.75,213.86,213.23,213.8,34926.0,150.5013,150.5788,150.1352,150.5365,34926.0
2016-10-13 15:30:00,213.82,214.25,213.64,214.19,80349.0,150.5506,150.8534,150.4239,150.8111,80349.0
2016-10-14 09:30:00,214.74,215.08,213.23,214.88,54448.0,151.1984,151.4378,150.1352,151.297,54448.0
2016-10-14 10:00:00,215.06,215.72,214.75,214.84,19114.0,151.4237,151.8884,151.2054,151.2688,19114.0
2016-10-14 10:30:00,214.93,215.07,213.89,214.21,22531.0,151.3322,151.4307,150.5999,150.8252,22531.0
2016-10-14 11:00:00,214.02,214.43,213.85,214.22,21811.0,150.6914,150.9801,150.5717,150.8323,21811.0
2016-10-14 11:30:00,214.16,214.33,213.45,213.54,18198.0,150.79,150.9097,150.2901,150.3535,18198.0
2016-10-14 12:00:00,213.46,213.58,213.3,213.49,15010.0,150.2971,150.3816,150.1845,150.3183,15010.0
2016-10-14 12:30:00,213.49,213.99,213.37,213.99,14276.0,150.3183,150.6703,150.2338,150.6703,14276.0
2016-10-14 13:00:00,213.9,214.33,213.9,214.02,25240.0,150.607,150.9097,150.607,150.6914,25240.0
2016-10-14 13:30:00,214.11,214.87,214.08,214.87,30810.0,150.7548,151.2899,150.7337,151.2899,30810.0
2016-10-14 14:00:00,214.79,215.21,214.41,215.21,35221.0,151.2336,151.5293,150.966,151.5293,35221.0
2016-10-14 14:30:00,215.04,215.3,214.32,214.37,25798.0,151.4096,151.5927,150.9027,150.9379,25798.0
2016-10-14 15:00:00,214.37,214.78,214.33,214.41,26502.0,150.9379,151.2266,150.9097,150.966,26502.0
2016-10-14 15:30:00,214.44,214.75,214.15,214.2,69513.0,150.9872,151.2054,150.783,150.8182,69513.0
2016-10-17 09:30:00,214.22,215.27,213.61,215.19,24357.0,150.8323,151.5716,150.4028,151.5152,24357.0
2016-10-17 10:00:00,215.08,215.21,214.28,214.56,43506.0,151.4378,151.5293,150.8745,151.0717,43506.0
2016-10-17 10:30:00,214.54,214.98,214.5,214.94,22819.0,151.0576,151.3674,151.0294,151.3392,22819.0
2016-10-17 11:00:00,214.9,215.05,214.38,214.54,18927.0,151.3111,151.4167,150.9449,151.0576,18927.0
2016-10-17 11:30:00,214.78,215.32,214.65,214.95,19471.0,151.2266,151.6068,151.135,151.3463,19471.0
2016-10-17 12:00:00,214.9,214.93,214.36,214.39,22986.0,151.3111,151.3322,150.9308,150.952,22986.0
2016-10-17 12:30:00,214.34,215.07,214.23,214.98,24994.0,150.9168,151.4307,150.8393,151.3674,24994.0
2016-10-17 13:00:00,214.99,215.53,214.98,215.26,12063.0,151.3744,151.7546,151.3674,151.5645,12063.0
2016-10-17 13:30:00,215.25,215.45,214.83,214.84,18029.0,151.5575,151.6983,151.2618,151.2688,18029.0
2016-10-17 14:00:00,214.85,215.39,214.78,215.38,17310.0,151.2758,151.6561,151.2266,151.649,17310.0
2016-10-17 14:30:00,215.32,215.67,215.24,215.67,20293.0,151.6068,151.8532,151.5504,151.8532,20293.0
2016-10-17 15:00:00,215.58,215.63,215.35,215.42,33855.0,151.7898,151.825,151.6279,151.6772,33855.0
2016-10-17 15:30:00,215.46,215.46,214.98,215.04,82084.0,151.7053,151.7053,151.3674,151.4096,82084.0
2016-10-18 09:30:00,215.68,216.39,214.0,214.02,75319.0,151.8602,152.3602,150.6774,150.6914,75319.0
2016-10-18 10:00:00,214.0,215.77,213.68,215.77,38086.0,150.6774,151.9236,150.452,151.9236,38086.0
2016-10-18 10:30:00,215.78,216.16,215.56,215.89,16896.0,151.9307,152.1982,151.7758,152.0081,16896.0
2016-10-18 11:00:00,215.94,216.24,215.6,215.72,12135.0,152.0433,152.2545,151.8039,151.8884,12135.0
2016-10-18 11:30:00,215.72,215.98,215.54,215.91,11500.0,151.8884,152.0715,151.7617,152.0222,11500.0
2016-10-18 12:00:00,215.95,216.37,215.89,216.2,14816.0,152.0504,152.3461,152.0081,152.2264,14816.0
2016-10-18 12:30:00,216.25,216.47,216.11,216.11,9613.0,152.2616,152.4165,152.163,152.163,9613.0
2016-10-18 13:00:00,216.1,216.41,216.1,216.26,17000.0,152.156,152.3742,152.156,152.2686,17000.0
2016-10-18 13:30:00,216.17,216.25,215.95,216.06,33635.0,152.2053,152.2616,152.0504,152.1278,33635.0
2016-10-18 14:00:00,216.03,216.19,215.9,216.05,43807.0,152.1067,152.2193,152.0152,152.1208,43807.0
2016-10-18 14:30:00,216.07,216.25,215.96,216.09,44817.0,152.1348,152.2616,152.0574,152.1489,44817.0
2016-10-18 15:00:00,216.1,216.15,215.56,215.66,23563.0,152.156,152.1912,151.7758,151.8462,23563.0
2016-10-18 15:30:00,215.65,215.97,215.61,215.91,114022.0,151.8391,152.0644,151.811,152.0222,114022.0
2016-10-19 09:30:00,215.91,215.91,213.6,214.2,74803.0,152.0222,152.0222,150.3957,150.8182,74803.0
2016-10-19 10:00:00,214.2,215.18,213.65,214.82,31260.0,150.8182,151.5082,150.4309,151.2547,31260.0
2016-10-19 10:30:00,214.95,214.95,213.35,213.49,37343.0,151.3463,151.3463,150.2197,150.3183,37343.0
2016-10-19 11:00:00,213.43,214.97,213.28,214.75,33831.0,150.276,151.3603,150.1704,151.2054,33831.0
2016-10-19 11:30:00,214.94,214.95,213.85,214.03,36180.0,151.3392,151.3463,150.5717,150.6985,36180.0
2016-10-19 12:00:00,214.04,214.52,213.95,214.31,19943.0,150.7055,151.0435,150.6422,150.8956,19943.0
2016-10-19 12:30:00,214.37,214.6,214.0,214.22,20021.0,150.9379,151.0998,150.6774,150.8323,20021.0
2016-10-19 13:00:00,214.23,214.5,214.01,214.23,15840.0,150.8393,151.0294,150.6844,150.8393,15840.0
2016-10-19 13:30:00,214.24,214.54,214.13,214.5,17674.0,150.8463,151.0576,150.7689,151.0294,17674.0
2016-10-19 14:00:00,214.5,214.84,214.43,214.56,21884.0,151.0294,151.2688,150.9801,151.0717,21884.0
2016-10-19 14:30:00,214.51,215.34,214.44,215.34,42697.0,151.0365,151.6209,150.9872,151.6209,42697.0
2016-10-19 15:00:00,215.34,215.47,214.77,214.82,31848.0,151.6209,151.7124,151.2195,151.2547,31848.0
2016-10-19 15:30:00,214.88,215.21,214.66,215.19,68339.0,151.297,151.5293,151.1421,151.5152,68339.0
2016-10-20 09:30:00,215.57,216.45,215.32,215.78,37230.0,151.7828,152.4024,151.6068,151.9307,37230.0
2016-10-20 10:00:00,216.06,216.41,215.2,215.57,25173.0,152.1278,152.3742,151.5223,151.7828,25173.0
2016-10-20 10:30:00,215.37,215.55,213.65,213.68,12347.0,151.642,151.7687,150.4309,150.452,12347.0
2016-10-20 11:00:00,213.82,214.27,213.4,213.8,42640.0,150.5506,150.8675,150.2549,150.5365,42640.0
2016-10-20 11:30:00,213.79,213.9,213.3,213.63,23282.0,150.5295,150.607,150.1845,150.4168,23282.0
2016-10-20 12:00:00,213.79,213.94,213.49,213.94,23621.0,150.5295,150.6351,150.3183,150.6351,23621.0
2016-10-20 12:30:00,213.84,214.29,213.5,213.65,18374.0,150.5647,150.8815,150.3253,150.4309,18374.0
2016-10-20 13:00:00,213.54,213.94,213.19,213.33,14583.0,150.3535,150.6351,150.107,150.2056,14583.0
2016-10-20 13:30:00,213.34,213.87,212.85,213.32,41912.0,150.2127,150.5858,149.8676,150.1986,41912.0
2016-10-20 14:00:00,213.65,213.88,213.18,213.4,39929.0,150.4309,150.5929,150.1,150.2549,39929.0
2016-10-20 14:30:00,213.36,213.83,213.34,213.71,16793.0,150.2267,150.5577,150.2127,150.4732,16793.0
2016-10-20 15:00:00,213.72,214.34,213.68,214.12,43633.0,150.4802,150.9168,150.452,150.7619,43633.0
2016-10-20 15:30:00,214.08,214.31,213.75,214.13,86063.0,150.7337,150.8956,150.5013,150.7689,86063.0
2016-10-21 09:30:00,213.07,214.28,211.24,211.93,82102.0,150.0225,150.8745,148.734,149.2199,82102.0
2016-10-21 10:00:00,211.98,212.73,211.67,212.0,66928.0,149.2551,149.7832,149.0368,149.2692,66928.0
2016-10-21 10:30:00,211.96,212.01,211.4,211.79,63051.0,149.241,149.2762,148.8467,149.1213,63051.0
2016-10-21 11:00:00,211.79,212.07,211.36,211.97,46690.0,149.1213,149.3184,148.8185,149.248,46690.0
2016-10-21 11:30:00,212.05,212.45,212.0,212.0,16248.0,149.3044,149.586,149.2692,149.2692,16248.0
2016-10-21 12:00:00,211.86,212.12,211.63,211.92,20755.0,149.1706,149.3537,149.0086,149.2128,20755.0
2016-10-21 12:30:00,211.85,211.85,211.13,211.58,33544.0,149.1635,149.1635,148.6566,148.9734,33544.0
2016-10-21 13:00:00,211.55,212.01,211.55,211.84,54315.0,148.9523,149.2762,148.9523,149.1565,54315.0
2016-10-21 13:30:00,211.86,212.01,211.73,211.98,53052.0,149.1706,149.2762,149.0791,149.2551,53052.0
2016-10-21 14:00:00,211.95,211.95,211.3,211.3,42070.0,149.234,149.234,148.7763,148.7763,42070.0
2016-10-21 14:30:00,211.33,211.76,211.17,211.76,24681.0,148.7974,149.1002,148.6848,149.1002,24681.0
2016-10-21 15:00:00,211.59,211.84,211.19,211.25,32877.0,148.9805,149.1565,148.6988,148.7411,32877.0
2016-10-21 15:30:00,211.24,211.31,210.91,211.06,118393.0,148.734,148.7833,148.5017,148.6073,118393.0
2016-10-24 09:30:00,210.56,213.01,210.56,212.06,75567.0,148.2553,149.9803,148.2553,149.3114,75567.0
2016-10-24 10:00:00,211.96,212.09,211.27,211.56,90680.0,149.241,149.3325,148.7552,148.9594,90680.0
2016-10-24 10:30:00,211.61,211.93,211.12,211.41,114863.0,148.9946,149.2199,148.6496,148.8537,114863.0
2016-10-24 11:00:00,211.46,211.51,209.75,209.8,44253.0,148.8889,148.9242,147.6849,147.7201,44253.0
2016-10-24 11:30:00,209.78,210.48,209.74,210.35,30369.0,147.7061,148.1989,147.6779,148.1074,30369.0
2016-10-24 12:00:00,210.29,211.55,210.29,211.36,42682.0,148.0652,148.9523,148.0652,148.8185,42682.0
2016-10-24 12:30:00,211.3,211.42,211.08,211.36,38772.0,148.7763,148.8608,148.6214,148.8185,38772.0
2016-10-24 13:00:00,211.48,211.51,211.0,211.05,46233.0,148.903,148.9242,148.5651,148.6003,46233.0
2016-10-24 13:30:00,211.04,211.09,210.4,210.78,70648.0,148.5932,148.6284,148.1426,148.4102,70648.0
2016-10-24 14:00:00,210.8,210.99,210.62,210.9,61250.0,148.4242,148.558,148.2975,148.4947,61250.0
2016-10-24 14:30:00,210.93,211.17,210.92,211.1,21895.0,148.5158,148.6848,148.5087,148.6355,21895.0
2016-10-24 15:00:00,211.07,211.14,210.75,210.81,31785.0,148.6143,148.6636,148.389,148.4313,31785.0
2016-10-24 15:30:00,210.79,211.61,210.69,211.39,97875.0,148.4172,148.9946,148.3468,148.8397,97875.0
2016-10-25 09:30:00,210.03,211.56,209.76,211.48,69949.0,147.8821,148.9594,147.692,148.903,69949.0
2016-10-25 10:00:00,211.43,211.62,211.0,211.61,45603.0,148.8678,149.0016,148.5651,148.9946,45603.0
2016-10-25 10:30:00,211.65,212.29,211.51,211.83,39876.0,149.0227,149.4734,148.9242,149.1495,39876.0
2016-10-25 11:00:00,211.64,212.01,211.63,211.72,19488.0,149.0157,149.2762,149.0086,149.072,19488.0
2016-10-25 11:30:00,211.79,211.97,211.55,211.8,28642.0,149.1213,149.248,148.9523,149.1283,28642.0
2016-10-25 12:00:00,211.82,212.24,211.78,212.1,25289.0,149.1424,149.4381,149.1143,149.3396,25289.0
2016-10-25 12:30:00,212.09,212.24,211.88,211.96,24071.0,149.3325,149.4381,149.1847,149.241,24071.0
2016-10-25 13:00:00,212.0,212.39,211.91,212.32,58645.0,149.2692,149.5438,149.2058,149.4945,58645.0
2016-10-25 13:30:00,212.28,212.4,212.09,212.22,14965.0,149.4663,149.5508,149.3325,149.4241,14965.0
2016-10-25 14:00:00,212.26,212.31,212.04,212.15,27582.0,149.4522,149.4874,149.2973,149.3748,27582.0
2016-10-25 14:30:00,212.19,212.19,211.94,211.94,21840.0,149.4029,149.4029,149.2269,149.2269,21840.0
2016-10-25 15:00:00,212.0,212.25,211.93,212.25,24146.0,149.2692,149.4452,149.2199,149.4452,24146.0
2016-10-25 15:30:00,212.21,212.42,212.02,212.37,125632.0,149.417,149.5649,149.2832,149.5297,125632.0
2016-10-26 09:30:00,212.05,212.18,210.89,211.58,38300.0,149.3044,149.3959,148.4876,148.9734,38300.0
2016-10-26 10:00:00,211.47,212.12,211.23,211.23,58660.0,148.896,149.3537,148.727,148.727,58660.0
2016-10-26 10:30:00,211.28,211.76,210.91,211.76,32090.0,148.7622,149.1002,148.5017,149.1002,32090.0
2016-10-26 11:00:00,211.67,212.15,211.49,211.77,30744.0,149.0368,149.3748,148.9101,149.1072,30744.0
2016-10-26 11:30:00,211.96,212.4,211.88,212.33,23602.0,149.241,149.5508,149.1847,149.5015,23602.0
2016-10-26 12:00:00,212.39,212.68,212.26,212.51,33715.0,149.5438,149.7479,149.4522,149.6283,33715.0
2016-10-26 12:30:00,212.5,212.62,212.19,212.3,58732.0,149.6212,149.7057,149.4029,149.4804,58732.0
2016-10-26 13:00:00,212.27,212.6,212.21,212.5,34594.0,149.4593,149.6916,149.417,149.6212,34594.0
2016-10-26 13:30:00,212.48,212.63,212.4,212.56,39778.0,149.6071,149.7127,149.5508,149.6635,39778.0
2016-10-26 14:00:00,212.55,213.14,212.23,212.86,37164.0,149.6564,150.0718,149.4311,149.8747,37164.0
2016-10-26 14:30:00,212.83,213.33,212.7,213.11,42828.0,149.8536,150.2056,149.762,150.0507,42828.0
2016-10-26 15:00:00,213.17,213.62,212.96,213.62,49137.0,150.093,150.4098,149.9451,150.4098,49137.0
2016-10-26 15:30:00,213.52,213.75,213.08,213.29,116005.0,150.3394,150.5013,150.0296,150.1774,116005.0
2016-10-27 09:30:00,210.12,210.88,206.1,209.48,194432.0,147.9455,148.4806,145.115,147.4948,194432.0
2016-10-27 10:00:00,209.48,209.63,207.2,207.47,78145.0,147.4948,147.6004,145.8895,146.0796,78145.0
2016-10-27 10:30:00,207.56,208.03,205.0,205.0,90559.0,146.143,146.4739,144.3405,144.3405,90559.0
2016-10-27 11:00:00,205.0,206.85,204.68,205.52,75250.0,144.3405,145.643,144.1152,144.7066,75250.0
2016-10-27 11:30:00,205.49,205.71,204.53,205.27,62798.0,144.6855,144.8404,144.0095,144.5306,62798.0
2016-10-27 12:00:00,205.44,205.44,204.61,204.68,40250.0,144.6503,144.6503,144.0659,144.1152,40250.0
2016-10-27 12:30:00,204.74,204.97,203.29,203.32,58442.0,144.1574,144.3193,143.1365,143.1576,58442.0
2016-10-27 13:00:00,203.37,203.67,202.76,203.59,78229.0,143.1928,143.404,142.7633,143.3477,78229.0
2016-10-27 13:30:00,203.58,204.54,203.26,203.8,62477.0,143.3406,144.0166,143.1153,143.4955,62477.0
2016-10-27 14:00:00,203.84,203.85,200.65,202.39,161949.0,143.5237,143.5307,141.2776,142.5028,161949.0
2016-10-27 14:30:00,202.47,203.1,201.17,201.36,86637.0,142.5591,143.0027,141.6438,141.7775,86637.0
2016-10-27 15:00:00,201.39,201.74,200.91,201.62,163495.0,141.7987,142.0451,141.4607,141.9606,163495.0
2016-10-27 15:30:00,201.66,202.34,201.36,202.24,557231.0,141.9888,142.4676,141.7775,142.3971,557231.0
2016-10-28 09:30:00,203.69,207.22,203.69,206.81,113435.0,143.4181,145.9036,143.4181,145.6149,113435.0
2016-10-28 10:00:00,206.69,207.77,205.62,205.89,107460.0,145.5304,146.2908,144.777,144.9671,107460.0
2016-10-28 10:30:00,205.96,206.26,204.57,205.27,57625.0,145.0164,145.2276,144.0377,144.5306,57625.0
2016-10-28 11:00:00,205.36,207.08,205.28,207.04,87308.0,144.5939,145.805,144.5376,145.7768,87308.0
2016-10-28 11:30:00,207.06,207.08,206.08,206.59,37716.0,145.7909,145.805,145.1009,145.46,37716.0
2016-10-28 12:00:00,206.53,207.52,206.5,207.42,34331.0,145.4177,146.1148,145.3966,146.0444,34331.0
2016-10-28 12:30:00,207.45,207.54,207.0,207.47,32478.0,146.0655,146.1289,145.7487,146.0796,32478.0
2016-10-28 13:00:00,207.45,207.45,206.13,206.95,66567.0,146.0655,146.0655,145.1361,145.7135,66567.0
2016-10-28 13:30:00,206.92,207.52,206.59,207.28,80356.0,145.6923,146.1148,145.46,145.9458,80356.0
2016-10-28 14:00:00,207.33,208.22,207.31,207.92,51256.0,145.981,146.6077,145.9669,146.3964,51256.0
2016-10-28 14:30:00,207.92,208.41,207.77,208.41,65703.0,146.3964,146.7414,146.2908,146.7414,65703.0
2016-10-28 15:00:00,208.32,208.89,208.12,208.68,62178.0,146.6781,147.0794,146.5373,146.9315,62178.0
2016-10-28 15:30:00,208.67,208.68,207.54,207.83,127537.0,146.9245,146.9315,146.1289,146.3331,127537.0
2016-10-31 09:30:00,209.09,209.49,208.0,209.27,73080.0,147.2202,147.5019,146.4528,147.347,73080.0
2016-10-31 10:00:00,209.22,210.68,209.22,210.23,41561.0,147.3118,148.3397,147.3118,148.0229,41561.0
2016-10-31 10:30:00,210.34,210.34,209.39,210.07,28367.0,148.1004,148.1004,147.4315,147.9102,28367.0
2016-10-31 11:00:00,210.12,210.14,209.46,209.66,36003.0,147.9455,147.9595,147.4807,147.6216,36003.0
2016-10-31 11:30:00,209.77,211.34,209.64,211.34,53800.0,147.699,148.8045,147.6075,148.8045,53800.0
2016-10-31 12:00:00,211.34,211.48,210.84,211.3,64707.0,148.8045,148.903,148.4524,148.7763,64707.0
2016-10-31 12:30:00,211.2,212.19,211.06,212.19,45114.0,148.7059,149.4029,148.6073,149.4029,45114.0
2016-10-31 13:00:00,212.22,212.58,212.08,212.33,25947.0,149.4241,149.6775,149.3255,149.5015,25947.0
2016-10-31 13:30:00,212.41,212.53,211.87,212.32,57043.0,149.5578,149.6423,149.1776,149.4945,57043.0
2016-10-31 14:00:00,212.33,213.04,212.32,212.84,39732.0,149.5015,150.0014,149.4945,149.8606,39732.0
2016-10-31 14:30:00,212.84,213.08,212.45,213.08,65621.0,149.8606,150.0296,149.586,150.0296,65621.0
2016-10-31 15:00:00,213.03,213.59,212.93,213.51,69862.0,149.9944,150.3887,149.924,150.3324,69862.0
2016-10-31 15:30:00,213.48,213.87,213.38,213.72,202341.0,150.3112,150.5858,150.2408,150.4802,202341.0
2016-11-01 09:30:00,213.26,213.26,210.03,210.53,41860.0,150.1563,150.1563,147.8821,148.2341,41860.0
2016-11-01 10:00:00,210.49,210.6,209.4,209.4,82048.0,148.206,148.2834,147.4385,147.4385,82048.0
2016-11-01 10:30:00,209.41,209.9,208.97,209.46,86636.0,147.4455,147.7906,147.1357,147.4807,86636.0
2016-11-01 11:00:00,209.4,209.62,208.65,208.98,92982.0,147.4385,147.5934,146.9104,147.1428,92982.0
2016-11-01 11:30:00,208.99,209.56,208.96,209.27,91347.0,147.1498,147.5512,147.1287,147.347,91347.0
2016-11-01 12:00:00,209.28,209.28,208.17,208.84,86506.0,147.354,147.354,146.5725,147.0442,86506.0
2016-11-01 12:30:00,208.92,209.02,207.13,207.16,57500.0,147.1005,147.1709,145.8402,145.8613,57500.0
2016-11-01 13:00:00,207.14,207.39,206.43,206.51,43973.0,145.8472,146.0233,145.3473,145.4037,43973.0
2016-11-01 13:30:00,206.55,206.84,206.21,206.75,40953.0,145.4318,145.636,145.1924,145.5726,40953.0
2016-11-01 14:00:00,206.72,208.2,206.68,208.06,63732.0,145.5515,146.5936,145.5234,146.495,63732.0
2016-11-01 14:30:00,208.03,208.19,206.74,206.74,58167.0,146.4739,146.5865,145.5656,145.5656,58167.0
2016-11-01 15:00:00,206.68,206.98,205.69,205.95,71418.0,145.5234,145.7346,144.8263,145.0094,71418.0
2016-11-01 15:30:00,205.94,205.97,205.0,205.7,212054.0,145.0023,145.0234,144.3405,144.8333,212054.0
2016-11-02 09:30:00,206.26,206.94,205.67,206.46,36247.0,145.2276,145.7064,144.8122,145.3684,36247.0
2016-11-02 10:00:00,206.36,207.83,206.0,206.53,84002.0,145.298,146.3331,145.0446,145.4177,84002.0
2016-11-02 10:30:00,206.51,206.74,205.13,205.74,47636.0,145.4037,145.5656,144.432,144.8615,47636.0
2016-11-02 11:00:00,205.75,206.15,205.41,205.78,37002.0,144.8685,145.1502,144.6291,144.8897,37002.0
2016-11-02 11:30:00,205.82,206.41,205.56,206.2,42972.0,144.9178,145.3332,144.7348,145.1854,42972.0
2016-11-02 12:00:00,206.2,206.92,205.93,206.08,17314.0,145.1854,145.6923,144.9953,145.1009,17314.0
2016-11-02 12:30:00,205.93,206.2,205.73,205.92,13094.0,144.9953,145.1854,144.8545,144.9882,13094.0
2016-11-02 13:00:00,205.87,205.95,205.33,205.81,27993.0,144.953,145.0094,144.5728,144.9108,27993.0
2016-11-02 13:30:00,205.81,206.43,205.7,206.33,40950.0,144.9108,145.3473,144.8333,145.2769,40950.0
2016-11-02 14:00:00,206.33,206.43,205.59,205.73,40065.0,145.2769,145.3473,144.7559,144.8545,40065.0
2016-11-02 14:30:00,205.87,206.34,205.64,205.64,31932.0,144.953,145.284,144.7911,144.7911,31932.0
2016-11-02 15:00:00,205.69,206.16,205.68,205.93,39223.0,144.8263,145.1572,144.8193,144.9953,39223.0
2016-11-02 15:30:00,205.86,206.1,205.22,205.28,84026.0,144.946,145.115,144.4954,144.5376,84026.0
2016-11-03 09:30:00,205.16,205.31,202.82,202.82,74888.0,144.4531,144.5587,142.8055,142.8055,74888.0
2016-11-03 10:00:00,202.82,204.72,202.82,204.14,41566.0,142.8055,144.1433,142.8055,143.7349,41566.0
2016-11-03 10:30:00,203.98,204.38,203.47,203.96,43324.0,143.6223,143.9039,143.2632,143.6082,43324.0
2016-11-03 11:00:00,204.02,204.62,203.88,204.26,63758.0,143.6504,144.0729,143.5519,143.8194,63758.0
2016-11-03 11:30:00,204.18,204.33,203.16,203.47,56494.0,143.7631,143.8687,143.0449,143.2632,56494.0
2016-11-03 12:00:00,203.47,203.48,202.78,202.9,49658.0,143.2632,143.2702,142.7774,142.8619,49658.0
2016-11-03 12:30:00,202.89,203.45,202.83,203.26,33345.0,142.8548,143.2491,142.8126,143.1153,33345.0
2016-11-03 13:00:00,203.22,203.51,202.86,203.2,40195.0,143.0872,143.2914,142.8337,143.0731,40195.0
2016-11-03 13:30:00,203.25,203.61,203.07,203.18,62843.0,143.1083,143.3618,142.9815,143.059,62843.0
2016-11-03 14:00:00,203.21,204.11,203.14,203.92,25499.0,143.0801,143.7138,143.0308,143.58,25499.0
2016-11-03 14:30:00,203.93,204.45,203.77,204.45,15137.0,143.5871,143.9532,143.4744,143.9532,15137.0
2016-11-03 15:00:00,204.46,204.46,203.46,203.46,42927.0,143.9602,143.9602,143.2561,143.2561,42927.0
2016-11-03 15:30:00,203.54,203.89,203.19,203.67,77875.0,143.3125,143.5589,143.066,143.404,77875.0
2016-11-04 09:30:00,204.01,204.17,202.4,203.37,48129.0,143.6434,143.7561,142.5098,143.1928,48129.0
2016-11-04 10:00:00,203.41,204.62,203.34,203.87,77991.0,143.2209,144.0729,143.1717,143.5448,77991.0
2016-11-04 10:30:00,203.87,204.1,203.0,203.04,56569.0,143.5448,143.7068,142.9323,142.9604,56569.0
2016-11-04 11:00:00,203.13,203.14,202.3,202.57,82331.0,143.0238,143.0308,142.4394,142.6295,82331.0
2016-11-04 11:30:00,202.61,203.86,202.55,203.73,33645.0,142.6577,143.5378,142.6154,143.4463,33645.0
2016-11-04 12:00:00,203.84,204.22,203.59,204.0,25009.0,143.5237,143.7913,143.3477,143.6364,25009.0
2016-11-04 12:30:00,204.12,204.18,203.74,204.03,24936.0,143.7209,143.7631,143.4533,143.6575,24936.0
2016-11-04 13:00:00,203.97,204.18,203.72,203.91,23875.0,143.6152,143.7631,143.4392,143.573,23875.0
2016-11-04 13:30:00,203.9,204.65,203.86,204.6,36486.0,143.566,144.094,143.5378,144.0588,36486.0
2016-11-04 14:00:00,204.59,205.38,204.32,205.38,43323.0,144.0518,144.608,143.8617,144.608,43323.0
2016-11-04 14:30:00,205.43,205.8,205.3,205.58,25558.0,144.6432,144.9037,144.5517,144.7488,25558.0
2016-11-04 15:00:00,205.56,205.67,205.22,205.5,35145.0,144.7348,144.8122,144.4954,144.6925,35145.0
2016-11-04 15:30:00,205.5,205.76,205.31,205.32,94883.0,144.6925,144.8756,144.5587,144.5658,94883.0
2016-11-07 09:30:00,208.28,209.22,206.7,208.7,42379.0,146.6499,147.3118,145.5374,146.9456,42379.0
2016-11-07 10:00:00,208.63,209.0,207.64,208.03,24141.0,146.8963,147.1569,146.1993,146.4739,24141.0
2016-11-07 10:30:00,208.2,210.17,208.14,210.14,38145.0,146.5936,147.9807,146.5513,147.9595,38145.0
2016-11-07 11:00:00,210.12,210.36,209.56,210.0,22692.0,147.9455,148.1144,147.5512,147.861,22692.0
2016-11-07 11:30:00,209.9,210.79,209.9,210.53,19310.0,147.7906,148.4172,147.7906,148.2341,19310.0
2016-11-07 12:00:00,210.53,210.94,210.39,210.78,20950.0,148.2341,148.5228,148.1356,148.4102,20950.0
2016-11-07 12:30:00,210.64,210.75,210.27,210.7,12247.0,148.3116,148.389,148.0511,148.3538,12247.0
2016-11-07 13:00:00,210.64,210.67,210.08,210.49,19898.0,148.3116,148.3327,147.9173,148.206,19898.0
2016-11-07 13:30:00,210.41,210.71,210.22,210.44,13922.0,148.1496,148.3609,148.0159,148.1708,13922.0
2016-11-07 14:00:00,210.45,210.95,210.45,210.87,43126.0,148.1778,148.5299,148.1778,148.4735,43126.0
2016-11-07 14:30:00,210.78,211.17,210.73,211.13,20754.0,148.4102,148.6848,148.375,148.6566,20754.0
2016-11-07 15:00:00,211.18,211.18,210.8,210.84,28858.0,148.6918,148.6918,148.4242,148.4524,28858.0
2016-11-07 15:30:00,210.86,211.86,210.75,211.68,100869.0,148.4665,149.1706,148.389,149.0438,100869.0
2016-11-08 09:30:00,211.99,214.5,210.91,214.5,62009.0,149.2621,151.0294,148.5017,151.0294,62009.0
2016-11-08 10:00:00,214.4,216.35,214.29,216.13,116185.0,150.959,152.332,150.8815,152.1771,116185.0
2016-11-08 10:30:00,215.93,216.49,215.78,216.25,162880.0,152.0363,152.4306,151.9307,152.2616,162880.0
2016-11-08 11:00:00,216.19,216.19,215.4,215.97,72371.0,152.2193,152.2193,151.6631,152.0644,72371.0
2016-11-08 11:30:00,216.0,216.39,215.94,216.12,55650.0,152.0856,152.3602,152.0433,152.1701,55650.0
2016-11-08 12:00:00,216.12,216.44,215.5,215.58,48178.0,152.1701,152.3954,151.7335,151.7898,48178.0
2016-11-08 12:30:00,215.5,215.72,215.33,215.6,34482.0,151.7335,151.8884,151.6138,151.8039,34482.0
2016-11-08 13:00:00,215.64,215.65,214.64,214.83,35470.0,151.8321,151.8391,151.128,151.2618,35470.0
2016-11-08 13:30:00,214.84,215.45,214.8,215.22,56701.0,151.2688,151.6983,151.2406,151.5364,56701.0
2016-11-08 14:00:00,215.25,215.65,215.03,215.35,33052.0,151.5575,151.8391,151.4026,151.6279,33052.0
2016-11-08 14:30:00,215.31,215.99,215.2,215.92,22500.0,151.5997,152.0785,151.5223,152.0292,22500.0
2016-11-08 15:00:00,215.92,216.72,215.69,216.69,40860.0,152.0292,152.5925,151.8673,152.5714,40860.0
2016-11-08 15:30:00,216.75,217.27,216.07,216.38,118451.0,152.6136,152.9798,152.1348,152.3531,118451.0
2016-11-09 09:30:00,210.63,214.73,206.65,213.21,220289.0,148.3045,151.1914,145.5022,150.1211,220289.0
2016-11-09 10:00:00,213.22,216.57,212.75,216.09,74845.0,150.1282,152.4869,149.7972,152.1489,74845.0
2016-11-09 10:30:00,216.08,217.92,215.38,217.5,59614.0,152.1419,153.4374,151.649,153.1417,59614.0
2016-11-09 11:00:00,217.55,218.1,217.09,217.59,51499.0,153.1769,153.5642,152.853,153.2051,51499.0
2016-11-09 11:30:00,217.61,218.52,217.52,217.85,51101.0,153.2192,153.8599,153.1558,153.3881,51101.0
2016-11-09 12:00:00,217.57,218.09,216.96,217.46,69790.0,153.191,153.5571,152.7615,153.1135,69790.0
2016-11-09 12:30:00,217.44,218.73,217.29,217.75,69025.0,153.0995,154.0078,152.9938,153.3177,69025.0
2016-11-09 13:00:00,217.67,218.18,215.4,215.83,51506.0,153.2614,153.6205,151.6631,151.9659,51506.0
2016-11-09 13:30:00,215.89,216.77,215.82,216.25,48060.0,152.0081,152.6277,151.9588,152.2616,48060.0
2016-11-09 14:00:00,216.24,216.24,215.37,215.63,97206.0,152.2545,152.2545,151.642,151.825,97206.0
2016-11-09 14:30:00,215.72,217.49,215.71,217.49,55104.0,151.8884,153.1347,151.8814,153.1347,55104.0
2016-11-09 15:00:00,217.57,218.51,217.42,218.19,62700.0,153.191,153.8529,153.0854,153.6275,62700.0
2016-11-09 15:30:00,218.16,218.22,217.17,217.45,227695.0,153.6064,153.6487,152.9094,153.1065,227695.0
2016-11-10 09:30:00,217.53,217.68,211.26,212.15,189761.0,153.1628,153.2684,148.7481,149.3748,189761.0
2016-11-10 10:00:00,211.73,214.53,211.27,214.31,198952.0,149.0791,151.0505,148.7552,150.8956,198952.0
2016-11-10 10:30:00,214.23,218.43,213.94,215.42,147369.0,150.8393,153.7965,150.6351,151.6772,147369.0
2016-11-10 11:00:00,215.25,216.54,213.97,215.91,74079.0,151.5575,152.4658,150.6562,152.0222,74079.0
2016-11-10 11:30:00,216.13,217.68,216.03,216.96,78119.0,152.1771,153.2684,152.1067,152.7615,78119.0
2016-11-10 12:00:00,216.92,218.08,216.79,218.03,78375.0,152.7333,153.5501,152.6418,153.5149,78375.0
2016-11-10 12:30:00,218.09,218.11,216.65,217.39,83592.0,153.5571,153.5712,152.5432,153.0643,83592.0
2016-11-10 13:00:00,217.46,217.49,215.62,215.67,62768.0,153.1135,153.1347,151.818,151.8532,62768.0
2016-11-10 13:30:00,215.81,215.9,214.05,214.46,81088.0,151.9518,152.0152,150.7126,151.0012,81088.0
2016-11-10 14:00:00,214.47,215.12,214.42,214.79,71270.0,151.0083,151.466,150.9731,151.2336,71270.0
2016-11-10 14:30:00,214.79,215.29,214.51,215.23,47414.0,151.2336,151.5856,151.0365,151.5434,47414.0
2016-11-10 15:00:00,215.29,216.12,215.07,215.68,71289.0,151.5856,152.1701,151.4307,151.8602,71289.0
2016-11-10 15:30:00,215.58,215.7,214.58,214.72,154877.0,151.7898,151.8743,151.0857,151.1843,154877.0
2016-11-11 09:30:00,215.29,216.8,214.46,215.85,49020.0,151.5856,152.6488,151.0012,151.9799,49020.0
2016-11-11 10:00:00,215.93,217.16,215.39,216.74,79087.0,152.0363,152.9023,151.6561,152.6066,79087.0
2016-11-11 10:30:00,216.87,218.36,215.94,216.01,85104.0,152.6981,153.7472,152.0433,152.0926,85104.0
2016-11-11 11:00:00,215.97,216.25,213.54,213.77,64972.0,152.0644,152.2616,150.3535,150.5154,64972.0
2016-11-11 11:30:00,213.6,214.94,213.6,214.92,42634.0,150.3957,151.3392,150.3957,151.3251,42634.0
2016-11-11 12:00:00,214.87,215.75,214.7,215.42,55983.0,151.2899,151.9095,151.1702,151.6772,55983.0
2016-11-11 12:30:00,215.45,215.62,214.73,214.78,32304.0,151.6983,151.818,151.1914,151.2266,32304.0
2016-11-11 13:00:00,214.8,215.08,214.41,214.41,36106.0,151.2406,151.4378,150.966,150.966,36106.0
2016-11-11 13:30:00,214.6,215.22,214.17,214.17,83964.0,151.0998,151.5364,150.7971,150.7971,83964.0
2016-11-11 14:00:00,214.17,214.25,213.5,213.63,76222.0,150.7971,150.8534,150.3253,150.4168,76222.0
2016-11-11 14:30:00,213.55,214.71,213.54,214.12,52633.0,150.3605,151.1773,150.3535,150.7619,52633.0
2016-11-11 15:00:00,214.18,214.29,213.61,213.78,95898.0,150.8041,150.8815,150.4028,150.5225,95898.0
2016-11-11 15:30:00,213.79,214.56,213.43,214.11,200165.0,150.5295,151.0717,150.276,150.7548,200165.0
2016-11-14 09:30:00,213.94,214.49,210.9,211.84,52766.0,150.6351,151.0224,148.4947,149.1565,52766.0
2016-11-14 10:00:00,212.07,212.2,209.24,210.11,64547.0,149.3184,149.41,147.3258,147.9384,64547.0
2016-11-14 10:30:00,209.96,210.1,208.6,209.48,76853.0,147.8328,147.9314,146.8752,147.4948,76853.0
2016-11-14 11:00:00,209.53,210.56,209.35,210.42,43120.0,147.53,148.2553,147.4033,148.1567,43120.0
2016-11-14 11:30:00,210.28,210.64,210.05,210.23,117455.0,148.0581,148.3116,147.8962,148.0229,117455.0
2016-11-14 12:00:00,210.29,213.12,210.19,212.92,43094.0,148.0652,150.0578,147.9947,149.9169,43094.0
2016-11-14 12:30:00,212.88,215.45,212.83,215.32,35718.0,149.8888,151.6983,149.8536,151.6068,35718.0
2016-11-14 13:00:00,215.22,215.32,213.39,213.56,52424.0,151.5364,151.6068,150.2479,150.3676,52424.0
2016-11-14 13:30:00,213.64,214.67,213.64,214.37,31868.0,150.4239,151.1491,150.4239,150.9379,31868.0
2016-11-14 14:00:00,214.43,216.01,214.43,216.01,34402.0,150.9801,152.0926,150.9801,152.0926,34402.0
2016-11-14 14:30:00,216.12,217.19,215.97,216.86,49591.0,152.1701,152.9234,152.0644,152.6911,49591.0
2016-11-14 15:00:00,216.83,217.33,216.25,217.05,81455.0,152.67,153.022,152.2616,152.8249,81455.0
2016-11-14 15:30:00,217.14,217.36,216.11,216.55,151547.0,152.8882,153.0431,152.163,152.4728,151547.0
2016-11-15 09:30:00,216.77,218.72,216.42,217.37,65794.0,152.6277,154.0007,152.3813,153.0502,65794.0
2016-11-15 10:00:00,217.48,219.0,216.91,218.54,82090.0,153.1276,154.1979,152.7263,153.874,82090.0
2016-11-15 10:30:00,218.43,219.22,217.98,218.01,67177.0,153.7965,154.3528,153.4797,153.5008,67177.0
2016-11-15 11:00:00,217.98,217.98,214.93,215.26,75754.0,153.4797,153.4797,151.3322,151.5645,75754.0
2016-11-15 11:30:00,215.26,215.29,213.78,213.81,98720.0,151.5645,151.5856,150.5225,150.5436,98720.0
2016-11-15 12:00:00,213.82,214.7,213.28,213.3,62460.0,150.5506,151.1702,150.1704,150.1845,62460.0
2016-11-15 12:30:00,213.31,213.87,212.83,213.66,34604.0,150.1915,150.5858,149.8536,150.438,34604.0
2016-11-15 13:00:00,213.65,214.6,213.53,214.35,44908.0,150.4309,151.0998,150.3464,150.9238,44908.0
2016-11-15 13:30:00,214.36,214.49,213.05,213.29,31944.0,150.9308,151.0224,150.0085,150.1774,31944.0
2016-11-15 14:00:00,213.21,213.28,211.41,211.89,57898.0,150.1211,150.1704,148.8537,149.1917,57898.0
2016-11-15 14:30:00,212.0,212.12,211.42,211.47,24426.0,149.2692,149.3537,148.8608,148.896,24426.0
2016-11-15 15:00:00,211.43,212.58,211.34,212.45,40559.0,148.8678,149.6775,148.8045,149.586,40559.0
2016-11-15 15:30:00,212.45,212.5,212.02,212.2,148489.0,149.586,149.6212,149.2832,149.41,148489.0
2016-11-16 09:30:00,211.88,212.12,209.44,210.05,81928.0,149.1847,149.3537,147.4667,147.8962,81928.0
2016-11-16 10:00:00,210.03,210.95,207.76,207.76,48624.0,147.8821,148.5299,146.2838,146.2838,48624.0
2016-11-16 10:30:00,208.15,208.61,206.81,208.3,46050.0,146.5584,146.8823,145.6149,146.664,46050.0
2016-11-16 11:00:00,208.22,208.42,207.5,208.11,36178.0,146.6077,146.7485,146.1007,146.5302,36178.0
2016-11-16 11:30:00,208.27,208.54,207.5,207.8,35261.0,146.6429,146.833,146.1007,146.3119,35261.0
2016-11-16 12:00:00,207.76,208.22,207.59,207.71,30021.0,146.2838,146.6077,146.1641,146.2486,30021.0
2016-11-16 12:30:00,207.69,207.95,207.44,207.55,29144.0,146.2345,146.4176,146.0585,146.1359,29144.0
2016-11-16 13:00:00,207.4,208.41,207.32,208.34,14478.0,146.0303,146.7414,145.974,146.6922,14478.0
2016-11-16 13:30:00,208.41,208.58,207.38,207.76,23517.0,146.7414,146.8611,146.0162,146.2838,23517.0
2016-11-16 14:00:00,207.75,208.15,207.54,208.11,28620.0,146.2767,146.5584,146.1289,146.5302,28620.0
2016-11-16 14:30:00,208.06,208.17,207.77,207.96,36257.0,146.495,146.5725,146.2908,146.4246,36257.0
2016-11-16 15:00:00,207.91,208.25,207.74,208.23,52318.0,146.3894,146.6288,146.2697,146.6147,52318.0
2016-11-16 15:30:00,208.19,208.58,207.87,208.31,124063.0,146.5865,146.8611,146.3612,146.671,124063.0
2016-11-17 09:30:00,208.59,209.03,206.5,206.62,55245.0,146.8682,147.178,145.3966,145.4811,55245.0
2016-11-17 10:00:00,206.57,207.51,206.42,207.13,32226.0,145.4459,146.1078,145.3403,145.8402,32226.0
2016-11-17 10:30:00,207.29,207.87,207.04,207.08,23086.0,145.9529,146.3612,145.7768,145.805,23086.0
2016-11-17 11:00:00,207.05,207.33,206.53,207.08,31556.0,145.7839,145.981,145.4177,145.805,31556.0
2016-11-17 11:30:00,207.03,207.03,206.31,206.5,17283.0,145.7698,145.7698,145.2628,145.3966,17283.0
2016-11-17 12:00:00,206.37,206.74,206.32,206.37,19346.0,145.3051,145.5656,145.2699,145.3051,19346.0
2016-11-17 12:30:00,206.56,206.7,205.86,206.07,16359.0,145.4389,145.5374,144.946,145.0938,16359.0
2016-11-17 13:00:00,206.08,206.17,205.67,205.95,16664.0,145.1009,145.1643,144.8122,145.0094,16664.0
2016-11-17 13:30:00,205.91,205.94,205.2,205.55,19368.0,144.9812,145.0023,144.4813,144.7277,19368.0
2016-11-17 14:00:00,205.67,206.09,205.43,205.62,36872.0,144.8122,145.1079,144.6432,144.777,36872.0
2016-11-17 14:30:00,205.72,205.82,204.73,204.75,23604.0,144.8474,144.9178,144.1504,144.1644,23604.0
2016-11-17 15:00:00,204.74,204.89,204.31,204.65,27865.0,144.1574,144.263,143.8546,144.094,27865.0
2016-11-17 15:30:00,204.67,205.03,204.47,204.7,73099.0,144.1081,144.3616,143.9673,144.1292,73099.0
2016-11-18 09:30:00,204.55,206.18,203.76,204.07,89346.0,144.0236,145.1713,143.4674,143.6856,89346.0
2016-11-18 10:00:00,204.13,204.43,203.6,203.61,32341.0,143.7279,143.9391,143.3547,143.3618,32341.0
2016-11-18 10:30:00,203.73,203.74,202.44,202.68,63037.0,143.4463,143.4533,142.538,142.707,63037.0
2016-11-18 11:00:00,202.64,203.27,202.35,203.21,64224.0,142.6788,143.1224,142.4746,143.0801,64224.0
2016-11-18 11:30:00,203.05,203.22,201.7,202.0,50061.0,142.9675,143.0872,142.0169,142.2282,50061.0
2016-11-18 12:00:00,202.0,203.1,201.83,202.76,41329.0,142.2282,143.0027,142.1085,142.7633,41329.0
2016-11-18 12:30:00,202.85,203.86,202.85,203.55,34682.0,142.8266,143.5378,142.8266,143.3195,34682.0
2016-11-18 13:00:00,203.47,203.9,203.05,203.21,44379.0,143.2632,143.566,142.9675,143.0801,44379.0
2016-11-18 13:30:00,203.13,203.54,203.09,203.31,16478.0,143.0238,143.3125,142.9956,143.1505,16478.0
2016-11-18 14:00:00,203.38,203.79,203.2,203.63,30467.0,143.1998,143.4885,143.0731,143.3758,30467.0
2016-11-18 14:30:00,203.57,204.0,203.47,203.52,38734.0,143.3336,143.6364,143.2632,143.2984,38734.0
2016-11-18 15:00:00,203.54,203.97,203.35,203.84,40371.0,143.3125,143.6152,143.1787,143.5237,40371.0
2016-11-18 15:30:00,203.84,204.54,203.8,204.0,71582.0,143.5237,144.0166,143.4955,143.6364,71582.0
2016-11-21 09:30:00,203.97,205.99,203.23,204.89,45748.0,143.6152,145.0375,143.0942,144.263,45748.0
2016-11-21 10:00:00,204.97,205.07,203.75,204.72,34975.0,144.3193,144.3897,143.4603,144.1433,34975.0
2016-11-21 10:30:00,204.59,204.78,203.61,203.71,21817.0,144.0518,144.1856,143.3618,143.4322,21817.0
2016-11-21 11:00:00,203.73,204.09,203.39,203.46,17671.0,143.4463,143.6997,143.2069,143.2561,17671.0
2016-11-21 11:30:00,203.46,203.79,203.09,203.4,31482.0,143.2561,143.4885,142.9956,143.2139,31482.0
2016-11-21 12:00:00,203.55,204.2,203.34,204.14,59163.0,143.3195,143.7772,143.1717,143.7349,59163.0
2016-11-21 12:30:00,204.14,204.33,203.7,203.87,18150.0,143.7349,143.8687,143.4251,143.5448,18150.0
2016-11-21 13:00:00,203.82,204.17,203.71,204.17,20664.0,143.5096,143.7561,143.4322,143.7561,20664.0
2016-11-21 13:30:00,204.15,204.34,203.49,203.56,20816.0,143.742,143.8758,143.2773,143.3266,20816.0
2016-11-21 14:00:00,203.5,203.69,203.32,203.57,27434.0,143.2843,143.4181,143.1576,143.3336,27434.0
2016-11-21 14:30:00,203.57,203.67,203.04,203.12,23077.0,143.3336,143.404,142.9604,143.0168,23077.0
2016-11-21 15:00:00,203.02,203.03,202.18,202.18,38828.0,142.9463,142.9534,142.3549,142.3549,38828.0
2016-11-21 15:30:00,202.24,202.27,201.75,201.93,143065.0,142.3971,142.4183,142.0521,142.1789,143065.0
2016-11-22 09:30:00,203.29,203.68,200.72,200.99,74845.0,143.1365,143.4111,141.3269,141.517,74845.0
2016-11-22 10:00:00,200.83,202.05,200.83,201.96,59278.0,141.4044,142.2634,141.4044,142.2,59278.0
2016-11-22 10:30:00,201.99,203.12,201.99,202.98,65917.0,142.2211,143.0168,142.2211,142.9182,65917.0
2016-11-22 11:00:00,203.03,204.72,203.03,204.63,49212.0,142.9534,144.1433,142.9534,144.0799,49212.0
2016-11-22 11:30:00,204.58,205.02,204.07,204.37,62960.0,144.0447,144.3545,143.6856,143.8969,62960.0
2016-11-22 12:00:00,204.39,204.39,202.87,203.07,71852.0,143.911,143.911,142.8407,142.9815,71852.0
2016-11-22 12:30:00,203.06,203.7,202.93,203.67,39275.0,142.9745,143.4251,142.883,143.404,39275.0
2016-11-22 13:00:00,203.45,204.7,203.45,204.5,50911.0,143.2491,144.1292,143.2491,143.9884,50911.0
2016-11-22 13:30:00,204.45,205.25,204.11,205.09,58010.0,143.9532,144.5165,143.7138,144.4038,58010.0
2016-11-22 14:00:00,205.11,205.16,203.99,204.23,91938.0,144.4179,144.4531,143.6293,143.7983,91938.0
2016-11-22 14:30:00,204.34,204.46,203.88,204.0,54278.0,143.8758,143.9602,143.5519,143.6364,54278.0
2016-11-22 15:00:00,203.97,204.28,203.41,204.11,52261.0,143.6152,143.8335,143.2209,143.7138,52261.0
2016-11-22 15:30:00,204.06,205.11,203.93,205.01,161582.0,143.6786,144.4179,143.5871,144.3475,161582.0
2016-11-23 09:30:00,204.59,204.95,203.51,204.5,46705.0,144.0518,144.3053,143.2914,143.9884,46705.0
2016-11-23 10:00:00,204.51,205.15,203.83,205.05,30557.0,143.9955,144.4461,143.5167,144.3757,30557.0
2016-11-23 10:30:00,205.03,205.44,204.44,204.61,55033.0,144.3616,144.6503,143.9462,144.0659,55033.0
2016-11-23 11:00:00,204.61,205.1,204.3,204.66,30827.0,144.0659,144.4109,143.8476,144.1011,30827.0
2016-11-23 11:30:00,204.62,205.0,203.04,203.04,24927.0,144.0729,144.3405,142.9604,142.9604,24927.0
2016-11-23 12:00:00,203.09,203.47,202.88,203.25,16541.0,142.9956,143.2632,142.8478,143.1083,16541.0
2016-11-23 12:30:00,203.23,204.2,203.23,204.11,27530.0,143.0942,143.7772,143.0942,143.7138,27530.0
2016-11-23 13:00:00,204.15,204.39,204.0,204.32,15842.0,143.742,143.911,143.6364,143.8617,15842.0
2016-11-23 13:30:00,204.32,204.97,204.15,204.52,31018.0,143.8617,144.3193,143.742,144.0025,31018.0
2016-11-23 14:00:00,204.5,204.58,203.76,204.34,19163.0,143.9884,144.0447,143.4674,143.8758,19163.0
2016-11-23 14:30:00,204.38,204.5,203.87,204.42,14080.0,143.9039,143.9884,143.5448,143.9321,14080.0
2016-11-23 15:00:00,204.39,204.4,203.9,204.06,12395.0,143.911,143.918,143.566,143.6786,12395.0
2016-11-23 15:30:00,204.01,204.84,204.0,204.68,54434.0,143.6434,144.2278,143.6364,144.1152,54434.0
2016-11-25 09:30:00,204.62,207.88,204.58,207.19,55938.0,144.0729,146.3683,144.0447,145.8824,55938.0
2016-11-25 10:00:00,207.42,208.34,207.13,208.02,44394.0,146.0444,146.6922,145.8402,146.4668,44394.0
2016-11-25 10:30:00,208.0,208.32,207.81,208.05,22608.0,146.4528,146.6781,146.319,146.488,22608.0
2016-11-25 11:00:00,207.98,208.02,206.21,206.29,29394.0,146.4387,146.4668,145.1924,145.2488,29394.0
2016-11-25 11:30:00,206.29,206.47,205.25,205.25,18627.0,145.2488,145.3755,144.5165,144.5165,18627.0
2016-11-25 12:00:00,205.38,205.74,205.21,205.55,24502.0,144.608,144.8615,144.4883,144.7277,24502.0
2016-11-25 12:30:00,205.59,206.04,205.45,205.73,36713.0,144.7559,145.0727,144.6573,144.8545,36713.0
2016-11-28 09:30:00,206.03,208.65,206.03,208.41,65764.0,145.0657,146.9104,145.0657,146.7414,65764.0
2016-11-28 10:00:00,208.45,210.37,208.45,209.59,93057.0,146.7696,148.1215,146.7696,147.5723,93057.0
2016-11-28 10:30:00,209.5,209.59,207.9,208.73,64360.0,147.5089,147.5723,146.3824,146.9668,64360.0
2016-11-28 11:00:00,208.86,209.97,208.35,209.75,54629.0,147.0583,147.8398,146.6992,147.6849,54629.0
2016-11-28 11:30:00,209.84,210.24,208.63,208.75,35235.0,147.7483,148.0299,146.8963,146.9808,35235.0
2016-11-28 12:00:00,208.83,209.47,208.72,209.47,66117.0,147.0372,147.4878,146.9597,147.4878,66117.0
2016-11-28 12:30:00,209.44,210.16,209.16,210.05,46723.0,147.4667,147.9736,147.2695,147.8962,46723.0
2016-11-28 13:00:00,210.05,210.22,209.11,209.23,60134.0,147.8962,148.0159,147.2343,147.3188,60134.0
2016-11-28 13:30:00,209.15,209.65,208.94,209.65,19380.0,147.2625,147.6145,147.1146,147.6145,19380.0
2016-11-28 14:00:00,209.7,209.87,209.26,209.65,27252.0,147.6497,147.7694,147.3399,147.6145,27252.0
2016-11-28 14:30:00,209.58,209.83,209.38,209.46,30864.0,147.5652,147.7413,147.4244,147.4807,30864.0
2016-11-28 15:00:00,209.42,209.78,209.25,209.67,59091.0,147.4526,147.7061,147.3329,147.6286,59091.0
2016-11-28 15:30:00,209.67,210.35,209.45,209.52,171910.0,147.6286,148.1074,147.4737,147.523,171910.0
2016-11-29 09:30:00,210.07,212.78,208.86,209.2,83196.0,147.9102,149.8184,147.0583,147.2977,83196.0
2016-11-29 10:00:00,209.19,209.25,207.62,207.98,40285.0,147.2906,147.3329,146.1852,146.4387,40285.0
2016-11-29 10:30:00,208.11,209.63,208.05,209.11,54956.0,146.5302,147.6004,146.488,147.2343,54956.0
2016-11-29 11:00:00,209.11,209.64,208.0,209.41,52048.0,147.2343,147.6075,146.4528,147.4455,52048.0
2016-11-29 11:30:00,209.51,211.15,209.28,210.98,26757.0,147.516,148.6707,147.354,148.551,26757.0
2016-11-29 12:00:00,210.96,211.13,210.0,210.0,38653.0,148.5369,148.6566,147.861,147.861,38653.0
2016-11-29 12:30:00,210.0,210.13,209.26,209.32,21413.0,147.861,147.9525,147.3399,147.3822,21413.0
2016-11-29 13:00:00,209.37,209.76,209.18,209.18,17379.0,147.4174,147.692,147.2836,147.2836,17379.0
2016-11-29 13:30:00,209.28,209.28,208.55,208.65,11560.0,147.354,147.354,146.84,146.9104,11560.0
2016-11-29 14:00:00,208.68,208.71,208.23,208.47,28710.0,146.9315,146.9527,146.6147,146.7837,28710.0
2016-11-29 14:30:00,208.41,208.58,208.07,208.39,22733.0,146.7414,146.8611,146.502,146.7274,22733.0
2016-11-29 15:00:00,208.53,209.45,208.53,209.34,44216.0,146.8259,147.4737,146.8259,147.3963,44216.0
2016-11-29 15:30:00,209.29,209.71,209.22,209.61,98593.0,147.3611,147.6568,147.3118,147.5864,98593.0
2016-11-30 09:30:00,208.25,209.3,207.39,208.74,59517.0,146.6288,147.3681,146.0233,146.9738,59517.0
2016-11-30 10:00:00,208.71,210.67,208.43,210.52,50277.0,146.9527,148.3327,146.7555,148.2271,50277.0
2016-11-30 10:30:00,210.45,211.85,210.44,211.63,75964.0,148.1778,149.1635,148.1708,149.0086,75964.0
2016-11-30 11:00:00,211.43,211.54,208.03,208.16,47434.0,148.8678,148.9453,146.4739,146.5654,47434.0
2016-11-30 11:30:00,208.19,208.35,207.44,207.75,27136.0,146.5865,146.6992,146.0585,146.2767,27136.0
2016-11-30 12:00:00,207.75,208.64,207.66,208.42,20369.0,146.2767,146.9034,146.2134,146.7485,20369.0
2016-11-30 12:30:00,208.29,208.57,207.55,208.54,16426.0,146.657,146.8541,146.1359,146.833,16426.0
2016-11-30 13:00:00,208.48,208.76,208.3,208.6,33865.0,146.7907,146.9879,146.664,146.8752,33865.0
2016-11-30 13:30:00,208.65,210.24,208.63,209.82,45571.0,146.9104,148.0299,146.8963,147.7342,45571.0
2016-11-30 14:00:00,209.73,210.57,209.66,210.51,42054.0,147.6709,148.2623,147.6216,148.2201,42054.0
2016-11-30 14:30:00,210.56,211.61,210.3,211.23,141228.0,148.2553,148.9946,148.0722,148.727,141228.0
2016-11-30 15:00:00,211.26,211.27,209.36,209.37,90142.0,148.7481,148.7552,147.4103,147.4174,90142.0
2016-11-30 15:30:00,209.42,209.8,209.17,209.21,163226.0,147.4526,147.7201,147.2766,147.3047,163226.0
2016-12-01 09:30:00,208.16,209.66,206.0,209.58,135396.0,146.5654,147.6216,145.0446,147.5652,135396.0
2016-12-01 10:00:00,209.39,209.53,206.91,207.66,69501.0,147.4315,147.53,145.6853,146.2134,69501.0
2016-12-01 10:30:00,207.64,210.77,207.52,210.39,81190.0,146.1993,148.4031,146.1148,148.1356,81190.0
2016-12-01 11:00:00,210.57,210.59,207.62,207.62,50332.0,148.2623,148.2764,146.1852,146.1852,50332.0
2016-12-01 11:30:00,207.84,208.27,207.23,207.75,21812.0,146.3401,146.6429,145.9106,146.2767,21812.0
2016-12-01 12:00:00,207.74,208.31,207.28,207.61,38331.0,146.2697,146.671,145.9458,146.1782,38331.0
2016-12-01 12:30:00,207.58,207.87,206.25,206.79,29674.0,146.157,146.3612,145.2206,145.6008,29674.0
2016-12-01 13:00:00,206.86,207.95,206.86,207.49,30318.0,145.6501,146.4176,145.6501,146.0937,30318.0
2016-12-01 13:30:00,207.41,208.25,207.33,208.14,54069.0,146.0373,146.6288,145.981,146.5513,54069.0
2016-12-01 14:00:00,208.16,208.96,207.89,208.22,61009.0,146.5654,147.1287,146.3753,146.6077,61009.0
2016-12-01 14:30:00,208.17,208.17,206.95,207.34,76413.0,146.5725,146.5725,145.7135,145.9881,76413.0
2016-12-01 15:00:00,207.35,208.63,207.09,208.61,60275.0,145.9951,146.8963,145.812,146.8823,60275.0
2016-12-01 15:30:00,208.63,208.63,207.32,207.95,120291.0,146.8963,146.8963,145.974,146.4176,120291.0
2016-12-02 09:30:00,208.46,214.87,208.46,213.72,122439.0,146.7766,151.2899,146.7766,150.4802,122439.0
2016-12-02 10:00:00,213.71,214.4,212.21,212.41,66868.0,150.4732,150.959,149.417,149.5578,66868.0
2016-12-02 10:30:00,212.41,212.52,211.03,211.24,85924.0,149.5578,149.6353,148.5862,148.734,85924.0
2016-12-02 11:00:00,211.34,211.46,210.71,210.93,51275.0,148.8045,148.8889,148.3609,148.5158,51275.0
2016-12-02 11:30:00,210.79,211.36,209.93,211.14,40362.0,148.4172,148.8185,147.8117,148.6636,40362.0
2016-12-02 12:00:00,211.23,211.33,210.43,211.2,53417.0,148.727,148.7974,148.1637,148.7059,53417.0
2016-12-02 12:30:00,211.15,211.35,210.25,210.35,32230.0,148.6707,148.8115,148.037,148.1074,32230.0
2016-12-02 13:00:00,210.4,210.52,209.87,210.32,24756.0,148.1426,148.2271,147.7694,148.0863,24756.0
2016-12-02 13:30:00,210.32,210.32,209.73,209.73,15000.0,148.0863,148.0863,147.6709,147.6709,15000.0
2016-12-02 14:00:00,209.67,210.4,209.2,210.33,20635.0,147.6286,148.1426,147.2977,148.0933,20635.0
2016-12-02 14:30:00,210.31,210.38,209.13,209.13,23531.0,148.0792,148.1285,147.2484,147.2484,23531.0
2016-12-02 15:00:00,209.21,209.58,208.99,209.58,54329.0,147.3047,147.5652,147.1498,147.5652,54329.0
2016-12-02 15:30:00,209.62,210.25,209.28,209.41,108542.0,147.5934,148.037,147.354,147.4455,108542.0
2016-12-05 09:30:00,209.12,209.9,206.77,207.13,63152.0,147.2414,147.7906,145.5867,145.8402,63152.0
2016-12-05 10:00:00,207.14,208.96,206.92,208.08,66213.0,145.8472,147.1287,145.6923,146.5091,66213.0
2016-12-05 10:30:00,207.92,208.2,205.93,206.44,51692.0,146.3964,146.5936,144.9953,145.3544,51692.0
2016-12-05 11:00:00,206.55,207.45,206.39,207.22,47822.0,145.4318,146.0655,145.3192,145.9036,47822.0
2016-12-05 11:30:00,207.28,208.54,206.75,208.54,44341.0,145.9458,146.833,145.5726,146.833,44341.0
2016-12-05 12:00:00,208.6,209.59,208.03,209.47,71158.0,146.8752,147.5723,146.4739,147.4878,71158.0
2016-12-05 12:30:00,209.34,209.46,208.97,209.43,41413.0,147.3963,147.4807,147.1357,147.4596,41413.0
2016-12-05 13:00:00,209.43,210.84,209.38,210.84,67245.0,147.4596,148.4524,147.4244,148.4524,67245.0
2016-12-05 13:30:00,210.83,212.0,210.77,211.42,80189.0,148.4454,149.2692,148.4031,148.8608,80189.0
2016-12-05 14:00:00,211.41,211.47,210.39,210.49,57893.0,148.8537,148.896,148.1356,148.206,57893.0
2016-12-05 14:30:00,210.54,211.01,210.06,210.67,51938.0,148.2412,148.5721,147.9032,148.3327,51938.0
2016-12-05 15:00:00,210.73,212.88,210.65,212.67,81330.0,148.375,149.8888,148.3186,149.7409,81330.0
2016-12-05 15:30:00,212.6,212.84,212.03,212.28,225510.0,149.6916,149.8606,149.2903,149.4663,225510.0
2016-12-06 09:30:00,213.36,215.48,212.95,213.1,76486.0,150.2267,151.7194,149.9381,150.0437,76486.0
2016-12-06 10:00:00,213.03,214.55,212.04,214.42,66828.0,149.9944,151.0646,149.2973,150.9731,66828.0
2016-12-06 10:30:00,214.42,215.63,214.13,215.63,79157.0,150.9731,151.825,150.7689,151.825,79157.0
2016-12-06 11:00:00,215.62,215.91,214.49,214.66,56588.0,151.818,152.0222,151.0224,151.1421,56588.0
2016-12-06 11:30:00,214.86,215.77,214.3,215.77,36198.0,151.2829,151.9236,150.8886,151.9236,36198.0
2016-12-06 12:00:00,215.81,215.81,214.66,214.66,33411.0,151.9518,151.9518,151.1421,151.1421,33411.0
2016-12-06 12:30:00,214.69,214.69,213.82,214.57,44998.0,151.1632,151.1632,150.5506,151.0787,44998.0
2016-12-06 13:00:00,214.52,215.22,214.04,215.2,39116.0,151.0435,151.5364,150.7055,151.5223,39116.0
2016-12-06 13:30:00,215.1,215.29,214.36,215.12,55454.0,151.4519,151.5856,150.9308,151.466,55454.0
2016-12-06 14:00:00,215.12,215.52,214.99,215.05,71051.0,151.466,151.7476,151.3744,151.4167,71051.0
2016-12-06 14:30:00,214.97,215.62,214.65,214.66,65834.0,151.3603,151.818,151.135,151.1421,65834.0
2016-12-06 15:00:00,214.59,214.94,214.31,214.66,74927.0,151.0928,151.3392,150.8956,151.1421,74927.0
2016-12-06 15:30:00,214.7,214.84,214.0,214.69,133161.0,151.1702,151.2688,150.6774,151.1632,133161.0
2016-12-07 09:30:00,215.66,217.98,214.34,216.41,74765.0,151.8462,153.4797,150.9168,152.3742,74765.0
2016-12-07 10:00:00,215.97,217.99,215.66,217.87,47926.0,152.0644,153.4867,151.8462,153.4022,47926.0
2016-12-07 10:30:00,217.87,218.85,217.69,218.53,55177.0,153.4022,154.0922,153.2755,153.8669,55177.0
2016-12-07 11:00:00,218.53,219.2,218.05,218.22,41394.0,153.8669,154.3387,153.529,153.6487,41394.0
2016-12-07 11:30:00,218.17,220.5,218.11,220.28,59919.0,153.6135,155.254,153.5712,155.0991,59919.0
2016-12-07 12:00:00,220.22,220.22,219.01,219.09,38949.0,155.0569,155.0569,154.2049,154.2612,38949.0
2016-12-07 12:30:00,219.09,219.18,218.4,219.18,32143.0,154.2612,154.3246,153.7754,154.3246,32143.0
2016-12-07 13:00:00,219.18,219.34,218.27,219.28,43817.0,154.3246,154.4373,153.6839,154.395,43817.0
2016-12-07 13:30:00,219.24,219.7,218.83,219.64,44335.0,154.3668,154.6907,154.0782,154.6485,44335.0
2016-12-07 14:00:00,219.78,220.09,219.38,220.01,72612.0,154.7471,154.9653,154.4654,154.909,72612.0
2016-12-07 14:30:00,220.02,220.09,219.25,219.48,60717.0,154.916,154.9653,154.3739,154.5358,60717.0
2016-12-07 15:00:00,219.48,220.77,219.33,220.47,77166.0,154.5358,155.4441,154.4302,155.2329,77166.0
2016-12-07 15:30:00,220.4,221.62,220.33,221.05,135523.0,155.1836,156.0426,155.1343,155.6413,135523.0
2016-12-08 09:30:00,219.63,221.01,218.58,220.39,108189.0,154.6414,155.6131,153.9021,155.1766,108189.0
2016-12-08 10:00:00,220.5,221.75,219.72,220.31,117221.0,155.254,156.1341,154.7048,155.1202,117221.0
2016-12-08 10:30:00,220.41,221.33,220.14,220.47,49324.0,155.1906,155.8384,155.0005,155.2329,49324.0
2016-12-08 11:00:00,220.38,221.34,220.05,220.89,41078.0,155.1695,155.8455,154.9372,155.5286,41078.0
2016-12-08 11:30:00,220.95,221.25,219.73,219.81,23954.0,155.5709,155.7821,154.7119,154.7682,23954.0
2016-12-08 12:00:00,219.9,221.07,219.79,220.82,30203.0,154.8315,155.6553,154.7541,155.4793,30203.0
2016-12-08 12:30:00,220.93,221.21,220.39,220.61,35342.0,155.5568,155.7539,155.1766,155.3315,35342.0
2016-12-08 13:00:00,220.4,221.36,220.26,221.11,33186.0,155.1836,155.8595,155.085,155.6835,33186.0
2016-12-08 13:30:00,221.09,221.43,220.65,221.2,54534.0,155.6694,155.9088,155.3596,155.7469,54534.0
2016-12-08 14:00:00,221.15,221.33,220.64,221.06,39577.0,155.7117,155.8384,155.3526,155.6483,39577.0
2016-12-08 14:30:00,221.14,221.3,220.44,220.71,62394.0,155.7046,155.8173,155.2118,155.4019,62394.0
2016-12-08 15:00:00,220.72,220.96,220.46,220.94,60338.0,155.4089,155.5779,155.2258,155.5638,60338.0
2016-12-08 15:30:00,220.97,221.35,220.71,221.05,149233.0,155.5849,155.8525,155.4019,155.6413,149233.0
2016-12-09 09:30:00,222.0,224.4,221.33,221.84,112275.0,156.3102,158.0,155.8384,156.1975,112275.0
2016-12-09 10:00:00,221.98,222.22,219.82,220.18,43592.0,156.2961,156.4651,154.7752,155.0287,43592.0
2016-12-09 10:30:00,220.12,221.09,218.31,221.09,87279.0,154.9865,155.6694,153.712,155.6694,87279.0
2016-12-09 11:00:00,220.97,221.09,219.32,220.03,50416.0,155.5849,155.6694,154.4232,154.9231,50416.0
2016-12-09 11:30:00,220.07,220.2,219.47,220.0,52441.0,154.9512,155.0428,154.5288,154.902,52441.0
2016-12-09 12:00:00,219.97,220.58,219.58,220.29,61718.0,154.8808,155.3103,154.6062,155.1061,61718.0
2016-12-09 12:30:00,220.25,220.35,219.6,219.82,32829.0,155.078,155.1484,154.6203,154.7752,32829.0
2016-12-09 13:00:00,219.76,219.98,219.4,219.68,14700.0,154.733,154.8879,154.4795,154.6766,14700.0
2016-12-09 13:30:00,219.7,219.78,219.05,219.56,20364.0,154.6907,154.7471,154.2331,154.5922,20364.0
2016-12-09 14:00:00,219.65,219.97,219.25,219.48,28278.0,154.6555,154.8808,154.3739,154.5358,28278.0
2016-12-09 14:30:00,219.36,219.61,218.72,218.97,29290.0,154.4513,154.6274,154.0007,154.1767,29290.0
2016-12-09 15:00:00,218.86,219.68,218.75,219.3,34877.0,154.0993,154.6766,154.0218,154.4091,34877.0
2016-12-09 15:30:00,219.3,219.49,218.94,219.22,104420.0,154.4091,154.5429,154.1556,154.3528,104420.0
2016-12-12 09:30:00,217.45,218.44,216.06,218.44,66691.0,154.5133,155.2167,153.5256,155.2167,66691.0
2016-12-12 10:00:00,218.46,218.84,217.29,217.95,30941.0,155.231,155.501,154.3996,154.8686,30941.0
2016-12-12 10:30:00,217.66,217.66,216.21,216.37,49776.0,154.6625,154.6625,153.6322,153.7459,49776.0
2016-12-12 11:00:00,216.38,216.54,215.34,216.16,55350.0,153.753,153.8667,153.014,153.5966,55350.0
2016-12-12 11:30:00,216.17,216.5,215.61,216.29,38950.0,153.6038,153.8382,153.2058,153.689,38950.0
2016-12-12 12:00:00,216.25,216.35,215.6,215.85,40109.0,153.6606,153.7317,153.1987,153.3764,40109.0
2016-12-12 12:30:00,215.83,216.56,215.4,216.56,26530.0,153.3622,153.8809,153.0566,153.8809,26530.0
2016-12-12 13:00:00,216.52,216.52,215.71,215.76,34908.0,153.8525,153.8525,153.2769,153.3124,34908.0
2016-12-12 13:30:00,215.89,216.3,215.78,216.19,50915.0,153.4048,153.6961,153.3266,153.618,50915.0
2016-12-12 14:00:00,216.14,217.06,216.07,216.99,34341.0,153.5824,154.2362,153.5327,154.1864,34341.0
2016-12-12 14:30:00,216.99,217.5,216.69,217.15,31313.0,154.1864,154.5488,153.9732,154.3001,31313.0
2016-12-12 15:00:00,217.21,217.55,216.78,217.4,36570.0,154.3427,154.5843,154.0372,154.4778,36570.0
2016-12-12 15:30:00,217.43,218.03,217.23,217.74,83108.0,154.4991,154.9254,154.357,154.7193,83108.0
2016-12-13 09:30:00,218.53,218.59,215.75,217.35,48424.0,155.2807,155.3233,153.3053,154.4422,48424.0
2016-12-13 10:00:00,217.36,217.72,216.25,216.57,64159.0,154.4493,154.7051,153.6606,153.888,64159.0
2016-12-13 10:30:00,216.72,217.2,216.29,216.58,106003.0,153.9946,154.3356,153.689,153.8951,106003.0
2016-12-13 11:00:00,216.65,217.42,216.39,216.85,36222.0,153.9448,154.492,153.7601,154.0869,36222.0
2016-12-13 11:30:00,216.8,216.94,216.14,216.41,34640.0,154.0514,154.1509,153.5824,153.7743,34640.0
2016-12-13 12:00:00,216.33,216.7,215.86,216.17,27875.0,153.7174,153.9804,153.3835,153.6038,27875.0
2016-12-13 12:30:00,216.35,216.43,216.07,216.33,31301.0,153.7317,153.7885,153.5327,153.7174,31301.0
2016-12-13 13:00:00,216.36,217.13,216.36,216.7,25513.0,153.7388,154.2859,153.7388,153.9804,25513.0
2016-12-13 13:30:00,216.9,218.02,216.9,217.21,41063.0,154.1225,154.9183,154.1225,154.3427,41063.0
2016-12-13 14:00:00,217.21,217.78,217.09,217.63,33137.0,154.3427,154.7478,154.2575,154.6412,33137.0
2016-12-13 14:30:00,217.47,217.79,217.31,217.37,22877.0,154.5275,154.7549,154.4138,154.4564,22877.0
2016-12-13 15:00:00,217.37,218.19,217.36,218.13,40130.0,154.4564,155.0391,154.4493,154.9965,40130.0
2016-12-13 15:30:00,218.12,218.75,218.0,218.37,109732.0,154.9894,155.437,154.9041,155.167,109732.0
2016-12-14 09:30:00,218.76,218.76,216.52,217.65,39966.0,155.4441,155.4441,153.8525,154.6554,39966.0
2016-12-14 10:00:00,217.85,217.85,216.01,216.55,30177.0,154.7975,154.7975,153.4901,153.8738,30177.0
2016-12-14 10:30:00,216.56,217.24,216.32,216.61,44945.0,153.8809,154.3641,153.7103,153.9164,44945.0
2016-12-14 11:00:00,216.7,217.05,216.33,216.75,19554.0,153.9804,154.2291,153.7174,154.0159,19554.0
2016-12-14 11:30:00,216.77,216.89,216.24,216.63,23680.0,154.0301,154.1154,153.6535,153.9306,23680.0
2016-12-14 12:00:00,216.76,216.96,216.25,216.69,40448.0,154.023,154.1651,153.6606,153.9732,40448.0
2016-12-14 12:30:00,216.69,218.01,216.66,217.88,18053.0,153.9732,154.9112,153.9519,154.8188,18053.0
2016-12-14 13:00:00,217.95,218.17,217.22,217.35,19624.0,154.8686,155.0249,154.3499,154.4422,19624.0
2016-12-14 13:30:00,217.3,218.05,217.28,218.05,39015.0,154.4067,154.9396,154.3925,154.9396,39015.0
2016-12-14 14:00:00,217.91,217.91,215.99,216.96,68995.0,154.8401,154.8401,153.4759,154.1651,68995.0
2016-12-14 14:30:00,217.11,218.02,215.67,215.67,36490.0,154.2717,154.9183,153.2485,153.2485,36490.0
2016-12-14 15:00:00,215.63,216.27,214.52,215.43,90373.0,153.22,153.6748,152.4313,153.0779,90373.0
2016-12-14 15:30:00,215.27,216.4,214.93,215.27,150565.0,152.9642,153.7672,152.7226,152.9642,150565.0
2016-12-15 09:30:00,214.91,217.42,214.44,217.42,54921.0,152.7084,154.492,152.3745,154.492,54921.0
2016-12-15 10:00:00,217.44,218.48,216.75,218.35,91036.0,154.5062,155.2452,154.0159,155.1528,91036.0
2016-12-15 10:30:00,218.23,219.5,218.03,218.74,64445.0,155.0675,155.9699,154.9254,155.4299,64445.0
2016-12-15 11:00:00,218.97,219.0,216.39,216.61,72715.0,155.5933,155.6147,153.7601,153.9164,72715.0
2016-12-15 11:30:00,216.63,217.91,216.57,217.72,36757.0,153.9306,154.8401,153.888,154.7051,36757.0
2016-12-15 12:00:00,217.9,217.94,216.31,216.65,43308.0,154.833,154.8615,153.7032,153.9448,43308.0
2016-12-15 12:30:00,216.57,216.6,215.79,216.47,22977.0,153.888,153.9093,153.3337,153.8169,22977.0
2016-12-15 13:00:00,216.44,216.63,216.12,216.15,38050.0,153.7956,153.9306,153.5682,153.5895,38050.0
2016-12-15 13:30:00,216.1,216.38,216.02,216.25,64680.0,153.554,153.753,153.4972,153.6606,64680.0
2016-12-15 14:00:00,216.28,217.72,216.28,217.57,36912.0,153.6819,154.7051,153.6819,154.5985,36912.0
2016-12-15 14:30:00,217.47,217.78,217.12,217.23,50003.0,154.5275,154.7478,154.2788,154.357,50003.0
2016-12-15 15:00:00,217.12,217.16,216.14,216.62,34752.0,154.2788,154.3072,153.5824,153.9235,34752.0
2016-12-15 15:30:00,216.62,216.9,215.58,216.29,138189.0,153.9235,154.1225,153.1845,153.689,138189.0
2016-12-16 09:30:00,218.19,221.12,217.43,217.79,207956.0,155.0391,157.1211,154.4991,154.7549,207956.0
2016-12-16 10:00:00,217.66,218.07,215.57,215.66,56495.0,154.6625,154.9538,153.1774,153.2414,56495.0
2016-12-16 10:30:00,215.77,217.75,215.76,217.26,47206.0,153.3195,154.7265,153.3124,154.3783,47206.0
2016-12-16 11:00:00,217.18,219.14,216.87,219.11,49265.0,154.3214,155.7141,154.1012,155.6928,49265.0
2016-12-16 11:30:00,219.02,219.47,218.12,218.18,37492.0,155.6289,155.9486,154.9894,155.032,37492.0
2016-12-16 12:00:00,218.37,218.61,217.92,218.09,22170.0,155.167,155.3375,154.8472,154.968,22170.0
2016-12-16 12:30:00,217.89,219.01,217.75,219.01,32229.0,154.8259,155.6218,154.7265,155.6218,32229.0
2016-12-16 13:00:00,218.8,219.23,218.45,218.85,40112.0,155.4726,155.7781,155.2239,155.5081,40112.0
2016-12-16 13:30:00,218.85,218.85,217.81,217.84,18154.0,155.5081,155.5081,154.7691,154.7904,18154.0
2016-12-16 14:00:00,217.84,218.21,217.44,217.48,27684.0,154.7904,155.0533,154.5062,154.5346,27684.0
2016-12-16 14:30:00,217.55,217.93,217.19,217.62,34492.0,154.5843,154.8544,154.3285,154.6341,34492.0
2016-12-16 15:00:00,217.79,218.68,217.64,218.68,31812.0,154.7549,155.3873,154.6483,155.3873,31812.0
2016-12-16 15:30:00,218.7,218.85,218.06,218.75,94152.0,155.4015,155.5081,154.9467,155.437,94152.0
2016-12-19 09:30:00,220.77,220.77,218.73,219.96,47573.0,156.8724,156.8724,155.4228,156.2968,47573.0
2016-12-19 10:00:00,219.73,220.84,219.5,220.26,32291.0,156.1334,156.9221,155.9699,156.51,32291.0
2016-12-19 10:30:00,220.13,220.61,219.69,219.69,52671.0,156.4176,156.7587,156.105,156.105,52671.0
2016-12-19 11:00:00,219.66,220.96,219.17,220.82,36914.0,156.0836,157.0074,155.7355,156.9079,36914.0
2016-12-19 11:30:00,220.99,221.71,220.64,221.67,37844.0,157.0287,157.5403,156.78,157.5119,37844.0
2016-12-19 12:00:00,221.69,222.25,221.57,222.23,39353.0,157.5261,157.924,157.4408,157.9098,39353.0
2016-12-19 12:30:00,222.3,222.64,221.81,222.59,41744.0,157.9595,158.2011,157.6114,158.1656,41744.0
2016-12-19 13:00:00,222.39,222.45,221.38,221.62,24536.0,158.0235,158.0661,157.3058,157.4764,24536.0
2016-12-19 13:30:00,221.54,221.54,220.87,221.1,25067.0,157.4195,157.4195,156.9434,157.1069,25067.0
2016-12-19 14:00:00,221.1,221.27,220.1,220.43,32265.0,157.1069,157.2277,156.3963,156.6308,32265.0
2016-12-19 14:30:00,220.46,221.05,220.45,220.51,28908.0,156.6521,157.0713,156.645,156.6876,28908.0
2016-12-19 15:00:00,220.56,220.75,220.47,220.63,31234.0,156.7232,156.8582,156.6592,156.7729,31234.0
2016-12-19 15:30:00,220.63,220.77,219.95,220.38,136191.0,156.7729,156.8724,156.2897,156.5952,136191.0
2016-12-20 09:30:00,220.27,221.4,219.52,220.55,38856.0,156.5171,157.32,155.9842,156.716,38856.0
2016-12-20 10:00:00,220.4,221.14,220.14,220.65,26927.0,156.6095,157.1353,156.4247,156.7871,26927.0
2016-12-20 10:30:00,220.47,220.79,219.6,219.89,28718.0,156.6592,156.8866,156.041,156.2471,28718.0
2016-12-20 11:00:00,219.68,219.95,218.74,218.74,32344.0,156.0979,156.2897,155.4299,155.4299,32344.0
2016-12-20 11:30:00,218.76,218.8,217.63,217.78,156674.0,155.4441,155.4726,154.6412,154.7478,156674.0
2016-12-20 12:00:00,217.64,218.1,217.39,217.4,31739.0,154.6483,154.9752,154.4706,154.4778,31739.0
2016-12-20 12:30:00,217.39,217.49,216.89,217.22,23383.0,154.4706,154.5417,154.1154,154.3499,23383.0
2016-12-20 13:00:00,217.08,217.55,217.01,217.38,36199.0,154.2504,154.5843,154.2006,154.4635,36199.0
2016-12-20 13:30:00,217.27,217.37,216.45,216.82,39815.0,154.3854,154.4564,153.8027,154.0656,39815.0
2016-12-20 14:00:00,216.75,217.37,216.54,217.3,23516.0,154.0159,154.4564,153.8667,154.4067,23516.0
2016-12-20 14:30:00,217.25,217.25,216.51,216.55,27951.0,154.3712,154.3712,153.8453,153.8738,27951.0
2016-12-20 15:00:00,216.62,217.31,216.53,217.12,37842.0,153.9235,154.4138,153.8596,154.2788,37842.0
2016-12-20 15:30:00,217.18,217.9,217.17,217.83,67069.0,154.3214,154.833,154.3143,154.7833,67069.0
2016-12-21 09:30:00,217.96,219.23,217.11,218.45,54062.0,154.8757,155.7781,154.2717,155.2239,54062.0
2016-12-21 10:00:00,218.62,218.97,217.31,217.7,55188.0,155.3446,155.5933,154.4138,154.6909,55188.0
2016-12-21 10:30:00,217.52,218.74,217.49,217.87,40168.0,154.563,155.4299,154.5417,154.8117,40168.0
2016-12-21 11:00:00,217.84,218.36,217.58,217.58,39519.0,154.7904,155.1599,154.6057,154.6057,39519.0
2016-12-21 11:30:00,217.63,217.99,217.32,217.67,24840.0,154.6412,154.897,154.4209,154.6696,24840.0
2016-12-21 12:00:00,217.67,217.87,216.86,217.04,25486.0,154.6696,154.8117,154.094,154.2219,25486.0
2016-12-21 12:30:00,217.05,217.56,216.85,217.56,21209.0,154.2291,154.5914,154.0869,154.5914,21209.0
2016-12-21 13:00:00,217.52,217.81,216.82,216.97,26170.0,154.563,154.7691,154.0656,154.1722,26170.0
2016-12-21 13:30:00,217.01,217.3,216.79,217.14,32965.0,154.2006,154.4067,154.0443,154.293,32965.0
2016-12-21 14:00:00,217.1,217.16,215.3,215.7,53025.0,154.2646,154.3072,152.9856,153.2698,53025.0
2016-12-21 14:30:00,215.69,215.93,215.45,215.61,34334.0,153.2627,153.4332,153.0921,153.2058,34334.0
2016-12-21 15:00:00,215.59,215.8,215.44,215.54,68277.0,153.1916,153.3408,153.085,153.1561,68277.0
2016-12-21 15:30:00,215.54,215.75,215.2,215.27,157316.0,153.1561,153.3053,152.9145,152.9642,157316.0
2016-12-22 09:30:00,215.01,216.86,214.63,214.72,67456.0,152.7795,154.094,152.5095,152.5734,67456.0
2016-12-22 10:00:00,214.6,215.75,214.38,215.49,41467.0,152.4882,153.3053,152.3318,153.1206,41467.0
2016-12-22 10:30:00,215.5,216.37,215.43,215.61,21613.0,153.1277,153.7459,153.0779,153.2058,21613.0
2016-12-22 11:00:00,215.69,215.82,214.27,214.27,67115.0,153.2627,153.3551,152.2537,152.2537,67115.0
2016-12-22 11:30:00,214.25,215.57,213.97,215.4,50243.0,152.2395,153.1774,152.0405,153.0566,50243.0
2016-12-22 12:00:00,215.47,215.94,215.31,215.81,37417.0,153.1064,153.4403,152.9927,153.3479,37417.0
2016-12-22 12:30:00,215.86,216.95,215.86,216.79,28885.0,153.3835,154.158,153.3835,154.0443,28885.0
2016-12-22 13:00:00,216.79,216.95,216.35,216.93,20246.0,154.0443,154.158,153.7317,154.1438,20246.0
2016-12-22 13:30:00,216.81,217.51,216.67,217.4,24235.0,154.0585,154.5559,153.959,154.4778,24235.0
2016-12-22 14:00:00,217.4,218.06,217.29,217.93,32754.0,154.4778,154.9467,154.3996,154.8544,32754.0
2016-12-22 14:30:00,217.97,218.35,217.52,217.81,56682.0,154.8828,155.1528,154.563,154.7691,56682.0
2016-12-22 15:00:00,217.84,217.95,217.09,217.38,29306.0,154.7904,154.8686,154.2575,154.4635,29306.0
2016-12-22 15:30:00,217.42,217.43,217.04,217.31,57327.0,154.492,154.4991,154.2219,154.4138,57327.0
2016-12-23 09:30:00,217.89,218.52,217.38,217.38,65923.0,154.8259,155.2736,154.4635,154.4635,65923.0
2016-12-23 10:00:00,217.17,217.99,216.48,217.59,46387.0,154.3143,154.897,153.824,154.6128,46387.0
2016-12-23 10:30:00,217.61,218.3,217.5,218.3,12435.0,154.627,155.1173,154.5488,155.1173,12435.0
2016-12-23 11:00:00,218.41,218.85,217.7,218.85,33174.0,155.1954,155.5081,154.6909,155.5081,33174.0
2016-12-23 11:30:00,218.52,219.57,218.52,219.46,23391.0,155.2736,156.0197,155.2736,155.9415,23391.0
2016-12-23 12:00:00,219.35,219.69,218.68,218.84,21980.0,155.8634,156.105,155.3873,155.501,21980.0
2016-12-23 12:30:00,218.68,218.68,217.98,218.07,24429.0,155.3873,155.3873,154.8899,154.9538,24429.0
2016-12-23 13:00:00,218.07,218.1,217.64,217.7,15027.0,154.9538,154.9752,154.6483,154.6909,15027.0
2016-12-23 13:30:00,217.7,218.52,217.67,218.28,19569.0,154.6909,155.2736,154.6696,155.1031,19569.0
2016-12-23 14:00:00,218.26,218.33,217.87,218.26,15121.0,155.0888,155.1386,154.8117,155.0888,15121.0
2016-12-23 14:30:00,218.28,218.54,218.21,218.21,7013.0,155.1031,155.2878,155.0533,155.0533,7013.0
2016-12-23 15:00:00,218.26,218.81,217.88,217.88,14510.0,155.0888,155.4797,154.8188,154.8188,14510.0
2016-12-23 15:30:00,217.86,218.74,217.85,218.67,42124.0,154.8046,155.4299,154.7975,155.3802,42124.0
2016-12-27 09:30:00,218.72,219.06,217.61,219.06,13058.0,155.4157,155.6573,154.627,155.6573,13058.0
2016-12-27 10:00:00,219.1,220.05,218.31,220.04,25064.0,155.6857,156.3608,155.1244,156.3537,25064.0
2016-12-27 10:30:00,220.12,220.86,219.8,220.85,40010.0,156.4105,156.9363,156.1831,156.9292,40010.0
2016-12-27 11:00:00,220.86,221.09,220.25,220.82,33138.0,156.9363,157.0998,156.5029,156.9079,33138.0
2016-12-27 11:30:00,220.93,221.08,220.46,220.74,18048.0,156.9861,157.0926,156.6521,156.8511,18048.0
2016-12-27 12:00:00,220.78,220.85,220.2,220.6,28948.0,156.8795,156.9292,156.4673,156.7516,28948.0
2016-12-27 12:30:00,220.47,220.72,220.39,220.52,11106.0,156.6592,156.8368,156.6024,156.6947,11106.0
2016-12-27 13:00:00,220.46,220.57,220.29,220.45,35034.0,156.6521,156.7303,156.5313,156.645,35034.0
2016-12-27 13:30:00,220.39,220.51,220.15,220.26,15671.0,156.6024,156.6876,156.4318,156.51,15671.0
2016-12-27 14:00:00,220.27,220.35,220.09,220.28,21545.0,156.5171,156.5739,156.3892,156.5242,21545.0
2016-12-27 14:30:00,220.22,220.35,220.01,220.12,25806.0,156.4816,156.5739,156.3323,156.4105,25806.0
2016-12-27 15:00:00,220.17,220.28,220.04,220.15,28264.0,156.446,156.5242,156.3537,156.4318,28264.0
2016-12-27 15:30:00,220.12,220.26,219.89,220.17,41252.0,156.4105,156.51,156.2471,156.446,41252.0
2016-12-28 09:30:00,220.55,220.55,217.48,217.61,30490.0,156.716,156.716,154.5346,154.627,30490.0
2016-12-28 10:00:00,217.53,219.42,217.51,218.98,47223.0,154.5701,155.9131,154.5559,155.6005,47223.0
2016-12-28 10:30:00,218.8,219.41,218.17,218.6,20851.0,155.4726,155.906,155.0249,155.3304,20851.0
2016-12-28 11:00:00,218.49,219.15,218.29,218.91,37634.0,155.2523,155.7212,155.1102,155.5507,37634.0
2016-12-28 11:30:00,218.97,219.39,218.87,219.29,22615.0,155.5933,155.8918,155.5223,155.8207,22615.0
2016-12-28 12:00:00,219.23,219.42,218.82,218.88,38024.0,155.7781,155.9131,155.4868,155.5294,38024.0
2016-12-28 12:30:00,219.0,219.09,218.43,218.43,11356.0,155.6147,155.6786,155.2096,155.2096,11356.0
2016-12-28 13:00:00,218.4,218.5,217.75,217.94,12451.0,155.1883,155.2594,154.7265,154.8615,12451.0
2016-12-28 13:30:00,217.91,217.97,217.54,217.54,11741.0,154.8401,154.8828,154.5772,154.5772,11741.0
2016-12-28 14:00:00,217.56,218.61,217.3,218.61,30663.0,154.5914,155.3375,154.4067,155.3375,30663.0
2016-12-28 14:30:00,218.43,218.43,217.69,218.09,11372.0,155.2096,155.2096,154.6838,154.968,11372.0
2016-12-28 15:00:00,218.08,218.28,217.48,217.64,13574.0,154.9609,155.1031,154.5346,154.6483,13574.0
2016-12-28 15:30:00,217.64,218.48,217.61,218.2,39785.0,154.6483,155.2452,154.627,155.0462,39785.0
2016-12-29 09:30:00,218.47,218.96,216.79,217.46,41630.0,155.2381,155.5862,154.0443,154.5204,41630.0
2016-12-29 10:00:00,217.7,219.23,217.69,218.74,37473.0,154.6909,155.7781,154.6838,155.4299,37473.0
2016-12-29 10:30:00,218.76,220.67,218.76,220.67,24628.0,155.4441,156.8013,155.4441,156.8013,24628.0
2016-12-29 11:00:00,220.71,221.0,220.25,220.88,42013.0,156.8297,157.0358,156.5029,156.9505,42013.0
2016-12-29 11:30:00,220.65,221.56,220.65,221.37,20822.0,156.7871,157.4337,156.7871,157.2987,20822.0
2016-12-29 12:00:00,221.29,221.36,220.73,221.03,14621.0,157.2419,157.2916,156.8439,157.0571,14621.0
2016-12-29 12:30:00,220.95,221.08,220.75,221.07,18618.0,157.0003,157.0926,156.8582,157.0855,18618.0
2016-12-29 13:00:00,221.11,221.27,220.59,220.84,20000.0,157.114,157.2277,156.7445,156.9221,20000.0
2016-12-29 13:30:00,220.83,221.32,220.62,221.31,18734.0,156.915,157.2632,156.7658,157.2561,18734.0
2016-12-29 14:00:00,221.3,221.3,220.6,220.77,17499.0,157.249,157.249,156.7516,156.8724,17499.0
2016-12-29 14:30:00,220.66,220.89,220.42,220.55,20584.0,156.7942,156.9576,156.6237,156.716,20584.0
2016-12-29 15:00:00,220.58,220.99,220.42,220.49,30104.0,156.7374,157.0287,156.6237,156.6734,30104.0
2016-12-29 15:30:00,220.49,220.7,220.27,220.36,94455.0,156.6734,156.8226,156.5171,156.581,94455.0
2016-12-30 09:30:00,220.2,222.26,219.38,222.01,44454.0,156.4673,157.9311,155.8847,157.7535,44454.0
2016-12-30 10:00:00,221.91,222.38,221.43,221.71,44888.0,157.6824,158.0164,157.3413,157.5403,44888.0
2016-12-30 10:30:00,221.65,222.75,221.65,222.29,22865.0,157.4977,158.2793,157.4977,157.9524,22865.0
2016-12-30 11:00:00,222.23,223.08,222.13,222.82,24127.0,157.9098,158.5138,157.8387,158.329,24127.0
2016-12-30 11:30:00,222.81,222.84,221.79,221.85,18137.0,158.3219,158.3432,157.5972,157.6398,18137.0
2016-12-30 12:00:00,221.93,223.08,221.84,222.97,16934.0,157.6966,158.5138,157.6327,158.4356,16934.0
2016-12-30 12:30:00,222.82,222.99,222.5,222.66,22341.0,158.329,158.4498,158.1017,158.2153,22341.0
2016-12-30 13:00:00,222.71,222.83,222.05,222.83,36853.0,158.2509,158.3361,157.7819,158.3361,36853.0
2016-12-30 13:30:00,222.88,223.82,222.86,223.75,15188.0,158.3717,159.0396,158.3575,158.9899,15188.0
2016-12-30 14:00:00,223.74,223.82,222.9,222.9,33589.0,158.9828,159.0396,158.3859,158.3859,33589.0
2016-12-30 14:30:00,222.83,222.92,222.06,222.57,36178.0,158.3361,158.4001,157.789,158.1514,36178.0
2016-12-30 15:00:00,222.58,223.05,222.51,222.97,51921.0,158.1585,158.4925,158.1088,158.4356,51921.0
2016-12-30 15:30:00,222.93,223.41,222.78,223.37,217411.0,158.4072,158.7483,158.3006,158.7199,217411.0
2017-01-03 09:30:00,224.67,225.2,222.13,223.75,66685.0,159.6436,160.0202,157.8387,158.9899,66685.0
2017-01-03 10:00:00,223.44,224.22,222.48,224.22,52376.0,158.7696,159.3238,158.0874,159.3238,52376.0
2017-01-03 10:30:00,224.01,225.51,223.9,225.1,39720.0,159.1746,160.2405,159.0965,159.9491,39720.0
2017-01-03 11:00:00,225.07,225.07,223.63,223.9,48141.0,159.9278,159.9278,158.9046,159.0965,48141.0
2017-01-03 11:30:00,223.97,224.57,223.62,224.04,56539.0,159.1462,159.5725,158.8975,159.1959,56539.0
2017-01-03 12:00:00,223.99,224.29,223.41,223.44,26393.0,159.1604,159.3736,158.7483,158.7696,26393.0
2017-01-03 12:30:00,223.44,223.51,221.95,222.09,50699.0,158.7696,158.8193,157.7108,157.8103,50699.0
2017-01-03 13:00:00,222.12,223.0,221.99,222.95,28415.0,157.8316,158.4569,157.7393,158.4214,28415.0
2017-01-03 13:30:00,222.88,222.88,222.26,222.57,50427.0,158.3717,158.3717,157.9311,158.1514,50427.0
2017-01-03 14:00:00,222.6,223.26,222.41,222.86,38795.0,158.1727,158.6417,158.0377,158.3575,38795.0
2017-01-03 14:30:00,222.94,223.14,222.38,222.76,36271.0,158.4143,158.5564,158.0164,158.2864,36271.0
2017-01-03 15:00:00,222.89,223.06,222.4,222.9,73235.0,158.3788,158.4996,158.0306,158.3859,73235.0
2017-01-03 15:30:00,222.79,223.6,222.73,223.52,127991.0,158.3077,158.8833,158.2651,158.8264,127991.0
2017-01-04 09:30:00,224.27,225.65,224.27,225.14,45068.0,159.3594,160.3399,159.3594,159.9776,45068.0
2017-01-04 10:00:00,225.15,225.24,223.74,224.6,60188.0,159.9847,160.0486,158.9828,159.5939,60188.0
2017-01-04 10:30:00,224.52,225.19,224.41,224.67,44761.0,159.537,160.0131,159.4588,159.6436,44761.0
2017-01-04 11:00:00,224.59,225.9,224.36,225.5,28120.0,159.5867,160.5176,159.4233,160.2334,28120.0
2017-01-04 11:30:00,225.56,225.64,224.48,225.12,23959.0,160.276,160.3328,159.5086,159.9633,23959.0
2017-01-04 12:00:00,225.25,225.54,224.8,225.49,31731.0,160.0557,160.2618,159.736,160.2263,31731.0
2017-01-04 12:30:00,225.58,225.58,224.51,224.63,42337.0,160.2902,160.2902,159.5299,159.6152,42337.0
2017-01-04 13:00:00,224.66,224.88,224.03,224.08,30985.0,159.6365,159.7928,159.1888,159.2244,30985.0
2017-01-04 13:30:00,224.1,224.81,224.04,224.42,27380.0,159.2386,159.7431,159.1959,159.4659,27380.0
2017-01-04 14:00:00,224.42,225.17,224.16,225.05,23908.0,159.4659,159.9989,159.2812,159.9136,23908.0
2017-01-04 14:30:00,225.12,225.47,224.74,225.03,24618.0,159.9633,160.212,159.6933,159.8994,24618.0
2017-01-04 15:00:00,225.06,225.27,224.67,225.23,53060.0,159.9207,160.0699,159.6436,160.0415,53060.0
2017-01-04 15:30:00,225.22,225.7,224.95,225.19,69743.0,160.0344,160.3755,159.8426,160.0131,69743.0
2017-01-05 09:30:00,222.76,224.17,219.81,223.75,163420.0,158.2864,159.2883,156.1902,158.9899,163420.0
2017-01-05 10:00:00,224.08,224.25,223.04,223.61,61708.0,159.2244,159.3452,158.4854,158.8904,61708.0
2017-01-05 10:30:00,223.48,225.04,223.48,224.81,36706.0,158.798,159.9065,158.798,159.7431,36706.0
2017-01-05 11:00:00,225.01,225.06,223.85,224.45,31639.0,159.8852,159.9207,159.0609,159.4873,31639.0
2017-01-05 11:30:00,224.66,224.99,224.14,224.76,26928.0,159.6365,159.871,159.267,159.7075,26928.0
2017-01-05 12:00:00,224.84,225.29,224.53,225.21,23391.0,159.7644,160.0841,159.5441,160.0273,23391.0
2017-01-05 12:30:00,225.36,225.6,224.68,224.9,47326.0,160.1339,160.3044,159.6507,159.807,47326.0
2017-01-05 13:00:00,224.86,225.02,224.58,224.88,52311.0,159.7786,159.8923,159.5796,159.7928,52311.0
2017-01-05 13:30:00,224.83,226.07,224.8,225.37,44794.0,159.7573,160.6384,159.736,160.141,44794.0
2017-01-05 14:00:00,225.39,226.39,225.16,225.95,69144.0,160.1552,160.8658,159.9918,160.5531,69144.0
2017-01-05 14:30:00,226.15,226.65,226.04,226.51,30585.0,160.6952,161.0505,160.6171,160.951,30585.0
2017-01-05 15:00:00,226.61,227.18,226.43,227.0,53197.0,161.0221,161.4271,160.8942,161.2992,53197.0
2017-01-05 15:30:00,227.0,227.94,226.9,227.65,93549.0,161.2992,161.9672,161.2282,161.7611,93549.0
2017-01-06 09:30:00,225.9,227.56,225.35,227.51,61746.0,160.5176,161.6971,160.1268,161.6616,61746.0
2017-01-06 10:00:00,227.5,227.5,226.24,226.69,76322.0,161.6545,161.6545,160.7592,161.0789,76322.0
2017-01-06 10:30:00,226.49,226.97,226.19,226.39,36148.0,160.9368,161.2779,160.7237,160.8658,36148.0
2017-01-06 11:00:00,226.64,226.76,225.94,226.19,30076.0,161.0434,161.1287,160.546,160.7237,30076.0
2017-01-06 11:30:00,226.14,227.66,226.14,227.63,29988.0,160.6881,161.7682,160.6881,161.7469,29988.0
2017-01-06 12:00:00,227.64,228.09,227.25,228.09,31240.0,161.754,162.0737,161.4769,162.0737,31240.0
2017-01-06 12:30:00,228.03,228.7,227.91,228.46,22197.0,162.0311,162.5072,161.9458,162.3366,22197.0
2017-01-06 13:00:00,228.48,228.51,227.94,228.43,28053.0,162.3509,162.3722,161.9672,162.3153,28053.0
2017-01-06 13:30:00,228.39,228.65,228.23,228.43,24576.0,162.2869,162.4717,162.1732,162.3153,24576.0
2017-01-06 14:00:00,228.42,228.72,228.28,228.38,35043.0,162.3082,162.5214,162.2087,162.2798,35043.0
2017-01-06 14:30:00,228.47,228.78,228.21,228.29,27590.0,162.3438,162.564,162.159,162.2159,27590.0
2017-01-06 15:00:00,228.31,228.34,227.66,228.11,36334.0,162.2301,162.2514,161.7682,162.0879,36334.0
2017-01-06 15:30:00,228.11,228.66,227.83,228.35,77213.0,162.0879,162.4788,161.889,162.2585,77213.0
2017-01-09 09:30:00,228.35,229.1,227.02,227.26,28855.0,162.2585,162.7914,161.3134,161.484,28855.0
2017-01-09 10:00:00,227.29,227.76,226.47,227.42,52959.0,161.5053,161.8393,160.9226,161.5977,52959.0
2017-01-09 10:30:00,227.43,227.45,226.1,226.84,37254.0,161.6048,161.619,160.6597,161.1855,37254.0
2017-01-09 11:00:00,226.9,227.41,226.44,226.94,26198.0,161.2282,161.5906,160.9013,161.2566,26198.0
2017-01-09 11:30:00,226.99,227.3,226.65,227.09,18460.0,161.2921,161.5124,161.0505,161.3632,18460.0
2017-01-09 12:00:00,227.19,227.47,226.63,226.76,49860.0,161.4342,161.6332,161.0363,161.1287,49860.0
2017-01-09 12:30:00,226.81,227.13,226.55,226.55,21901.0,161.1642,161.3916,160.9795,160.9795,21901.0
2017-01-09 13:00:00,226.65,226.78,226.31,226.7,21246.0,161.0505,161.1429,160.8089,161.086,21246.0
2017-01-09 13:30:00,226.72,226.81,226.48,226.77,25462.0,161.1003,161.1642,160.9297,161.1358,25462.0
2017-01-09 14:00:00,226.87,226.92,226.44,226.67,18434.0,161.2068,161.2424,160.9013,161.0647,18434.0
2017-01-09 14:30:00,226.61,226.86,226.55,226.72,24553.0,161.0221,161.1997,160.9795,161.1003,24553.0
2017-01-09 15:00:00,226.61,226.97,226.59,226.95,12165.0,161.0221,161.2779,161.0079,161.2637,12165.0
2017-01-09 15:30:00,226.98,227.09,226.59,226.97,105597.0,161.285,161.3632,161.0079,161.2779,105597.0
2017-01-10 09:30:00,226.71,227.36,225.33,226.46,48504.0,161.0932,161.555,160.1126,160.9155,48504.0
2017-01-10 10:00:00,226.63,227.43,226.41,226.89,36665.0,161.0363,161.6048,160.88,161.2211,36665.0
2017-01-10 10:30:00,226.57,227.0,226.44,226.51,81111.0,160.9937,161.2992,160.9013,160.951,81111.0
2017-01-10 11:00:00,226.63,227.21,226.4,226.91,35723.0,161.0363,161.4484,160.8729,161.2353,35723.0
2017-01-10 11:30:00,226.89,226.94,225.89,226.04,35680.0,161.2211,161.2566,160.5105,160.6171,35680.0
2017-01-10 12:00:00,226.04,226.59,225.69,225.98,22950.0,160.6171,161.0079,160.3684,160.5744,22950.0
2017-01-10 12:30:00,225.98,226.46,225.67,225.98,165204.0,160.5744,160.9155,160.3542,160.5744,165204.0
2017-01-10 13:00:00,225.89,226.07,224.91,225.05,74105.0,160.5105,160.6384,159.8141,159.9136,74105.0
2017-01-10 13:30:00,225.04,225.59,224.97,225.59,60309.0,159.9065,160.2973,159.8568,160.2973,60309.0
2017-01-10 14:00:00,225.61,226.22,225.2,225.96,48597.0,160.3115,160.745,160.0202,160.5602,48597.0
2017-01-10 14:30:00,225.86,226.15,225.52,225.63,36746.0,160.4892,160.6952,160.2476,160.3257,36746.0
2017-01-10 15:00:00,225.68,225.86,225.41,225.85,26698.0,160.3613,160.4892,160.1694,160.4821,26698.0
2017-01-10 15:30:00,225.87,226.03,225.35,225.4,211026.0,160.4963,160.61,160.1268,160.1623,211026.0
2017-01-11 09:30:00,224.29,224.3,220.05,220.15,272818.0,159.3736,159.3807,156.3608,156.4318,272818.0
2017-01-11 10:00:00,220.21,220.57,218.56,219.2,155524.0,156.4745,156.7303,155.302,155.7568,155524.0
2017-01-11 10:30:00,219.19,220.02,218.87,219.89,108838.0,155.7497,156.3394,155.5223,156.2471,108838.0
2017-01-11 11:00:00,219.8,220.31,219.13,220.05,87570.0,156.1831,156.5455,155.707,156.3608,87570.0
2017-01-11 11:30:00,219.84,221.17,219.72,221.09,93182.0,156.2115,157.1566,156.1263,157.0998,93182.0
2017-01-11 12:00:00,221.0,222.45,221.0,222.22,58937.0,157.0358,158.0661,157.0358,157.9027,58937.0
2017-01-11 12:30:00,222.2,222.35,220.95,221.03,19926.0,157.8885,157.9951,157.0003,157.0571,19926.0
2017-01-11 13:00:00,221.08,221.19,219.62,219.62,34211.0,157.0926,157.1708,156.0552,156.0552,34211.0
2017-01-11 13:30:00,219.66,220.06,219.34,219.63,36775.0,156.0836,156.3679,155.8563,156.0623,36775.0
2017-01-11 14:00:00,219.74,219.96,219.47,219.87,24551.0,156.1405,156.2968,155.9486,156.2329,24551.0
2017-01-11 14:30:00,219.97,220.42,219.08,219.16,38146.0,156.3039,156.6237,155.6715,155.7284,38146.0
2017-01-11 15:00:00,219.24,219.73,219.12,219.7,77769.0,155.7852,156.1334,155.6999,156.1121,77769.0
2017-01-11 15:30:00,219.68,220.08,219.68,219.75,174237.0,156.0979,156.3821,156.0979,156.1476,174237.0
2017-01-12 09:30:00,219.05,219.8,217.0,217.29,154316.0,155.6502,156.1831,154.1935,154.3996,154316.0
2017-01-12 10:00:00,217.15,217.19,213.6,215.38,136252.0,154.3001,154.3285,151.7776,153.0424,136252.0
2017-01-12 10:30:00,215.47,216.84,215.13,216.78,71213.0,153.1064,154.0798,152.8648,154.0372,71213.0
2017-01-12 11:00:00,216.84,217.41,215.5,216.05,105312.0,154.0798,154.4849,153.1277,153.5185,105312.0
2017-01-12 11:30:00,216.0,216.54,215.34,215.39,116175.0,153.483,153.8667,153.014,153.0495,116175.0
2017-01-12 12:00:00,215.47,216.34,215.29,215.95,146183.0,153.1064,153.7245,152.9785,153.4474,146183.0
2017-01-12 12:30:00,215.96,217.06,215.96,216.31,55805.0,153.4545,154.2362,153.4545,153.7032,55805.0
2017-01-12 13:00:00,216.31,217.4,215.83,217.4,60889.0,153.7032,154.4778,153.3622,154.4778,60889.0
2017-01-12 13:30:00,217.45,218.35,216.88,216.92,49680.0,154.5133,155.1528,154.1083,154.1367,49680.0
2017-01-12 14:00:00,216.96,217.47,216.52,216.79,91783.0,154.1651,154.5275,153.8525,154.0443,91783.0
2017-01-12 14:30:00,216.83,217.35,216.55,216.67,60499.0,154.0727,154.4422,153.8738,153.959,60499.0
2017-01-12 15:00:00,216.77,217.41,216.29,217.06,90783.0,154.0301,154.4849,153.689,154.2362,90783.0
2017-01-12 15:30:00,217.02,217.83,216.78,217.39,134542.0,154.2077,154.7833,154.0372,154.4706,134542.0
2017-01-13 09:30:00,217.29,217.29,216.28,216.92,29206.0,154.3996,154.3996,153.6819,154.1367,29206.0
2017-01-13 10:00:00,216.84,217.13,215.11,215.2,44813.0,154.0798,154.2859,152.8505,152.9145,44813.0
2017-01-13 10:30:00,215.33,216.0,215.21,215.69,44064.0,153.0069,153.483,152.9216,153.2627,44064.0
2017-01-13 11:00:00,215.72,215.81,214.6,214.63,50391.0,153.284,153.3479,152.4882,152.5095,50391.0
2017-01-13 11:30:00,214.8,215.19,214.49,215.17,40463.0,152.6303,152.9074,152.41,152.8932,40463.0
2017-01-13 12:00:00,215.2,215.24,214.41,214.52,64939.0,152.9145,152.9429,152.3532,152.4313,64939.0
2017-01-13 12:30:00,214.42,214.67,214.19,214.63,54918.0,152.3603,152.5379,152.1968,152.5095,54918.0
2017-01-13 13:00:00,214.67,215.22,214.5,214.94,26571.0,152.5379,152.9287,152.4171,152.7298,26571.0
2017-01-13 13:30:00,214.93,215.24,214.68,215.1,58437.0,152.7226,152.9429,152.545,152.8434,58437.0
2017-01-13 14:00:00,214.81,215.0,214.45,214.51,44836.0,152.6374,152.7724,152.3816,152.4242,44836.0
2017-01-13 14:30:00,214.53,214.73,214.3,214.56,64907.0,152.4384,152.5805,152.275,152.4597,64907.0
2017-01-13 15:00:00,214.63,214.66,214.27,214.34,76268.0,152.5095,152.5308,152.2537,152.3034,76268.0
2017-01-13 15:30:00,214.36,214.56,213.93,214.09,217766.0,152.3176,152.4597,152.0121,152.1258,217766.0
2017-01-17 09:30:00,214.72,216.39,214.59,215.28,77456.0,152.5734,153.7601,152.4811,152.9713,77456.0
2017-01-17 10:00:00,215.52,215.97,215.03,215.63,30749.0,153.1419,153.4616,152.7937,153.22,30749.0
2017-01-17 10:30:00,215.66,216.03,215.27,215.67,70217.0,153.2414,153.5043,152.9642,153.2485,70217.0
2017-01-17 11:00:00,215.75,215.98,215.4,215.92,41440.0,153.3053,153.4687,153.0566,153.4261,41440.0
2017-01-17 11:30:00,215.8,216.25,215.63,216.03,33362.0,153.3408,153.6606,153.22,153.5043,33362.0
2017-01-17 12:00:00,216.04,217.05,216.04,217.01,65256.0,153.5114,154.2291,153.5114,154.2006,65256.0
2017-01-17 12:30:00,217.06,217.52,216.99,217.18,36654.0,154.2362,154.563,154.1864,154.3214,36654.0
2017-01-17 13:00:00,217.15,217.26,216.73,217.16,20180.0,154.3001,154.3783,154.0017,154.3072,20180.0
2017-01-17 13:30:00,217.11,217.56,217.11,217.35,24356.0,154.2717,154.5914,154.2717,154.4422,24356.0
2017-01-17 14:00:00,217.41,217.41,216.88,216.99,25963.0,154.4849,154.4849,154.1083,154.1864,25963.0
2017-01-17 14:30:00,216.97,217.14,216.74,216.86,21419.0,154.1722,154.293,154.0088,154.094,21419.0
2017-01-17 15:00:00,216.82,217.25,216.69,217.17,22287.0,154.0656,154.3712,153.9732,154.3143,22287.0
2017-01-17 15:30:00,217.21,217.87,217.21,217.69,107116.0,154.3427,154.8117,154.3427,154.6838,107116.0
2017-01-18 09:30:00,217.59,218.05,216.76,217.3,59833.0,154.6128,154.9396,154.023,154.4067,59833.0
2017-01-18 10:00:00,217.27,217.33,215.45,215.52,43562.0,154.3854,154.428,153.0921,153.1419,43562.0
2017-01-18 10:30:00,215.56,215.56,214.04,214.5,49543.0,153.1703,153.1703,152.0902,152.4171,49543.0
2017-01-18 11:00:00,214.61,215.77,214.21,215.63,50676.0,152.4953,153.3195,152.211,153.22,50676.0
2017-01-18 11:30:00,215.63,215.79,214.79,215.58,34447.0,153.22,153.3337,152.6232,153.1845,34447.0
2017-01-18 12:00:00,215.51,215.62,214.94,215.0,25952.0,153.1348,153.2129,152.7298,152.7724,25952.0
2017-01-18 12:30:00,215.04,216.09,215.04,216.04,24070.0,152.8008,153.5469,152.8008,153.5114,24070.0
2017-01-18 13:00:00,216.04,216.04,215.03,215.15,26739.0,153.5114,153.5114,152.7937,152.879,26739.0
2017-01-18 13:30:00,215.16,215.23,214.33,214.36,32871.0,152.8861,152.9358,152.2963,152.3176,32871.0
2017-01-18 14:00:00,214.36,215.0,214.17,214.97,39223.0,152.3176,152.7724,152.1826,152.7511,39223.0
2017-01-18 14:30:00,214.97,215.04,214.4,215.04,34917.0,152.7511,152.8008,152.346,152.8008,34917.0
2017-01-18 15:00:00,215.07,215.47,214.65,215.47,39804.0,152.8221,153.1064,152.5237,153.1064,39804.0
2017-01-18 15:30:00,215.35,215.8,215.25,215.61,103388.0,153.0211,153.3408,152.95,153.2058,103388.0
2017-01-19 09:30:00,214.96,216.04,214.03,214.59,47681.0,152.744,153.5114,152.0831,152.4811,47681.0
2017-01-19 10:00:00,214.75,215.44,214.38,214.92,33633.0,152.5947,153.085,152.3318,152.7155,33633.0
2017-01-19 10:30:00,214.86,215.03,214.43,214.43,35728.0,152.6729,152.7937,152.3674,152.3674,35728.0
2017-01-19 11:00:00,214.39,215.84,214.38,215.44,44224.0,152.3389,153.3693,152.3318,153.085,44224.0
2017-01-19 11:30:00,215.44,215.52,215.03,215.26,29784.0,153.085,153.1419,152.7937,152.9571,29784.0
2017-01-19 12:00:00,215.3,215.42,214.92,215.16,20005.0,152.9856,153.0708,152.7155,152.8861,20005.0
2017-01-19 12:30:00,215.15,215.77,215.12,215.26,18317.0,152.879,153.3195,152.8577,152.9571,18317.0
2017-01-19 13:00:00,215.27,215.5,214.62,214.95,17049.0,152.9642,153.1277,152.5024,152.7369,17049.0
2017-01-19 13:30:00,214.9,215.32,214.85,215.3,19357.0,152.7013,152.9998,152.6658,152.9856,19357.0
2017-01-19 14:00:00,215.2,215.42,214.96,215.1,26433.0,152.9145,153.0708,152.744,152.8434,26433.0
2017-01-19 14:30:00,215.09,215.13,214.79,214.81,22068.0,152.8363,152.8648,152.6232,152.6374,22068.0
2017-01-19 15:00:00,214.83,214.94,214.52,214.83,21257.0,152.6516,152.7298,152.4313,152.6516,21257.0
2017-01-19 15:30:00,214.82,215.52,214.75,215.25,72524.0,152.6445,153.1419,152.5947,152.95,72524.0
2017-01-20 09:30:00,215.4,215.89,213.66,214.58,112604.0,153.0566,153.4048,151.8202,152.4739,112604.0
2017-01-20 10:00:00,214.57,215.5,214.18,215.5,32359.0,152.4668,153.1277,152.1897,153.1277,32359.0
2017-01-20 10:30:00,215.46,216.23,215.23,216.07,32875.0,153.0992,153.6464,152.9358,153.5327,32875.0
2017-01-20 11:00:00,216.03,216.21,215.82,216.18,20293.0,153.5043,153.6322,153.3551,153.6109,20293.0
2017-01-20 11:30:00,216.1,217.21,216.0,216.91,42831.0,153.554,154.3427,153.483,154.1296,42831.0
2017-01-20 12:00:00,216.93,217.78,216.9,217.42,29123.0,154.1438,154.7478,154.1225,154.492,29123.0
2017-01-20 12:30:00,217.44,217.54,217.11,217.14,20247.0,154.5062,154.5772,154.2717,154.293,20247.0
2017-01-20 13:00:00,217.29,217.56,217.16,217.34,13892.0,154.3996,154.5914,154.3072,154.4351,13892.0
2017-01-20 13:30:00,217.33,218.16,217.23,217.92,20761.0,154.428,155.0178,154.357,154.8472,20761.0
2017-01-20 14:00:00,217.92,218.01,217.68,217.78,33147.0,154.8472,154.9112,154.6767,154.7478,33147.0
2017-01-20 14:30:00,217.73,217.8,217.06,217.24,45800.0,154.7122,154.762,154.2362,154.3641,45800.0
2017-01-20 15:00:00,217.27,218.0,217.25,217.99,57092.0,154.3854,154.9041,154.3712,154.897,57092.0
2017-01-20 15:30:00,217.94,218.3,217.75,217.96,112444.0,154.8615,155.1173,154.7265,154.8757,112444.0
2017-01-23 09:30:00,218.0,219.83,217.89,219.1,54028.0,154.9041,156.2044,154.8259,155.6857,54028.0
2017-01-23 10:00:00,219.18,219.96,219.18,219.76,56178.0,155.7426,156.2968,155.7426,156.1547,56178.0
2017-01-23 10:30:00,219.82,220.85,219.71,220.83,51005.0,156.1973,156.9292,156.1192,156.915,51005.0
2017-01-23 11:00:00,220.69,221.2,220.43,220.61,40484.0,156.8155,157.1779,156.6308,156.7587,40484.0
2017-01-23 11:30:00,220.58,220.78,220.17,220.51,27952.0,156.7374,156.8795,156.446,156.6876,27952.0
2017-01-23 12:00:00,220.49,220.6,220.06,220.44,37693.0,156.6734,156.7516,156.3679,156.6379,37693.0
2017-01-23 12:30:00,220.45,221.01,220.44,220.9,11008.0,156.645,157.0429,156.6379,156.9647,11008.0
2017-01-23 13:00:00,220.71,220.76,220.17,220.36,15555.0,156.8297,156.8653,156.446,156.581,15555.0
2017-01-23 13:30:00,220.34,220.5,220.17,220.32,14536.0,156.5668,156.6805,156.446,156.5526,14536.0
2017-01-23 14:00:00,220.35,220.79,220.35,220.79,18608.0,156.5739,156.8866,156.5739,156.8866,18608.0
2017-01-23 14:30:00,220.78,221.14,220.7,220.97,24499.0,156.8795,157.1353,156.8226,157.0145,24499.0
2017-01-23 15:00:00,220.97,221.02,220.35,220.35,52089.0,157.0145,157.05,156.5739,156.5739,52089.0
2017-01-23 15:30:00,220.36,220.78,220.22,220.28,93026.0,156.581,156.8795,156.4816,156.5242,93026.0
2017-01-24 09:30:00,220.0,222.33,219.67,222.12,24294.0,156.3252,157.9809,156.0907,157.8316,24294.0
2017-01-24 10:00:00,222.09,222.1,221.44,221.92,30010.0,157.8103,157.8174,157.3485,157.6895,30010.0
2017-01-24 10:30:00,221.96,222.0,221.53,221.68,75208.0,157.7179,157.7464,157.4124,157.519,75208.0
2017-01-24 11:00:00,221.81,222.56,221.52,222.36,23533.0,157.6114,158.1443,157.4053,158.0022,23533.0
2017-01-24 11:30:00,222.44,222.65,222.09,222.3,72296.0,158.059,158.2082,157.8103,157.9595,72296.0
2017-01-24 12:00:00,222.23,222.32,220.8,221.1,37641.0,157.9098,157.9738,156.8937,157.1069,37641.0
2017-01-24 12:30:00,221.09,222.73,221.08,222.56,54961.0,157.0998,158.2651,157.0926,158.1443,54961.0
2017-01-24 13:00:00,222.54,222.73,222.35,222.67,25628.0,158.1301,158.2651,157.9951,158.2225,25628.0
2017-01-24 13:30:00,222.61,222.96,221.83,221.83,24602.0,158.1798,158.4285,157.6256,157.6256,24602.0
2017-01-24 14:00:00,221.93,222.37,221.26,222.07,48982.0,157.6966,158.0093,157.2206,157.7961,48982.0
2017-01-24 14:30:00,222.1,222.31,221.91,222.09,36003.0,157.8174,157.9666,157.6824,157.8103,36003.0
2017-01-24 15:00:00,222.08,222.28,221.54,221.54,44078.0,157.8032,157.9453,157.4195,157.4195,44078.0
2017-01-24 15:30:00,221.58,222.69,221.57,222.36,90649.0,157.4479,158.2367,157.4408,158.0022,90649.0
2017-01-25 09:30:00,222.24,222.5,220.8,221.24,36874.0,157.9169,158.1017,156.8937,157.2063,36874.0
2017-01-25 10:00:00,221.39,222.63,221.16,222.2,65894.0,157.3129,158.194,157.1495,157.8885,65894.0
2017-01-25 10:30:00,222.08,222.1,221.36,221.91,45618.0,157.8032,157.8174,157.2916,157.6824,45618.0
2017-01-25 11:00:00,221.83,222.09,220.71,220.89,41088.0,157.6256,157.8103,156.8297,156.9576,41088.0
2017-01-25 11:30:00,220.88,220.94,220.44,220.73,40903.0,156.9505,156.9932,156.6379,156.8439,40903.0
2017-01-25 12:00:00,220.75,220.84,220.3,220.41,23105.0,156.8582,156.9221,156.5384,156.6166,23105.0
2017-01-25 12:30:00,220.36,220.42,219.65,219.65,21975.0,156.581,156.6237,156.0765,156.0765,21975.0
2017-01-25 13:00:00,219.56,219.74,218.6,218.7,21388.0,156.0126,156.1405,155.3304,155.4015,21388.0
2017-01-25 13:30:00,218.7,219.23,218.56,219.05,32763.0,155.4015,155.7781,155.302,155.6502,32763.0
2017-01-25 14:00:00,219.05,219.54,218.77,219.54,20469.0,155.6502,155.9984,155.4512,155.9984,20469.0
2017-01-25 14:30:00,219.47,220.07,219.4,219.72,47205.0,155.9486,156.375,155.8989,156.1263,47205.0
2017-01-25 15:00:00,219.71,219.82,219.23,219.23,28522.0,156.1192,156.1973,155.7781,155.7781,28522.0
2017-01-25 15:30:00,219.17,219.34,218.7,218.88,92204.0,155.7355,155.8563,155.4015,155.5294,92204.0
2017-01-26 09:30:00,219.1,221.12,219.09,219.41,31751.0,155.6857,157.1211,155.6786,155.906,31751.0
2017-01-26 10:00:00,219.36,219.75,218.53,218.95,27927.0,155.8705,156.1476,155.2807,155.5791,27927.0
2017-01-26 10:30:00,218.92,218.92,216.69,218.06,28289.0,155.5578,155.5578,153.9732,154.9467,28289.0
2017-01-26 11:00:00,218.14,218.14,216.68,217.17,36114.0,155.0036,155.0036,153.9661,154.3143,36114.0
2017-01-26 11:30:00,217.17,217.9,217.02,217.86,46101.0,154.3143,154.833,154.2077,154.8046,46101.0
2017-01-26 12:00:00,217.95,218.68,217.88,218.39,24136.0,154.8686,155.3873,154.8188,155.1812,24136.0
2017-01-26 12:30:00,218.55,218.78,218.2,218.28,26965.0,155.2949,155.4583,155.0462,155.1031,26965.0
2017-01-26 13:00:00,218.24,218.67,218.04,218.41,17236.0,155.0746,155.3802,154.9325,155.1954,17236.0
2017-01-26 13:30:00,218.48,218.6,217.58,217.67,11704.0,155.2452,155.3304,154.6057,154.6696,11704.0
2017-01-26 14:00:00,217.79,218.28,217.75,217.9,21019.0,154.7549,155.1031,154.7265,154.833,21019.0
2017-01-26 14:30:00,218.07,218.48,217.7,218.22,20703.0,154.9538,155.2452,154.6909,155.0604,20703.0
2017-01-26 15:00:00,218.34,218.47,218.08,218.18,23749.0,155.1457,155.2381,154.9609,155.032,23749.0
2017-01-26 15:30:00,218.18,218.54,218.04,218.27,46655.0,155.032,155.2878,154.9325,155.0959,46655.0
2017-01-27 09:30:00,218.57,219.14,217.43,217.68,39837.0,155.3091,155.7141,154.4991,154.6767,39837.0
2017-01-27 10:00:00,217.62,218.74,216.88,218.59,42928.0,154.6341,155.4299,154.1083,155.3233,42928.0
2017-01-27 10:30:00,218.72,219.28,218.29,218.51,40587.0,155.4157,155.8136,155.1102,155.2665,40587.0
2017-01-27 11:00:00,218.51,218.98,218.37,218.75,28284.0,155.2665,155.6005,155.167,155.437,28284.0
2017-01-27 11:30:00,218.75,219.46,218.66,219.09,27152.0,155.437,155.9415,155.3731,155.6786,27152.0
2017-01-27 12:00:00,219.03,219.03,217.58,217.65,12638.0,155.636,155.636,154.6057,154.6554,12638.0
2017-01-27 12:30:00,217.7,218.01,217.28,217.44,21837.0,154.6909,154.9112,154.3925,154.5062,21837.0
2017-01-27 13:00:00,217.45,217.45,216.64,216.66,20607.0,154.5133,154.5133,153.9377,153.9519,20607.0
2017-01-27 13:30:00,216.69,217.04,216.54,216.54,12158.0,153.9732,154.2219,153.8667,153.8667,12158.0
2017-01-27 14:00:00,216.61,216.78,215.81,216.04,15981.0,153.9164,154.0372,153.3479,153.5114,15981.0
2017-01-27 14:30:00,216.06,216.19,215.45,215.53,30433.0,153.5256,153.618,153.0921,153.149,30433.0
2017-01-27 15:00:00,215.61,216.28,215.28,216.08,44218.0,153.2058,153.6819,152.9713,153.5398,44218.0
2017-01-27 15:30:00,216.1,216.63,215.92,216.52,76666.0,153.554,153.9306,153.4261,153.8525,76666.0
2017-01-30 09:30:00,216.0,217.3,215.74,216.23,41234.0,153.483,154.4067,153.2982,153.6464,41234.0
2017-01-30 10:00:00,216.29,216.75,215.54,216.17,20477.0,153.689,154.0159,153.1561,153.6038,20477.0
2017-01-30 10:30:00,216.29,216.75,216.11,216.46,38615.0,153.689,154.0159,153.5611,153.8098,38615.0
2017-01-30 11:00:00,216.5,216.62,216.2,216.53,14015.0,153.8382,153.9235,153.6251,153.8596,14015.0
2017-01-30 11:30:00,216.53,216.58,215.61,215.75,14554.0,153.8596,153.8951,153.2058,153.3053,14554.0
2017-01-30 12:00:00,215.9,216.21,215.0,215.0,21587.0,153.4119,153.6322,152.7724,152.7724,21587.0
2017-01-30 12:30:00,214.94,215.1,214.66,214.93,16017.0,152.7298,152.8434,152.5308,152.7226,16017.0
2017-01-30 13:00:00,214.86,215.43,214.7,215.34,14814.0,152.6729,153.0779,152.5592,153.014,14814.0
2017-01-30 13:30:00,215.34,215.54,215.06,215.3,14924.0,153.014,153.1561,152.815,152.9856,14924.0
2017-01-30 14:00:00,215.28,215.51,215.14,215.17,13844.0,152.9713,153.1348,152.8719,152.8932,13844.0
2017-01-30 14:30:00,215.28,215.42,214.7,214.75,13847.0,152.9713,153.0708,152.5592,152.5947,13847.0
2017-01-30 15:00:00,214.74,215.13,214.53,215.04,20793.0,152.5876,152.8648,152.4384,152.8008,20793.0
2017-01-30 15:30:00,215.02,215.22,214.69,214.93,75091.0,152.7866,152.9287,152.5521,152.7226,75091.0
2017-01-31 09:30:00,215.3,216.8,214.57,216.05,27615.0,152.9856,154.0514,152.4668,153.5185,27615.0
2017-01-31 10:00:00,215.95,217.2,215.89,216.79,24281.0,153.4474,154.3356,153.4048,154.0443,24281.0
2017-01-31 10:30:00,216.61,216.7,215.79,216.08,20934.0,153.9164,153.9804,153.3337,153.5398,20934.0
2017-01-31 11:00:00,216.32,216.72,216.11,216.47,15573.0,153.7103,153.9946,153.5611,153.8169,15573.0
2017-01-31 11:30:00,216.65,217.42,216.41,216.84,15257.0,153.9448,154.492,153.7743,154.0798,15257.0
2017-01-31 12:00:00,216.82,217.01,216.28,216.37,14233.0,154.0656,154.2006,153.6819,153.7459,14233.0
2017-01-31 12:30:00,216.44,217.17,216.29,216.94,9669.0,153.7956,154.3143,153.689,154.1509,9669.0
2017-01-31 13:00:00,216.97,217.01,216.24,216.24,9501.0,154.1722,154.2006,153.6535,153.6535,9501.0
2017-01-31 13:30:00,216.4,216.79,216.22,216.79,19984.0,153.7672,154.0443,153.6393,154.0443,19984.0
2017-01-31 14:00:00,216.79,216.92,216.52,216.67,10675.0,154.0443,154.1367,153.8525,153.959,10675.0
2017-01-31 14:30:00,216.67,216.71,215.61,215.62,25717.0,153.959,153.9875,153.2058,153.2129,25717.0
2017-01-31 15:00:00,215.69,215.76,214.42,214.42,29907.0,153.2627,153.3124,152.3603,152.3603,29907.0
2017-01-31 15:30:00,214.43,215.06,214.24,215.0,92517.0,152.3674,152.815,152.2324,152.7724,92517.0
2017-02-01 09:30:00,215.07,216.26,214.41,215.98,57686.0,152.8221,153.6677,152.3532,153.4687,57686.0
2017-02-01 10:00:00,215.95,216.13,214.85,215.57,45693.0,153.4474,153.5753,152.6658,153.1774,45693.0
2017-02-01 10:30:00,215.56,216.5,215.11,215.59,25169.0,153.1703,153.8382,152.8505,153.1916,25169.0
2017-02-01 11:00:00,215.49,215.81,215.05,215.45,14356.0,153.1206,153.3479,152.8079,153.0921,14356.0
2017-02-01 11:30:00,215.45,215.55,214.63,214.76,20205.0,153.0921,153.1632,152.5095,152.6019,20205.0
2017-02-01 12:00:00,214.72,214.91,214.39,214.66,14860.0,152.5734,152.7084,152.3389,152.5308,14860.0
2017-02-01 12:30:00,214.71,215.19,214.63,215.19,15930.0,152.5663,152.9074,152.5095,152.9074,15930.0
2017-02-01 13:00:00,215.22,215.3,214.35,214.56,22403.0,152.9287,152.9856,152.3105,152.4597,22403.0
2017-02-01 13:30:00,214.63,214.68,213.6,213.68,33286.0,152.5095,152.545,151.7776,151.8344,33286.0
2017-02-01 14:00:00,213.6,214.31,212.81,212.81,49031.0,151.7776,152.2821,151.2162,151.2162,49031.0
2017-02-01 14:30:00,212.88,213.07,212.5,213.0,43059.0,151.266,151.401,150.996,151.3512,43059.0
2017-02-01 15:00:00,213.0,213.52,212.93,213.42,25798.0,151.3512,151.7207,151.3015,151.6497,25798.0
2017-02-01 15:30:00,213.4,213.73,213.06,213.14,83266.0,151.6355,151.87,151.3939,151.4507,83266.0
2017-02-02 09:30:00,213.19,214.99,213.19,213.87,51511.0,151.4863,152.7653,151.4863,151.9694,51511.0
2017-02-02 10:00:00,213.67,215.37,213.52,215.09,34263.0,151.8273,153.0353,151.7207,152.8363,34263.0
2017-02-02 10:30:00,215.08,216.05,215.06,215.12,47453.0,152.8292,153.5185,152.815,152.8577,47453.0
2017-02-02 11:00:00,215.18,215.23,214.72,214.98,48527.0,152.9003,152.9358,152.5734,152.7582,48527.0
2017-02-02 11:30:00,214.94,214.94,214.01,214.11,23615.0,152.7298,152.7298,152.0689,152.14,23615.0
2017-02-02 12:00:00,214.02,214.83,213.95,214.72,23816.0,152.076,152.6516,152.0263,152.5734,23816.0
2017-02-02 12:30:00,214.75,215.07,214.7,214.86,21877.0,152.5947,152.8221,152.5592,152.6729,21877.0
2017-02-02 13:00:00,214.89,214.92,214.25,214.92,18178.0,152.6942,152.7155,152.2395,152.7155,18178.0
2017-02-02 13:30:00,214.91,215.34,214.9,215.24,39286.0,152.7084,153.014,152.7013,152.9429,39286.0
2017-02-02 14:00:00,215.21,215.27,214.6,214.67,15742.0,152.9216,152.9642,152.4882,152.5379,15742.0
2017-02-02 14:30:00,214.66,215.26,214.52,214.95,26805.0,152.5308,152.9571,152.4313,152.7369,26805.0
2017-02-02 15:00:00,214.99,215.13,214.53,214.73,43990.0,152.7653,152.8648,152.4384,152.5805,43990.0
2017-02-02 15:30:00,214.75,215.15,214.66,215.02,69596.0,152.5947,152.879,152.5308,152.7866,69596.0
2017-02-03 09:30:00,216.17,216.97,215.4,216.46,82572.0,153.6038,154.1722,153.0566,153.8098,82572.0
2017-02-03 10:00:00,216.36,218.11,216.23,217.29,56787.0,153.7388,154.9823,153.6464,154.3996,56787.0
2017-02-03 10:30:00,217.1,217.23,216.31,216.68,40057.0,154.2646,154.357,153.7032,153.9661,40057.0
2017-02-03 11:00:00,216.61,216.71,216.19,216.57,39587.0,153.9164,153.9875,153.618,153.888,39587.0
2017-02-03 11:30:00,216.56,217.12,216.34,216.93,27831.0,153.8809,154.2788,153.7245,154.1438,27831.0
2017-02-03 12:00:00,216.95,217.0,216.25,216.37,28891.0,154.158,154.1935,153.6606,153.7459,28891.0
2017-02-03 12:30:00,216.37,216.6,216.35,216.43,18935.0,153.7459,153.9093,153.7317,153.7885,18935.0
2017-02-03 13:00:00,216.48,216.64,216.11,216.58,23196.0,153.824,153.9377,153.5611,153.8951,23196.0
2017-02-03 13:30:00,216.59,216.64,216.36,216.43,15957.0,153.9022,153.9377,153.7388,153.7885,15957.0
2017-02-03 14:00:00,216.47,216.64,216.35,216.36,19110.0,153.8169,153.9377,153.7317,153.7388,19110.0
2017-02-03 14:30:00,216.41,216.42,215.8,216.31,72064.0,153.7743,153.7814,153.3408,153.7032,72064.0
2017-02-03 15:00:00,216.37,216.54,216.16,216.16,29845.0,153.7459,153.8667,153.5966,153.5966,29845.0
2017-02-03 15:30:00,216.22,216.7,216.16,216.4,78806.0,153.6393,153.9804,153.5966,153.7672,78806.0
2017-02-06 09:30:00,216.53,217.33,214.77,215.15,42516.0,153.8596,154.428,152.609,152.879,42516.0
2017-02-06 10:00:00,214.91,216.23,214.55,215.87,31521.0,152.7084,153.6464,152.4526,153.3906,31521.0
2017-02-06 10:30:00,216.08,216.73,215.88,216.08,23650.0,153.5398,154.0017,153.3977,153.5398,23650.0
2017-02-06 11:00:00,216.16,216.33,215.76,216.12,13295.0,153.5966,153.7174,153.3124,153.5682,13295.0
2017-02-06 11:30:00,216.06,216.31,215.83,216.05,33081.0,153.5256,153.7032,153.3622,153.5185,33081.0
2017-02-06 12:00:00,216.02,216.21,215.71,215.74,16821.0,153.4972,153.6322,153.2769,153.2982,16821.0
2017-02-06 12:30:00,215.73,215.76,215.23,215.69,21467.0,153.2911,153.3124,152.9358,153.2627,21467.0
2017-02-06 13:00:00,215.69,216.75,215.69,216.47,21014.0,153.2627,154.0159,153.2627,153.8169,21014.0
2017-02-06 13:30:00,216.44,216.68,216.16,216.2,10927.0,153.7956,153.9661,153.5966,153.6251,10927.0
2017-02-06 14:00:00,216.08,216.14,215.62,215.91,13504.0,153.5398,153.5824,153.2129,153.419,13504.0
2017-02-06 14:30:00,215.94,216.3,215.86,216.11,8620.0,153.4403,153.6961,153.3835,153.5611,8620.0
2017-02-06 15:00:00,216.07,216.11,215.94,215.98,14263.0,153.5327,153.5611,153.4403,153.4687,14263.0
2017-02-06 15:30:00,215.95,216.25,215.63,215.67,63568.0,153.4474,153.6606,153.22,153.2485,63568.0
2017-02-07 09:30:00,215.71,217.24,214.97,216.35,46497.0,153.2769,154.3641,152.7511,153.7317,46497.0
2017-02-07 10:00:00,216.36,216.41,214.82,215.69,59819.0,153.7388,153.7743,152.6445,153.2627,59819.0
2017-02-07 10:30:00,215.72,216.21,213.71,213.81,106009.0,153.284,153.6322,151.8558,151.9268,106009.0
2017-02-07 11:00:00,213.79,215.04,213.7,214.44,38224.0,151.9126,152.8008,151.8486,152.3745,38224.0
2017-02-07 11:30:00,214.34,215.04,214.12,214.86,22102.0,152.3034,152.8008,152.1471,152.6729,22102.0
2017-02-07 12:00:00,214.87,216.03,214.74,215.8,16940.0,152.68,153.5043,152.5876,153.3408,16940.0
2017-02-07 12:30:00,215.84,216.21,215.77,216.07,14296.0,153.3693,153.6322,153.3195,153.5327,14296.0
2017-02-07 13:00:00,216.15,216.55,215.98,216.06,20608.0,153.5895,153.8738,153.4687,153.5256,20608.0
2017-02-07 13:30:00,216.0,216.25,215.66,215.66,16321.0,153.483,153.6606,153.2414,153.2414,16321.0
2017-02-07 14:00:00,215.67,215.99,215.65,215.96,20243.0,153.2485,153.4759,153.2343,153.4545,20243.0
2017-02-07 14:30:00,215.9,216.26,215.78,216.26,21235.0,153.4119,153.6677,153.3266,153.6677,21235.0
2017-02-07 15:00:00,216.28,216.46,216.08,216.34,23993.0,153.6819,153.8098,153.5398,153.7245,23993.0
2017-02-07 15:30:00,216.22,216.51,215.87,216.47,72499.0,153.6393,153.8453,153.3906,153.8169,72499.0
2017-02-08 09:30:00,216.66,218.98,216.52,218.65,24204.0,153.9519,155.6005,153.8525,155.366,24204.0
2017-02-08 10:00:00,218.34,218.34,217.38,217.89,55326.0,155.1457,155.1457,154.4635,154.8259,55326.0
2017-02-08 10:30:00,217.89,219.05,217.87,218.76,22066.0,154.8259,155.6502,154.8117,155.4441,22066.0
2017-02-08 11:00:00,218.79,219.58,218.12,219.43,29830.0,155.4654,156.0268,154.9894,155.9202,29830.0
2017-02-08 11:30:00,219.31,220.57,219.31,220.57,29615.0,155.8349,156.7303,155.8349,156.7303,29615.0
2017-02-08 12:00:00,220.48,220.48,219.52,219.55,27412.0,156.6663,156.6663,155.9842,156.0055,27412.0
2017-02-08 12:30:00,219.55,220.0,219.42,219.59,14403.0,156.0055,156.3252,155.9131,156.0339,14403.0
2017-02-08 13:00:00,219.58,219.68,218.82,218.89,16471.0,156.0268,156.0979,155.4868,155.5365,16471.0
2017-02-08 13:30:00,219.03,219.4,218.81,219.28,13029.0,155.636,155.8989,155.4797,155.8136,13029.0
2017-02-08 14:00:00,219.3,220.19,219.19,220.19,33873.0,155.8278,156.4602,155.7497,156.4602,33873.0
2017-02-08 14:30:00,220.13,220.4,220.05,220.16,20149.0,156.4176,156.6095,156.3608,156.4389,20149.0
2017-02-08 15:00:00,220.12,220.22,219.62,219.65,25772.0,156.4105,156.4816,156.0552,156.0765,25772.0
2017-02-08 15:30:00,219.63,219.92,219.24,219.7,85570.0,156.0623,156.2684,155.7852,156.1121,85570.0
2017-02-09 09:30:00,219.65,219.65,218.3,219.01,29605.0,156.0765,156.0765,155.1173,155.6218,29605.0
2017-02-09 10:00:00,219.16,219.62,218.38,218.5,15803.0,155.7284,156.0552,155.1741,155.2594,15803.0
2017-02-09 10:30:00,218.47,218.9,218.19,218.54,21483.0,155.2381,155.5436,155.0391,155.2878,21483.0
2017-02-09 11:00:00,218.68,218.7,217.5,217.78,21193.0,155.3873,155.4015,154.5488,154.7478,21193.0
2017-02-09 11:30:00,217.78,217.82,217.22,217.44,15693.0,154.7478,154.7762,154.3499,154.5062,15693.0
2017-02-09 12:00:00,217.45,218.01,217.29,218.01,21103.0,154.5133,154.9112,154.3996,154.9112,21103.0
2017-02-09 12:30:00,218.05,218.45,217.83,218.17,13535.0,154.9396,155.2239,154.7833,155.0249,13535.0
2017-02-09 13:00:00,218.08,218.66,217.96,218.43,13221.0,154.9609,155.3731,154.8757,155.2096,13221.0
2017-02-09 13:30:00,218.51,218.67,218.43,218.54,9412.0,155.2665,155.3802,155.2096,155.2878,9412.0
2017-02-09 14:00:00,218.57,218.98,218.49,218.88,12038.0,155.3091,155.6005,155.2523,155.5294,12038.0
2017-02-09 14:30:00,218.85,219.05,218.75,218.84,8871.0,155.5081,155.6502,155.437,155.501,8871.0
2017-02-09 15:00:00,218.89,218.94,218.65,218.75,11088.0,155.5365,155.572,155.366,155.437,11088.0
2017-02-09 15:30:00,218.79,218.97,218.43,218.52,48833.0,155.4654,155.5933,155.2096,155.2736,48833.0
2017-02-10 09:30:00,218.27,218.78,217.75,218.23,20429.0,155.0959,155.4583,154.7265,155.0675,20429.0
2017-02-10 10:00:00,218.41,218.52,217.13,217.6,18671.0,155.1954,155.2736,154.2859,154.6199,18671.0
2017-02-10 10:30:00,217.73,217.87,217.3,217.8,17073.0,154.7122,154.8117,154.4067,154.762,17073.0
2017-02-10 11:00:00,217.82,218.94,217.81,218.81,25886.0,154.7762,155.572,154.7691,155.4797,25886.0
2017-02-10 11:30:00,218.81,218.81,218.48,218.5,14341.0,155.4797,155.4797,155.2452,155.2594,14341.0
2017-02-10 12:00:00,218.61,218.61,218.33,218.48,12326.0,155.3375,155.3375,155.1386,155.2452,12326.0
2017-02-10 12:30:00,218.4,218.53,217.94,218.11,69660.0,155.1883,155.2807,154.8615,154.9823,69660.0
2017-02-10 13:00:00,218.18,218.58,218.1,218.48,23650.0,155.032,155.3162,154.9752,155.2452,23650.0
2017-02-10 13:30:00,218.56,218.69,218.36,218.53,6498.0,155.302,155.3944,155.1599,155.2807,6498.0
2017-02-10 14:00:00,218.49,218.63,218.31,218.38,6379.0,155.2523,155.3518,155.1244,155.1741,6379.0
2017-02-10 14:30:00,218.43,219.09,218.39,219.08,8641.0,155.2096,155.6786,155.1812,155.6715,8641.0
2017-02-10 15:00:00,219.14,219.64,219.14,219.47,21167.0,155.7141,156.0694,155.7141,155.9486,21167.0
2017-02-10 15:30:00,219.47,219.83,219.38,219.72,59505.0,155.9486,156.2044,155.8847,156.1263,59505.0
2017-02-13 09:30:00,220.08,221.18,219.98,220.1,41217.0,156.3821,157.1637,156.311,156.3963,41217.0
2017-02-13 10:00:00,220.42,220.48,218.52,218.67,30341.0,156.6237,156.6663,155.2736,155.3802,30341.0
2017-02-13 10:30:00,218.61,219.41,218.59,219.14,14921.0,155.3375,155.906,155.3233,155.7141,14921.0
2017-02-13 11:00:00,219.1,219.96,218.94,219.96,21242.0,155.6857,156.2968,155.572,156.2968,21242.0
2017-02-13 11:30:00,219.98,220.51,219.95,220.43,22876.0,156.311,156.6876,156.2897,156.6308,22876.0
2017-02-13 12:00:00,220.35,220.77,220.18,220.18,13375.0,156.5739,156.8724,156.4531,156.4531,13375.0
2017-02-13 12:30:00,220.26,220.33,219.97,220.25,14108.0,156.51,156.5597,156.3039,156.5029,14108.0
2017-02-13 13:00:00,220.29,220.78,220.22,220.78,12382.0,156.5313,156.8795,156.4816,156.8795,12382.0
2017-02-13 13:30:00,220.7,220.8,220.42,220.57,12537.0,156.8226,156.8937,156.6237,156.7303,12537.0
2017-02-13 14:00:00,220.57,220.59,220.31,220.47,21031.0,156.7303,156.7445,156.5455,156.6592,21031.0
2017-02-13 14:30:00,220.42,220.43,219.99,220.14,16621.0,156.6237,156.6308,156.3181,156.4247,16621.0
2017-02-13 15:00:00,220.18,220.53,219.67,220.23,20000.0,156.4531,156.7018,156.0907,156.4887,20000.0
2017-02-13 15:30:00,220.21,220.21,219.74,220.07,61537.0,156.4745,156.4745,156.1405,156.375,61537.0
2017-02-14 09:30:00,220.06,220.43,217.07,217.07,30554.0,156.3679,156.6308,154.2433,154.2433,30554.0
2017-02-14 10:00:00,217.13,217.13,215.0,216.12,58492.0,154.2859,154.2859,152.7724,153.5682,58492.0
2017-02-14 10:30:00,216.25,216.25,215.56,216.1,24802.0,153.6606,153.6606,153.1703,153.554,24802.0
2017-02-14 11:00:00,216.09,216.92,215.94,216.89,18003.0,153.5469,154.1367,153.4403,154.1154,18003.0
2017-02-14 11:30:00,216.78,217.05,216.07,216.4,20776.0,154.0372,154.2291,153.5327,153.7672,20776.0
2017-02-14 12:00:00,216.37,216.71,216.27,216.71,12403.0,153.7459,153.9875,153.6748,153.9875,12403.0
2017-02-14 12:30:00,216.61,216.7,216.18,216.24,21287.0,153.9164,153.9804,153.6109,153.6535,21287.0
2017-02-14 13:00:00,216.33,216.44,216.12,216.3,9190.0,153.7174,153.7956,153.5682,153.6961,9190.0
2017-02-14 13:30:00,216.4,216.63,216.25,216.55,8779.0,153.7672,153.9306,153.6606,153.8738,8779.0
2017-02-14 14:00:00,216.62,217.11,216.48,217.01,16233.0,153.9235,154.2717,153.824,154.2006,16233.0
2017-02-14 14:30:00,217.03,217.25,216.6,216.61,12328.0,154.2148,154.3712,153.9093,153.9164,12328.0
2017-02-14 15:00:00,216.54,216.64,216.07,216.28,17501.0,153.8667,153.9377,153.5327,153.6819,17501.0
2017-02-14 15:30:00,216.22,217.26,216.06,216.87,106616.0,153.6393,154.3783,153.5256,154.1012,106616.0
2017-02-15 09:30:00,215.7,215.81,213.94,214.68,38572.0,153.2698,153.3479,152.0192,152.545,38572.0
2017-02-15 10:00:00,214.65,216.3,214.63,215.09,25626.0,152.5237,153.6961,152.5095,152.8363,25626.0
2017-02-15 10:30:00,215.22,215.6,215.11,215.39,30579.0,152.9287,153.1987,152.8505,153.0495,30579.0
2017-02-15 11:00:00,215.41,216.1,215.41,215.72,20655.0,153.0637,153.554,153.0637,153.284,20655.0
2017-02-15 11:30:00,215.54,216.1,215.41,216.1,18502.0,153.1561,153.554,153.0637,153.554,18502.0
2017-02-15 12:00:00,216.09,217.0,216.01,216.94,28189.0,153.5469,154.1935,153.4901,154.1509,28189.0
2017-02-15 12:30:00,216.94,217.25,216.18,217.01,26245.0,154.1509,154.3712,153.6109,154.2006,26245.0
2017-02-15 13:00:00,217.01,217.15,216.52,216.99,12348.0,154.2006,154.3001,153.8525,154.1864,12348.0
2017-02-15 13:30:00,217.05,217.45,216.86,217.41,16112.0,154.2291,154.5133,154.094,154.4849,16112.0
2017-02-15 14:00:00,217.44,218.45,217.34,218.06,26369.0,154.5062,155.2239,154.4351,154.9467,26369.0
2017-02-15 14:30:00,217.99,218.16,217.62,218.07,27510.0,154.897,155.0178,154.6341,154.9538,27510.0
2017-02-15 15:00:00,218.07,218.11,217.56,218.07,42354.0,154.9538,154.9823,154.5914,154.9538,42354.0
2017-02-15 15:30:00,218.07,218.11,216.71,217.03,133063.0,154.9538,154.9823,153.9875,154.2148,133063.0
2017-02-16 09:30:00,217.97,221.5,217.97,221.39,53721.0,154.8828,157.3911,154.8828,157.3129,53721.0
2017-02-16 10:00:00,221.4,223.33,221.34,222.97,120924.0,157.32,158.6914,157.2774,158.4356,120924.0
2017-02-16 10:30:00,222.78,223.32,220.71,221.25,88459.0,158.3006,158.6843,156.8297,157.2134,88459.0
2017-02-16 11:00:00,220.95,221.37,219.56,219.7,68687.0,157.0003,157.2987,156.0126,156.1121,68687.0
2017-02-16 11:30:00,219.89,220.49,219.29,220.49,57515.0,156.2471,156.6734,155.8207,156.6734,57515.0
2017-02-16 12:00:00,220.43,220.5,219.5,219.5,25265.0,156.6308,156.6805,155.9699,155.9699,25265.0
2017-02-16 12:30:00,219.6,219.89,219.53,219.74,18212.0,156.041,156.2471,155.9913,156.1405,18212.0
2017-02-16 13:00:00,219.63,219.72,219.16,219.39,26902.0,156.0623,156.1263,155.7284,155.8918,26902.0
2017-02-16 13:30:00,219.43,220.24,219.16,219.33,24462.0,155.9202,156.4958,155.7284,155.8492,24462.0
2017-02-16 14:00:00,219.3,220.04,219.29,219.8,19112.0,155.8278,156.3537,155.8207,156.1831,19112.0
2017-02-16 14:30:00,219.86,220.07,219.48,220.06,38056.0,156.2258,156.375,155.9557,156.3679,38056.0
2017-02-16 15:00:00,220.09,220.5,219.98,220.36,27023.0,156.3892,156.6805,156.311,156.581,27023.0
2017-02-16 15:30:00,220.37,220.64,220.32,220.59,72239.0,156.5881,156.78,156.5526,156.7445,72239.0
2017-02-17 09:30:00,220.99,223.1,220.0,222.64,86474.0,157.0287,158.528,156.3252,158.2011,86474.0
2017-02-17 10:00:00,222.51,224.04,221.61,223.51,79015.0,158.1088,159.1959,157.4692,158.8193,79015.0
2017-02-17 10:30:00,223.63,223.63,222.67,222.73,31280.0,158.9046,158.9046,158.2225,158.2651,31280.0
2017-02-17 11:00:00,222.75,223.29,222.5,223.07,46651.0,158.2793,158.663,158.1017,158.5067,46651.0
2017-02-17 11:30:00,223.16,224.54,222.98,224.01,72740.0,158.5706,159.5512,158.4427,159.1746,72740.0
2017-02-17 12:00:00,223.89,224.46,223.59,224.42,66464.0,159.0893,159.4944,158.8762,159.4659,66464.0
2017-02-17 12:30:00,224.41,224.42,223.63,224.31,24978.0,159.4588,159.4659,158.9046,159.3878,24978.0
2017-02-17 13:00:00,224.1,225.0,224.01,224.99,28723.0,159.2386,159.8781,159.1746,159.871,28723.0
2017-02-17 13:30:00,224.93,225.29,224.3,224.65,102846.0,159.8283,160.0841,159.3807,159.6294,102846.0
2017-02-17 14:00:00,224.61,225.33,224.6,225.16,28782.0,159.601,160.1126,159.5939,159.9918,28782.0
2017-02-17 14:30:00,225.14,225.65,224.57,225.09,136803.0,159.9776,160.3399,159.5725,159.942,136803.0
2017-02-17 15:00:00,225.1,225.62,224.96,225.62,47619.0,159.9491,160.3186,159.8497,160.3186,47619.0
2017-02-17 15:30:00,225.56,225.8,225.21,225.79,94913.0,160.276,160.4465,160.0273,160.4394,94913.0
2017-02-21 09:30:00,224.7,226.02,223.03,223.85,52961.0,159.6649,160.6029,158.4783,159.0609,52961.0
2017-02-21 10:00:00,223.96,225.99,223.82,225.33,67437.0,159.1391,160.5815,159.0396,160.1126,67437.0
2017-02-21 10:30:00,225.27,226.14,225.08,226.08,37580.0,160.0699,160.6881,159.9349,160.6455,37580.0
2017-02-21 11:00:00,225.94,226.14,225.27,225.56,29819.0,160.546,160.6881,160.0699,160.276,29819.0
2017-02-21 11:30:00,225.6,226.25,225.26,225.97,21264.0,160.3044,160.7663,160.0628,160.5673,21264.0
2017-02-21 12:00:00,226.06,226.13,225.6,225.86,17441.0,160.6313,160.681,160.3044,160.4892,17441.0
2017-02-21 12:30:00,225.78,225.95,225.4,225.4,27913.0,160.4323,160.5531,160.1623,160.1623,27913.0
2017-02-21 13:00:00,225.43,226.0,225.19,225.85,40008.0,160.1836,160.5886,160.0131,160.4821,40008.0
2017-02-21 13:30:00,226.01,226.21,225.63,226.19,15544.0,160.5958,160.7379,160.3257,160.7237,15544.0
2017-02-21 14:00:00,226.19,227.45,226.07,227.33,42509.0,160.7237,161.619,160.6384,161.5337,42509.0
2017-02-21 14:30:00,227.29,227.29,226.79,227.09,21206.0,161.5053,161.5053,161.15,161.3632,21206.0
2017-02-21 15:00:00,227.17,228.1,227.11,227.71,39211.0,161.42,162.0808,161.3774,161.8037,39211.0
2017-02-21 15:30:00,227.69,227.81,227.35,227.73,144771.0,161.7895,161.8748,161.5479,161.8179,144771.0
2017-02-22 09:30:00,228.1,229.71,227.4,229.21,58891.0,162.0808,163.2249,161.5834,162.8696,58891.0
2017-02-22 10:00:00,229.15,229.66,228.71,229.15,78964.0,162.8269,163.1893,162.5143,162.8269,78964.0
2017-02-22 10:30:00,229.11,229.11,226.99,227.71,120774.0,162.7985,162.7985,161.2921,161.8037,120774.0
2017-02-22 11:00:00,227.8,227.96,226.67,227.12,69060.0,161.8677,161.9814,161.0647,161.3845,69060.0
2017-02-22 11:30:00,227.13,227.39,226.59,227.15,39935.0,161.3916,161.5763,161.0079,161.4058,39935.0
2017-02-22 12:00:00,227.21,227.26,226.24,226.24,32553.0,161.4484,161.484,160.7592,160.7592,32553.0
2017-02-22 12:30:00,226.4,226.48,225.5,225.66,30722.0,160.8729,160.9297,160.2334,160.3471,30722.0
2017-02-22 13:00:00,225.7,225.94,225.1,225.19,20975.0,160.3755,160.546,159.9491,160.0131,20975.0
2017-02-22 13:30:00,225.22,225.4,224.84,225.23,16196.0,160.0344,160.1623,159.7644,160.0415,16196.0
2017-02-22 14:00:00,225.16,226.38,224.91,225.56,30884.0,159.9918,160.8587,159.8141,160.276,30884.0
2017-02-22 14:30:00,225.48,225.87,225.45,225.54,15298.0,160.2192,160.4963,160.1978,160.2618,15298.0
2017-02-22 15:00:00,225.59,226.11,225.48,225.81,21805.0,160.2973,160.6668,160.2192,160.4536,21805.0
2017-02-22 15:30:00,225.75,226.43,225.66,226.25,74470.0,160.411,160.8942,160.3471,160.7663,74470.0
2017-02-23 09:30:00,229.0,231.49,225.32,226.18,123678.0,162.7204,164.4897,160.1055,160.7166,123678.0
2017-02-23 10:00:00,226.16,226.84,223.71,223.97,74482.0,160.7023,161.1855,158.9614,159.1462,74482.0
2017-02-23 10:30:00,223.85,224.23,222.2,224.05,94392.0,159.0609,159.3309,157.8885,159.203,94392.0
2017-02-23 11:00:00,223.91,224.17,222.5,223.3,48255.0,159.1036,159.2883,158.1017,158.6701,48255.0
2017-02-23 11:30:00,223.41,225.42,223.26,224.84,79959.0,158.7483,160.1765,158.6417,159.7644,79959.0
2017-02-23 12:00:00,224.75,225.51,224.29,225.11,70334.0,159.7004,160.2405,159.3736,159.9562,70334.0
2017-02-23 12:30:00,225.11,225.16,223.03,223.26,58467.0,159.9562,159.9918,158.4783,158.6417,58467.0
2017-02-23 13:00:00,223.45,225.28,223.45,224.02,41375.0,158.7767,160.077,158.7767,159.1817,41375.0
2017-02-23 13:30:00,224.01,224.85,223.77,224.08,44424.0,159.1746,159.7715,159.0041,159.2244,44424.0
2017-02-23 14:00:00,224.11,224.78,223.76,224.75,39763.0,159.2457,159.7218,158.997,159.7004,39763.0
2017-02-23 14:30:00,224.74,225.39,224.37,225.18,44142.0,159.6933,160.1552,159.4304,160.006,44142.0
2017-02-23 15:00:00,225.27,226.29,225.13,226.18,41963.0,160.0699,160.7947,159.9705,160.7166,41963.0
2017-02-23 15:30:00,226.21,227.12,226.17,227.0,113101.0,160.7379,161.3845,160.7094,161.2992,113101.0
2017-02-24 09:30:00,227.53,228.22,225.58,227.55,105676.0,161.6758,162.1661,160.2902,161.69,105676.0
2017-02-24 10:00:00,227.52,229.9,227.48,228.69,70652.0,161.6687,163.3599,161.6403,162.5001,70652.0
2017-02-24 10:30:00,228.92,229.03,228.43,228.56,43001.0,162.6635,162.7417,162.3153,162.4077,43001.0
2017-02-24 11:00:00,228.58,228.82,227.9,228.75,54702.0,162.4219,162.5925,161.9387,162.5427,54702.0
2017-02-24 11:30:00,228.74,228.75,227.76,228.19,33595.0,162.5356,162.5427,161.8393,162.1448,33595.0
2017-02-24 12:00:00,228.2,228.24,227.79,228.0,17287.0,162.1519,162.1803,161.8606,162.0098,17287.0
2017-02-24 12:30:00,228.04,228.04,227.2,227.51,14024.0,162.0382,162.0382,161.4413,161.6616,14024.0
2017-02-24 13:00:00,227.61,228.01,227.37,227.77,17623.0,161.7327,162.0169,161.5621,161.8464,17623.0
2017-02-24 13:30:00,227.8,227.98,227.63,227.81,8593.0,161.8677,161.9956,161.7469,161.8748,8593.0
2017-02-24 14:00:00,227.75,227.87,227.14,227.14,16591.0,161.8321,161.9174,161.3987,161.3987,16591.0
2017-02-24 14:30:00,227.09,227.35,227.0,227.3,42965.0,161.3632,161.5479,161.2992,161.5124,42965.0
2017-02-24 15:00:00,227.3,228.08,227.0,228.02,22575.0,161.5124,162.0666,161.2992,162.024,22575.0
2017-02-24 15:30:00,228.02,228.42,227.76,228.18,79446.0,162.024,162.3082,161.8393,162.1377,79446.0
2017-02-27 09:30:00,228.85,228.85,227.08,227.71,44618.0,162.6138,162.6138,161.3561,161.8037,44618.0
2017-02-27 10:00:00,227.77,228.25,227.0,228.07,24040.0,161.8464,162.1874,161.2992,162.0595,24040.0
2017-02-27 10:30:00,228.03,228.95,227.66,228.29,29501.0,162.0311,162.6848,161.7682,162.2159,29501.0
2017-02-27 11:00:00,228.16,228.42,227.73,228.23,22683.0,162.1235,162.3082,161.8179,162.1732,22683.0
2017-02-27 11:30:00,228.32,228.54,227.43,227.52,18073.0,162.2372,162.3935,161.6048,161.6687,18073.0
2017-02-27 12:00:00,227.5,228.17,227.46,227.72,23437.0,161.6545,162.1306,161.6261,161.8108,23437.0
2017-02-27 12:30:00,227.69,228.19,227.5,228.1,14575.0,161.7895,162.1448,161.6545,162.0808,14575.0
2017-02-27 13:00:00,228.02,228.31,227.6,227.6,14860.0,162.024,162.2301,161.7256,161.7256,14860.0
2017-02-27 13:30:00,227.64,228.01,227.48,227.8,13644.0,161.754,162.0169,161.6403,161.8677,13644.0
2017-02-27 14:00:00,227.73,227.83,227.29,227.5,22097.0,161.8179,161.889,161.5053,161.6545,22097.0
2017-02-27 14:30:00,227.55,227.87,227.55,227.68,11525.0,161.69,161.9174,161.69,161.7824,11525.0
2017-02-27 15:00:00,227.74,228.68,227.74,228.29,18835.0,161.825,162.493,161.825,162.2159,18835.0
2017-02-27 15:30:00,228.19,228.46,227.82,227.98,70888.0,162.1448,162.3366,161.8819,161.9956,70888.0
2017-02-28 09:30:00,228.26,229.2,228.09,229.09,50053.0,162.1945,162.8625,162.0737,162.7843,50053.0
2017-02-28 10:00:00,228.67,229.11,228.6,228.64,25249.0,162.4859,162.7985,162.4361,162.4646,25249.0
2017-02-28 10:30:00,228.69,229.5,228.6,229.0,27312.0,162.5001,163.0756,162.4361,162.7204,27312.0
2017-02-28 11:00:00,229.08,229.34,228.77,228.93,45161.0,162.7772,162.9619,162.5569,162.6706,45161.0
2017-02-28 11:30:00,228.84,229.0,228.35,228.84,101014.0,162.6067,162.7204,162.2585,162.6067,101014.0
2017-02-28 12:00:00,228.76,228.76,227.79,227.91,31721.0,162.5498,162.5498,161.8606,161.9458,31721.0
2017-02-28 12:30:00,227.97,228.2,227.79,227.93,11720.0,161.9885,162.1519,161.8606,161.96,11720.0
2017-02-28 13:00:00,227.81,227.84,226.82,226.87,36655.0,161.8748,161.8961,161.1713,161.2068,36655.0
2017-02-28 13:30:00,226.94,227.36,226.43,226.66,49924.0,161.2566,161.555,160.8942,161.0576,49924.0
2017-02-28 14:00:00,226.76,227.47,226.75,227.47,41582.0,161.1287,161.6332,161.1216,161.6332,41582.0
2017-02-28 14:30:00,227.5,227.57,227.23,227.41,28195.0,161.6545,161.7042,161.4626,161.5906,28195.0
2017-02-28 15:00:00,227.41,227.71,227.16,227.22,47332.0,161.5906,161.8037,161.4129,161.4555,47332.0
2017-02-28 15:30:00,227.19,227.83,227.07,227.55,88156.0,161.4342,161.889,161.349,161.69,88156.0
2017-03-01 09:30:00,228.04,228.04,225.08,226.78,36015.0,162.0382,162.0382,159.9349,161.1429,36015.0
2017-03-01 10:00:00,227.06,227.21,226.4,227.21,16220.0,161.3419,161.4484,160.8729,161.4484,16220.0
2017-03-01 10:30:00,227.13,228.19,226.83,228.15,29260.0,161.3916,162.1448,161.1784,162.1164,29260.0
2017-03-01 11:00:00,228.25,229.45,228.12,229.14,30476.0,162.1874,163.0401,162.0951,162.8198,30476.0
2017-03-01 11:30:00,229.16,229.48,228.98,229.41,32231.0,162.834,163.0614,162.7061,163.0117,32231.0
2017-03-01 12:00:00,229.4,230.16,229.39,229.64,14983.0,163.0046,163.5446,162.9975,163.1751,14983.0
2017-03-01 12:30:00,229.67,229.94,229.66,229.67,24514.0,163.1964,163.3883,163.1893,163.1964,24514.0
2017-03-01 13:00:00,229.7,230.44,229.54,230.43,29099.0,163.2178,163.7436,163.1041,163.7365,29099.0
2017-03-01 13:30:00,230.43,230.46,230.01,230.13,27939.0,163.7365,163.7578,163.438,163.5233,27939.0
2017-03-01 14:00:00,230.16,230.6,230.07,230.42,27527.0,163.5446,163.8573,163.4807,163.7294,27527.0
2017-03-01 14:30:00,230.44,230.68,229.53,230.1,40024.0,163.7436,163.9141,163.097,163.502,40024.0
2017-03-01 15:00:00,230.16,230.16,229.17,229.8,33986.0,163.5446,163.5446,162.8412,163.2888,33986.0
2017-03-01 15:30:00,229.8,229.9,229.17,229.39,100074.0,163.2888,163.3599,162.8412,162.9975,100074.0
2017-03-02 09:30:00,228.85,229.51,227.47,228.74,42587.0,162.6138,163.0827,161.6332,162.5356,42587.0
2017-03-02 10:00:00,228.95,230.25,228.92,229.78,25142.0,162.6848,163.6086,162.6635,163.2746,25142.0
2017-03-02 10:30:00,229.63,229.87,228.99,229.22,23289.0,163.168,163.3386,162.7133,162.8767,23289.0
2017-03-02 11:00:00,229.2,229.42,228.65,228.73,33146.0,162.8625,163.0188,162.4717,162.5285,33146.0
2017-03-02 11:30:00,228.66,229.13,228.52,229.12,10426.0,162.4788,162.8127,162.3793,162.8056,10426.0
2017-03-02 12:00:00,229.01,229.25,228.14,228.17,17656.0,162.7275,162.898,162.1093,162.1306,17656.0
2017-03-02 12:30:00,228.26,228.62,228.04,228.05,25721.0,162.1945,162.4503,162.0382,162.0453,25721.0
2017-03-02 13:00:00,228.08,228.18,227.75,227.75,21276.0,162.0666,162.1377,161.8321,161.8321,21276.0
2017-03-02 13:30:00,227.91,227.91,227.19,227.19,16713.0,161.9458,161.9458,161.4342,161.4342,16713.0
2017-03-02 14:00:00,227.27,227.4,226.73,227.11,50890.0,161.4911,161.5834,161.1074,161.3774,50890.0
2017-03-02 14:30:00,227.14,227.42,226.92,226.92,48779.0,161.3987,161.5977,161.2424,161.2424,48779.0
2017-03-02 15:00:00,227.04,227.91,226.98,227.12,65481.0,161.3276,161.9458,161.285,161.3845,65481.0
2017-03-02 15:30:00,227.23,227.41,226.82,226.99,132671.0,161.4626,161.5906,161.1713,161.2921,132671.0
2017-03-03 09:30:00,226.05,227.38,225.52,226.92,79443.0,160.6242,161.5692,160.2476,161.2424,79443.0
2017-03-03 10:00:00,227.13,227.47,226.48,227.04,36360.0,161.3916,161.6332,160.9297,161.3276,36360.0
2017-03-03 10:30:00,226.99,227.31,226.38,226.55,19719.0,161.2921,161.5195,160.8587,160.9795,19719.0
2017-03-03 11:00:00,226.66,226.72,226.02,226.06,46496.0,161.0576,161.1003,160.6029,160.6313,46496.0
2017-03-03 11:30:00,226.06,226.29,225.76,225.87,42203.0,160.6313,160.7947,160.4181,160.4963,42203.0
2017-03-03 12:00:00,226.07,226.17,225.7,225.84,11605.0,160.6384,160.7094,160.3755,160.475,11605.0
2017-03-03 12:30:00,225.9,226.0,225.03,225.08,21604.0,160.5176,160.5886,159.8994,159.9349,21604.0
2017-03-03 13:00:00,225.05,225.42,224.29,224.29,23731.0,159.9136,160.1765,159.3736,159.3736,23731.0
2017-03-03 13:30:00,224.29,225.5,224.27,225.26,17233.0,159.3736,160.2334,159.3594,160.0628,17233.0
2017-03-03 14:00:00,225.35,225.49,224.94,225.21,22752.0,160.1268,160.2263,159.8354,160.0273,22752.0
2017-03-03 14:30:00,225.26,225.5,225.23,225.3,19456.0,160.0628,160.2334,160.0415,160.0913,19456.0
2017-03-03 15:00:00,225.29,226.56,225.27,226.52,19572.0,160.0841,160.9866,160.0699,160.9581,19572.0
2017-03-03 15:30:00,226.58,226.78,226.2,226.59,82127.0,161.0008,161.1429,160.7308,161.0079,82127.0
2017-03-06 09:30:00,226.58,227.03,225.0,226.45,29302.0,161.0008,161.3205,159.8781,160.9084,29302.0
2017-03-06 10:00:00,226.31,226.6,225.82,226.31,13985.0,160.8089,161.015,160.4607,160.8089,13985.0
2017-03-06 10:30:00,226.35,226.6,226.0,226.25,19478.0,160.8373,161.015,160.5886,160.7663,19478.0
2017-03-06 11:00:00,226.33,226.98,226.09,226.62,17034.0,160.8231,161.285,160.6526,161.0292,17034.0
2017-03-06 11:30:00,226.74,227.52,226.57,227.41,17895.0,161.1145,161.6687,160.9937,161.5906,17895.0
2017-03-06 12:00:00,227.44,227.81,227.4,227.58,9849.0,161.6119,161.8748,161.5834,161.7113,9849.0
2017-03-06 12:30:00,227.58,228.0,227.52,227.75,9541.0,161.7113,162.0098,161.6687,161.8321,9541.0
2017-03-06 13:00:00,227.75,228.16,227.75,227.93,26719.0,161.8321,162.1235,161.8321,161.96,26719.0
2017-03-06 13:30:00,227.86,228.02,227.67,227.76,24786.0,161.9103,162.024,161.7753,161.8393,24786.0
2017-03-06 14:00:00,227.79,227.79,227.35,227.44,11892.0,161.8606,161.8606,161.5479,161.6119,11892.0
2017-03-06 14:30:00,227.43,227.48,227.07,227.21,9568.0,161.6048,161.6403,161.349,161.4484,9568.0
2017-03-06 15:00:00,227.18,227.58,227.12,227.5,15377.0,161.4271,161.7113,161.3845,161.6545,15377.0
2017-03-06 15:30:00,227.46,228.34,227.35,227.92,51185.0,161.6261,162.2514,161.5479,161.9529,51185.0
2017-03-07 09:30:00,226.95,227.57,226.65,226.96,50264.0,161.2637,161.7042,161.0505,161.2708,50264.0
2017-03-07 10:00:00,226.99,227.25,226.84,227.11,39375.0,161.2921,161.4769,161.1855,161.3774,39375.0
2017-03-07 10:30:00,227.11,227.26,226.8,227.16,27790.0,161.3774,161.484,161.1571,161.4129,27790.0
2017-03-07 11:00:00,227.17,227.18,226.25,226.25,41816.0,161.42,161.4271,160.7663,160.7663,41816.0
2017-03-07 11:30:00,226.3,226.71,225.94,226.71,23555.0,160.8018,161.0932,160.546,161.0932,23555.0
2017-03-07 12:00:00,226.75,226.9,226.54,226.87,22796.0,161.1216,161.2282,160.9724,161.2068,22796.0
2017-03-07 12:30:00,226.84,227.34,226.75,227.0,21816.0,161.1855,161.5408,161.1216,161.2992,21816.0
2017-03-07 13:00:00,227.07,227.28,226.8,227.06,18441.0,161.349,161.4982,161.1571,161.3419,18441.0
2017-03-07 13:30:00,227.11,227.2,226.93,227.05,17823.0,161.3774,161.4413,161.2495,161.3347,17823.0
2017-03-07 14:00:00,227.03,227.45,227.01,227.29,20848.0,161.3205,161.619,161.3063,161.5053,20848.0
2017-03-07 14:30:00,227.32,227.86,227.26,227.71,34927.0,161.5266,161.9103,161.484,161.8037,34927.0
2017-03-07 15:00:00,227.72,227.94,227.42,227.8,35221.0,161.8108,161.9672,161.5977,161.8677,35221.0
2017-03-07 15:30:00,227.79,228.01,227.44,228.0,99043.0,161.8606,162.0169,161.6119,162.0098,99043.0
2017-03-08 09:30:00,227.17,227.17,224.64,226.2,71116.0,161.42,161.42,159.6223,160.7308,71116.0
2017-03-08 10:00:00,226.06,226.37,225.96,226.09,46547.0,160.6313,160.8516,160.5602,160.6526,46547.0
2017-03-08 10:30:00,226.16,226.47,226.0,226.31,50628.0,160.7023,160.9226,160.5886,160.8089,50628.0
2017-03-08 11:00:00,226.52,226.67,225.95,226.06,37847.0,160.9581,161.0647,160.5531,160.6313,37847.0
2017-03-08 11:30:00,226.01,226.45,226.0,226.07,60735.0,160.5958,160.9084,160.5886,160.6384,60735.0
2017-03-08 12:00:00,226.0,226.81,225.95,226.24,27306.0,160.5886,161.1642,160.5531,160.7592,27306.0
2017-03-08 12:30:00,226.22,226.3,225.49,225.52,61882.0,160.745,160.8018,160.2263,160.2476,61882.0
2017-03-08 13:00:00,225.41,225.54,225.12,225.12,20559.0,160.1694,160.2618,159.9633,159.9633,20559.0
2017-03-08 13:30:00,225.16,225.51,225.0,225.39,27602.0,159.9918,160.2405,159.8781,160.1552,27602.0
2017-03-08 14:00:00,225.41,225.49,225.05,225.14,37622.0,160.1694,160.2263,159.9136,159.9776,37622.0
2017-03-08 14:30:00,225.11,225.36,225.0,225.18,21223.0,159.9562,160.1339,159.8781,160.006,21223.0
2017-03-08 15:00:00,225.17,225.27,224.52,224.52,100183.0,159.9989,160.0699,159.537,159.537,100183.0
2017-03-08 15:30:00,224.61,224.67,223.56,223.91,83386.0,159.601,159.6436,158.8549,159.1036,83386.0
2017-03-09 09:30:00,224.0,224.98,223.35,224.9,34112.0,159.1675,159.8639,158.7056,159.807,34112.0
2017-03-09 10:00:00,224.89,225.4,224.35,224.61,28214.0,159.7999,160.1623,159.4162,159.601,28214.0
2017-03-09 10:30:00,224.59,224.8,223.1,223.1,29785.0,159.5867,159.736,158.528,158.528,29785.0
2017-03-09 11:00:00,223.19,224.09,222.59,223.79,42067.0,158.5919,159.2315,158.1656,159.0183,42067.0
2017-03-09 11:30:00,223.82,224.32,223.66,224.22,33250.0,159.0396,159.3949,158.9259,159.3238,33250.0
2017-03-09 12:00:00,224.26,224.6,223.98,224.04,21689.0,159.3523,159.5939,159.1533,159.1959,21689.0
2017-03-09 12:30:00,224.15,224.64,224.15,224.58,27758.0,159.2741,159.6223,159.2741,159.5796,27758.0
2017-03-09 13:00:00,224.47,224.55,223.67,223.67,26487.0,159.5015,159.5583,158.933,158.933,26487.0
2017-03-09 13:30:00,223.71,224.0,222.41,222.56,13701.0,158.9614,159.1675,158.0377,158.1443,13701.0
2017-03-09 14:00:00,222.54,222.61,221.66,222.19,28292.0,158.1301,158.1798,157.5048,157.8814,28292.0
2017-03-09 14:30:00,222.24,222.83,222.09,222.81,11658.0,157.9169,158.3361,157.8103,158.3219,11658.0
2017-03-09 15:00:00,222.77,223.06,222.28,222.68,31280.0,158.2935,158.4996,157.9453,158.2296,31280.0
2017-03-09 15:30:00,222.59,222.79,222.19,222.43,119298.0,158.1656,158.3077,157.8814,158.0519,119298.0
2017-03-10 09:30:00,223.4,224.77,222.09,222.7,44316.0,158.7412,159.7146,157.8103,158.2438,44316.0
2017-03-10 10:00:00,222.6,222.94,220.97,221.66,42143.0,158.1727,158.4143,157.0145,157.5048,42143.0
2017-03-10 10:30:00,221.8,221.96,220.26,220.73,36852.0,157.6043,157.7179,156.51,156.8439,36852.0
2017-03-10 11:00:00,220.68,220.91,220.09,220.55,18694.0,156.8084,156.9719,156.3892,156.716,18694.0
2017-03-10 11:30:00,220.48,220.86,220.26,220.39,20009.0,156.6663,156.9363,156.51,156.6024,20009.0
2017-03-10 12:00:00,220.41,220.74,219.83,219.88,15153.0,156.6166,156.8511,156.2044,156.24,15153.0
2017-03-10 12:30:00,219.95,220.65,219.88,220.44,12989.0,156.2897,156.7871,156.24,156.6379,12989.0
2017-03-10 13:00:00,220.42,220.45,219.79,219.92,26475.0,156.6237,156.645,156.176,156.2684,26475.0
2017-03-10 13:30:00,219.9,219.94,218.6,218.6,30822.0,156.2542,156.2826,155.3304,155.3304,30822.0
2017-03-10 14:00:00,218.63,219.52,218.62,219.33,50536.0,155.3518,155.9842,155.3446,155.8492,50536.0
2017-03-10 14:30:00,219.3,219.8,219.18,219.78,49298.0,155.8278,156.1831,155.7426,156.1689,49298.0
2017-03-10 15:00:00,219.8,220.2,219.65,220.1,56678.0,156.1831,156.4673,156.0765,156.3963,56678.0
2017-03-10 15:30:00,220.13,220.17,219.93,220.08,144935.0,156.4176,156.446,156.2755,156.3821,144935.0
2017-03-13 09:30:00,218.53,219.41,217.5,217.95,33715.0,156.7101,157.3412,155.9715,156.2942,33715.0
2017-03-13 10:00:00,217.75,218.48,217.18,217.65,142196.0,156.1508,156.6743,155.742,156.0791,142196.0
2017-03-13 10:30:00,217.73,217.89,215.85,215.86,34865.0,156.1365,156.2512,154.7883,154.7955,34865.0
2017-03-13 11:00:00,216.0,216.35,215.85,216.2,26044.0,154.8959,155.1468,154.7883,155.0393,26044.0
2017-03-13 11:30:00,216.14,217.06,216.02,216.62,56011.0,154.9962,155.656,154.9102,155.3405,56011.0
2017-03-13 12:00:00,216.65,216.77,215.68,215.78,27430.0,155.362,155.448,154.6664,154.7381,27430.0
2017-03-13 12:30:00,215.81,215.86,215.63,215.8,18011.0,154.7596,154.7955,154.6305,154.7524,18011.0
2017-03-13 13:00:00,215.8,216.15,215.74,216.02,28774.0,154.7524,155.0034,154.7094,154.9102,28774.0
2017-03-13 13:30:00,215.99,216.33,215.95,216.12,64321.0,154.8887,155.1325,154.86,154.9819,64321.0
2017-03-13 14:00:00,216.05,216.18,215.92,216.01,26669.0,154.9317,155.0249,154.8385,154.903,26669.0
2017-03-13 14:30:00,216.07,216.31,215.98,216.13,30812.0,154.9461,155.1182,154.8815,154.9891,30812.0
2017-03-13 15:00:00,216.07,217.0,215.97,216.75,38934.0,154.9461,155.613,154.8743,155.4337,38934.0
2017-03-13 15:30:00,216.71,217.37,216.6,217.27,98544.0,155.405,155.8783,155.3261,155.8066,98544.0
2017-03-14 09:30:00,217.0,219.18,215.93,219.08,37851.0,155.613,157.1763,154.8457,157.1046,37851.0
2017-03-14 10:00:00,218.98,219.85,218.58,219.3,54815.0,157.0328,157.6567,156.746,157.2623,54815.0
2017-03-14 10:30:00,219.17,219.55,218.82,219.09,31853.0,157.1691,157.4416,156.9181,157.1117,31853.0
2017-03-14 11:00:00,218.98,219.06,218.54,218.82,20467.0,157.0328,157.0902,156.7173,156.9181,20467.0
2017-03-14 11:30:00,218.74,218.96,218.5,218.5,73431.0,156.8607,157.0185,156.6886,156.6886,73431.0
2017-03-14 12:00:00,218.58,218.7,218.3,218.48,16812.0,156.746,156.8321,156.5452,156.6743,16812.0
2017-03-14 12:30:00,218.5,219.18,218.5,219.16,14794.0,156.6886,157.1763,156.6886,157.1619,14794.0
2017-03-14 13:00:00,219.19,219.19,218.9,219.02,22921.0,157.1834,157.1834,156.9755,157.0615,22921.0
2017-03-14 13:30:00,219.01,219.78,218.93,219.77,23411.0,157.0544,157.6065,156.997,157.5994,23411.0
2017-03-14 14:00:00,219.75,219.8,219.0,219.19,25149.0,157.585,157.6209,157.0472,157.1834,25149.0
2017-03-14 14:30:00,219.17,219.43,219.0,219.1,14291.0,157.1691,157.3555,157.0472,157.1189,14291.0
2017-03-14 15:00:00,219.12,219.38,219.08,219.36,36317.0,157.1332,157.3197,157.1046,157.3053,36317.0
2017-03-14 15:30:00,219.35,219.41,219.08,219.32,91546.0,157.2982,157.3412,157.1046,157.2767,91546.0
2017-03-15 09:30:00,219.28,220.5,219.0,220.15,50776.0,157.248,158.1228,157.0472,157.8719,50776.0
2017-03-15 10:00:00,220.5,220.77,219.94,220.17,47948.0,158.1228,158.3165,157.7213,157.8862,47948.0
2017-03-15 10:30:00,220.13,220.26,219.39,220.1,41143.0,157.8575,157.9507,157.3269,157.836,41143.0
2017-03-15 11:00:00,220.1,220.16,218.99,219.5,29031.0,157.836,157.879,157.04,157.4057,29031.0
2017-03-15 11:30:00,219.37,219.84,219.04,219.69,36887.0,157.3125,157.6496,157.0759,157.542,36887.0
2017-03-15 12:00:00,219.55,219.63,218.71,218.8,10152.0,157.4416,157.499,156.8392,156.9038,10152.0
2017-03-15 12:30:00,218.8,219.29,218.79,219.23,10499.0,156.9038,157.2551,156.8966,157.2121,10499.0
2017-03-15 13:00:00,219.28,219.4,218.81,218.97,11737.0,157.248,157.334,156.9109,157.0257,11737.0
2017-03-15 13:30:00,218.94,219.38,218.8,219.38,21514.0,157.0042,157.3197,156.9038,157.3197,21514.0
2017-03-15 14:00:00,219.5,221.61,219.49,221.24,27934.0,157.4057,158.9188,157.3986,158.6535,27934.0
2017-03-15 14:30:00,221.08,223.02,220.69,222.67,36849.0,158.5388,159.93,158.2591,159.679,36849.0
2017-03-15 15:00:00,222.78,223.64,222.51,223.5,46927.0,159.7579,160.3746,159.5642,160.2742,46927.0
2017-03-15 15:30:00,223.45,223.69,222.89,223.17,126336.0,160.2383,160.4104,159.8367,160.0375,126336.0
2017-03-16 09:30:00,222.86,223.44,222.11,223.3,110751.0,159.8152,160.2312,159.2774,160.1308,110751.0
2017-03-16 10:00:00,223.22,223.22,220.12,220.16,63576.0,160.0734,160.0734,157.8503,157.879,63576.0
2017-03-16 10:30:00,220.29,220.9,219.74,220.9,69344.0,157.9723,158.4097,157.5778,158.4097,69344.0
2017-03-16 11:00:00,220.86,221.4,220.56,220.61,23787.0,158.381,158.7682,158.1659,158.2017,23787.0
2017-03-16 11:30:00,220.62,220.64,220.05,220.43,17374.0,158.2089,158.2232,157.8001,158.0727,17374.0
2017-03-16 12:00:00,220.46,220.5,220.07,220.26,13592.0,158.0942,158.1228,157.8145,157.9507,13592.0
2017-03-16 12:30:00,220.26,220.54,220.22,220.4,11983.0,157.9507,158.1515,157.9221,158.0511,11983.0
2017-03-16 13:00:00,220.42,220.47,220.16,220.18,11972.0,158.0655,158.1013,157.879,157.8934,11972.0
2017-03-16 13:30:00,220.2,220.27,220.03,220.13,27573.0,157.9077,157.9579,157.7858,157.8575,27573.0
2017-03-16 14:00:00,220.07,221.25,220.05,221.1,51835.0,157.8145,158.6607,157.8001,158.5531,51835.0
2017-03-16 14:30:00,221.17,221.29,220.86,220.94,39840.0,158.6033,158.6894,158.381,158.4384,39840.0
2017-03-16 15:00:00,220.86,220.92,220.57,220.61,27790.0,158.381,158.424,158.173,158.2017,27790.0
2017-03-16 15:30:00,220.55,220.68,220.19,220.65,142739.0,158.1587,158.2519,157.9005,158.2304,142739.0
2017-03-17 09:30:00,221.37,225.63,221.22,223.84,377864.0,158.7467,161.8016,158.6392,160.518,377864.0
2017-03-17 10:00:00,223.97,224.94,222.84,224.16,81287.0,160.6112,161.3068,159.8009,160.7475,81287.0
2017-03-17 10:30:00,224.09,224.13,221.78,223.41,75506.0,160.6973,160.726,159.0408,160.2096,75506.0
2017-03-17 11:00:00,223.34,223.34,221.74,221.97,43320.0,160.1594,160.1594,159.0121,159.177,43320.0
2017-03-17 11:30:00,221.93,222.08,221.09,221.71,37560.0,159.1483,159.2559,158.5459,158.9906,37560.0
2017-03-17 12:00:00,221.79,221.9,221.04,221.36,14475.0,159.0479,159.1268,158.5101,158.7396,14475.0
2017-03-17 12:30:00,221.56,221.89,221.28,221.89,14226.0,158.883,159.1196,158.6822,159.1196,14226.0
2017-03-17 13:00:00,221.84,222.38,221.72,222.24,12071.0,159.0838,159.471,158.9977,159.3706,12071.0
2017-03-17 13:30:00,222.38,222.53,221.65,221.8,17904.0,159.471,159.5786,158.9475,159.0551,17904.0
2017-03-17 14:00:00,221.8,222.1,221.65,221.94,20864.0,159.0551,159.2702,158.9475,159.1555,20864.0
2017-03-17 14:30:00,221.9,222.64,221.9,222.53,36542.0,159.1268,159.6575,159.1268,159.5786,36542.0
2017-03-17 15:00:00,222.62,223.1,222.53,223.1,55874.0,159.6431,159.9873,159.5786,159.9873,55874.0
2017-03-17 15:30:00,223.06,223.31,222.43,222.49,133038.0,159.9587,160.1379,159.5069,159.5499,133038.0
2017-03-20 09:30:00,222.71,224.06,220.65,221.2,72309.0,159.7077,160.6758,158.2304,158.6248,72309.0
2017-03-20 10:00:00,221.45,222.83,221.15,222.12,41614.0,158.8041,159.7937,158.589,159.2846,41614.0
2017-03-20 10:30:00,222.24,222.93,221.92,222.87,25738.0,159.3706,159.8654,159.1411,159.8224,25738.0
2017-03-20 11:00:00,222.96,223.07,222.26,222.26,18561.0,159.8869,159.9658,159.385,159.385,18561.0
2017-03-20 11:30:00,222.32,222.61,222.1,222.38,39227.0,159.428,159.636,159.2702,159.471,39227.0
2017-03-20 12:00:00,222.35,222.94,222.2,222.92,27676.0,159.4495,159.8726,159.3419,159.8583,27676.0
2017-03-20 12:30:00,222.85,223.1,222.62,223.09,14043.0,159.8081,159.9873,159.6431,159.9802,14043.0
2017-03-20 13:00:00,223.15,223.65,223.08,223.57,20165.0,160.0232,160.3817,159.973,160.3244,20165.0
2017-03-20 13:30:00,223.59,223.65,222.94,223.08,28284.0,160.3387,160.3817,159.8726,159.973,28284.0
2017-03-20 14:00:00,223.06,223.23,222.8,223.23,26356.0,159.9587,160.0806,159.7722,160.0806,26356.0
2017-03-20 14:30:00,223.22,223.44,222.97,223.23,32093.0,160.0734,160.2312,159.8941,160.0806,32093.0
2017-03-20 15:00:00,223.23,223.47,222.86,223.47,66209.0,160.0806,160.2527,159.8152,160.2527,66209.0
2017-03-20 15:30:00,223.47,223.69,223.46,223.59,88633.0,160.2527,160.4104,160.2455,160.3387,88633.0
2017-03-21 09:30:00,223.77,224.25,223.32,223.96,50093.0,160.4678,160.812,160.1451,160.6041,50093.0
2017-03-21 10:00:00,223.79,223.81,222.76,223.2,59210.0,160.4821,160.4965,159.7435,160.059,59210.0
2017-03-21 10:30:00,223.11,223.8,222.92,223.15,56815.0,159.9945,160.4893,159.8583,160.0232,56815.0
2017-03-21 11:00:00,223.23,224.85,223.12,224.44,68159.0,160.0806,161.2423,160.0017,160.9483,68159.0
2017-03-21 11:30:00,224.53,225.43,223.95,224.24,41663.0,161.0128,161.6582,160.5969,160.8048,41663.0
2017-03-21 12:00:00,224.12,224.43,223.81,224.11,18751.0,160.7188,160.9411,160.4965,160.7116,18751.0
2017-03-21 12:30:00,224.06,224.89,224.01,224.77,37116.0,160.6758,161.271,160.6399,161.1849,37116.0
2017-03-21 13:00:00,224.78,225.5,224.74,225.0,34584.0,161.1921,161.7084,161.1634,161.3498,34584.0
2017-03-21 13:30:00,224.81,224.94,224.36,224.71,36252.0,161.2136,161.3068,160.8909,161.1419,36252.0
2017-03-21 14:00:00,224.7,224.75,224.01,224.16,71102.0,161.1347,161.1706,160.6399,160.7475,71102.0
2017-03-21 14:30:00,224.2,224.2,223.29,223.76,37849.0,160.7762,160.7762,160.1236,160.4606,37849.0
2017-03-21 15:00:00,223.8,224.99,223.7,224.78,31372.0,160.4893,161.3427,160.4176,161.1921,31372.0
2017-03-21 15:30:00,224.8,224.98,223.86,224.37,136010.0,161.2064,161.3355,160.5323,160.8981,136010.0
2017-03-22 09:30:00,224.38,225.5,223.38,223.52,73088.0,160.9052,161.7084,160.1881,160.2885,73088.0
2017-03-22 10:00:00,223.29,223.29,222.38,223.04,45439.0,160.1236,160.1236,159.471,159.9443,45439.0
2017-03-22 10:30:00,222.96,223.9,222.38,223.7,51159.0,159.8869,160.561,159.471,160.4176,51159.0
2017-03-22 11:00:00,223.68,224.89,223.36,224.62,41282.0,160.4033,161.271,160.1738,161.0773,41282.0
2017-03-22 11:30:00,224.61,224.66,223.79,224.15,26303.0,161.0702,161.106,160.4821,160.7403,26303.0
2017-03-22 12:00:00,223.9,225.41,223.9,225.41,27202.0,160.561,161.6439,160.561,161.6439,27202.0
2017-03-22 12:30:00,225.31,226.31,225.23,226.15,32736.0,161.5722,162.2893,161.5148,162.1745,32736.0
2017-03-22 13:00:00,226.15,226.15,225.25,225.26,45355.0,162.1745,162.1745,161.5291,161.5363,45355.0
2017-03-22 13:30:00,225.31,225.5,224.65,224.65,34210.0,161.5722,161.7084,161.0989,161.0989,34210.0
2017-03-22 14:00:00,224.66,225.25,224.27,225.25,32343.0,161.106,161.5291,160.8264,161.5291,32343.0
2017-03-22 14:30:00,225.21,225.8,225.13,225.41,21745.0,161.5004,161.9235,161.4431,161.6439,21745.0
2017-03-22 15:00:00,225.5,225.99,225.24,225.95,31111.0,161.7084,162.0598,161.522,162.0311,31111.0
2017-03-22 15:30:00,225.89,225.99,225.47,225.73,103978.0,161.9881,162.0598,161.6869,161.8733,103978.0
2017-03-23 09:30:00,224.82,225.96,224.44,225.72,32939.0,161.2208,162.0383,160.9483,161.8662,32939.0
2017-03-23 10:00:00,225.75,226.25,225.44,226.01,55516.0,161.8877,162.2462,161.6654,162.0741,55516.0
2017-03-23 10:30:00,225.88,226.23,225.64,225.92,28384.0,161.9809,162.2319,161.8088,162.0096,28384.0
2017-03-23 11:00:00,225.92,226.86,225.86,226.77,19122.0,162.0096,162.6837,161.9666,162.6191,19122.0
2017-03-23 11:30:00,226.77,227.18,226.4,226.79,10309.0,162.6191,162.9131,162.3538,162.6335,10309.0
2017-03-23 12:00:00,227.02,227.59,226.72,227.59,10514.0,162.7984,163.2072,162.5833,163.2072,10514.0
2017-03-23 12:30:00,227.41,227.53,227.11,227.24,11479.0,163.0781,163.1641,162.8629,162.9562,11479.0
2017-03-23 13:00:00,227.33,227.45,226.36,226.93,13551.0,163.0207,163.1068,162.3251,162.7339,13551.0
2017-03-23 13:30:00,226.9,227.74,226.67,227.66,11459.0,162.7124,163.3147,162.5474,163.2574,11459.0
2017-03-23 14:00:00,227.53,227.55,226.81,226.81,12050.0,163.1641,163.1785,162.6478,162.6478,12050.0
2017-03-23 14:30:00,226.72,227.2,226.59,227.04,17295.0,162.5833,162.9275,162.4901,162.8128,17295.0
2017-03-23 15:00:00,226.86,226.86,226.2,226.2,27364.0,162.6837,162.6837,162.2104,162.2104,27364.0
2017-03-23 15:30:00,226.29,226.3,225.39,225.91,81480.0,162.2749,162.2821,161.6295,162.0024,81480.0
2017-03-24 09:30:00,226.1,227.18,226.1,226.47,11465.0,162.1387,162.9131,162.1387,162.404,11465.0
2017-03-24 10:00:00,226.31,226.33,225.41,225.64,24146.0,162.2893,162.3036,161.6439,161.8088,24146.0
2017-03-24 10:30:00,225.64,225.84,224.91,225.06,44586.0,161.8088,161.9522,161.2853,161.3929,44586.0
2017-03-24 11:00:00,225.07,225.22,224.57,224.69,23266.0,161.4,161.5076,161.0415,161.1275,23266.0
2017-03-24 11:30:00,224.53,224.74,224.29,224.45,18108.0,161.0128,161.1634,160.8407,160.9554,18108.0
2017-03-24 12:00:00,224.45,224.89,224.22,224.54,14850.0,160.9554,161.271,160.7905,161.02,14850.0
2017-03-24 12:30:00,224.63,225.39,224.51,225.36,22399.0,161.0845,161.6295,160.9985,161.608,22399.0
2017-03-24 13:00:00,225.27,225.35,224.72,224.81,33031.0,161.5435,161.6008,161.1491,161.2136,33031.0
2017-03-24 13:30:00,224.91,225.29,224.73,224.74,13011.0,161.2853,161.5578,161.1562,161.1634,13011.0
2017-03-24 14:00:00,224.8,224.92,224.32,224.41,17962.0,161.2064,161.2925,160.8622,160.9268,17962.0
2017-03-24 14:30:00,224.48,224.52,223.85,223.95,17723.0,160.9769,161.0056,160.5252,160.5969,17723.0
2017-03-24 15:00:00,223.99,223.99,223.23,223.57,36693.0,160.6256,160.6256,160.0806,160.3244,36693.0
2017-03-24 15:30:00,223.61,223.76,222.97,223.0,145373.0,160.3531,160.4606,159.8941,159.9156,145373.0
2017-03-27 09:30:00,221.69,224.9,221.69,224.09,30140.0,158.9762,161.2781,158.9762,160.6973,30140.0
2017-03-27 10:00:00,224.11,224.54,223.04,223.33,39394.0,160.7116,161.02,159.9443,160.1523,39394.0
2017-03-27 10:30:00,223.24,223.24,222.54,222.54,16479.0,160.0877,160.0877,159.5858,159.5858,16479.0
2017-03-27 11:00:00,222.53,222.94,221.18,221.25,29366.0,159.5786,159.8726,158.6105,158.6607,29366.0
2017-03-27 11:30:00,221.2,221.42,220.7,221.28,42374.0,158.6248,158.7826,158.2663,158.6822,42374.0
2017-03-27 12:00:00,221.26,221.65,220.82,221.57,10162.0,158.6679,158.9475,158.3523,158.8902,10162.0
2017-03-27 12:30:00,221.52,221.87,221.52,221.78,11567.0,158.8543,159.1053,158.8543,159.0408,11567.0
2017-03-27 13:00:00,221.85,222.05,221.1,221.17,11558.0,159.0909,159.2344,158.5531,158.6033,11558.0
2017-03-27 13:30:00,221.27,221.32,220.74,220.88,15702.0,158.675,158.7109,158.295,158.3954,15702.0
2017-03-27 14:00:00,220.92,221.6,220.92,221.04,19196.0,158.424,158.9117,158.424,158.5101,19196.0
2017-03-27 14:30:00,221.05,221.19,220.61,221.14,26801.0,158.5173,158.6177,158.2017,158.5818,26801.0
2017-03-27 15:00:00,221.22,221.37,220.72,220.72,25568.0,158.6392,158.7467,158.2806,158.2806,25568.0
2017-03-27 15:30:00,220.76,221.19,220.5,220.92,109088.0,158.3093,158.6177,158.1228,158.424,109088.0
2017-03-28 09:30:00,220.88,221.75,220.41,220.57,50434.0,158.3954,159.0192,158.0583,158.173,50434.0
2017-03-28 10:00:00,220.67,221.19,220.18,220.48,39935.0,158.2448,158.6177,157.8934,158.1085,39935.0
2017-03-28 10:30:00,220.46,220.62,218.9,218.91,31689.0,158.0942,158.2089,156.9755,156.9826,31689.0
2017-03-28 11:00:00,218.86,220.46,218.86,220.45,20098.0,156.9468,158.0942,156.9468,158.087,20098.0
2017-03-28 11:30:00,220.45,221.52,219.89,221.52,27284.0,158.087,158.8543,157.6854,158.8543,27284.0
2017-03-28 12:00:00,221.56,221.74,221.18,221.4,18371.0,158.883,159.0121,158.6105,158.7682,18371.0
2017-03-28 12:30:00,221.4,221.4,220.84,220.97,9302.0,158.7682,158.7682,158.3667,158.4599,9302.0
2017-03-28 13:00:00,220.98,221.65,220.87,221.48,12023.0,158.4671,158.9475,158.3882,158.8256,12023.0
2017-03-28 13:30:00,221.54,221.74,220.87,221.72,15548.0,158.8686,159.0121,158.3882,158.9977,15548.0
2017-03-28 14:00:00,221.67,221.82,221.28,221.34,79221.0,158.9619,159.0694,158.6822,158.7252,79221.0
2017-03-28 14:30:00,221.3,221.74,221.11,221.63,21851.0,158.6965,159.0121,158.5603,158.9332,21851.0
2017-03-28 15:00:00,221.66,221.8,221.04,221.7,38582.0,158.9547,159.0551,158.5101,158.9834,38582.0
2017-03-28 15:30:00,221.74,222.33,221.64,222.13,87903.0,159.0121,159.4352,158.9404,159.2917,87903.0
2017-03-29 09:30:00,221.55,221.86,219.24,220.5,48504.0,158.8758,159.0981,157.2193,158.1228,48504.0
2017-03-29 10:00:00,220.55,221.3,219.59,219.73,30349.0,158.1587,158.6965,157.4703,157.5707,30349.0
2017-03-29 10:30:00,219.77,219.99,218.36,218.99,26456.0,157.5994,157.7571,156.5882,157.04,26456.0
2017-03-29 11:00:00,219.02,219.23,218.3,218.52,22931.0,157.0615,157.2121,156.5452,156.703,22931.0
2017-03-29 11:30:00,218.48,218.66,217.84,218.09,32677.0,156.6743,156.8034,156.2153,156.3946,32677.0
2017-03-29 12:00:00,218.12,218.48,218.0,218.17,20220.0,156.4161,156.6743,156.3301,156.452,20220.0
2017-03-29 12:30:00,218.09,218.63,217.98,218.53,25663.0,156.3946,156.7819,156.3157,156.7101,25663.0
2017-03-29 13:00:00,218.56,218.63,217.96,218.0,16616.0,156.7317,156.7819,156.3014,156.3301,16616.0
2017-03-29 13:30:00,217.96,218.06,217.71,217.83,14889.0,156.3014,156.3731,156.1221,156.2082,14889.0
2017-03-29 14:00:00,217.84,218.26,217.78,218.12,18435.0,156.2153,156.5165,156.1723,156.4161,18435.0
2017-03-29 14:30:00,218.15,218.65,218.08,218.64,22985.0,156.4376,156.7962,156.3874,156.789,22985.0
2017-03-29 15:00:00,218.67,219.64,218.67,219.64,35987.0,156.8105,157.5061,156.8105,157.5061,35987.0
2017-03-29 15:30:00,219.69,220.1,219.32,219.95,119294.0,157.542,157.836,157.2767,157.7284,119294.0
2017-03-30 09:30:00,219.08,220.8,217.49,218.16,38085.0,157.1046,158.338,155.9643,156.4448,38085.0
2017-03-30 10:00:00,218.18,218.75,217.19,217.4,41129.0,156.4592,156.8679,155.7492,155.8998,41129.0
2017-03-30 10:30:00,217.47,218.16,217.24,217.77,26616.0,155.95,156.4448,155.7851,156.1651,26616.0
2017-03-30 11:00:00,217.68,218.09,217.5,218.07,89036.0,156.1006,156.3946,155.9715,156.3803,89036.0
2017-03-30 11:30:00,218.02,218.37,217.68,218.06,112750.0,156.3444,156.5954,156.1006,156.3731,112750.0
2017-03-30 12:00:00,218.13,218.66,217.87,218.44,181860.0,156.4233,156.8034,156.2368,156.6456,181860.0
2017-03-30 12:30:00,218.58,219.19,218.47,218.87,52834.0,156.746,157.1834,156.6671,156.954,52834.0
2017-03-30 13:00:00,218.84,218.88,218.18,218.18,20546.0,156.9324,156.9611,156.4592,156.4592,20546.0
2017-03-30 13:30:00,218.24,218.7,218.14,218.6,11378.0,156.5022,156.8321,156.4305,156.7603,11378.0
2017-03-30 14:00:00,218.6,219.03,218.44,218.83,15421.0,156.7603,157.0687,156.6456,156.9253,15421.0
2017-03-30 14:30:00,218.77,219.26,218.76,219.26,18357.0,156.8822,157.2336,156.8751,157.2336,18357.0
2017-03-30 15:00:00,219.19,219.56,219.17,219.56,24919.0,157.1834,157.4488,157.1691,157.4488,24919.0
2017-03-30 15:30:00,219.58,219.95,219.22,219.38,80987.0,157.4631,157.7284,157.2049,157.3197,80987.0
2017-03-31 09:30:00,219.49,220.59,218.07,219.69,50842.0,157.3986,158.1874,156.3803,157.542,50842.0
2017-03-31 10:00:00,219.83,220.17,218.99,219.06,30267.0,157.6424,157.8862,157.04,157.0902,30267.0
2017-03-31 10:30:00,219.06,220.26,218.89,220.05,90801.0,157.0902,157.9507,156.9683,157.8001,90801.0
2017-03-31 11:00:00,220.04,220.95,219.9,220.17,70102.0,157.793,158.4455,157.6926,157.8862,70102.0
2017-03-31 11:30:00,220.24,221.38,220.24,221.3,12465.0,157.9364,158.7539,157.9364,158.6965,12465.0
2017-03-31 12:00:00,221.39,221.39,220.49,220.57,22547.0,158.7611,158.7611,158.1157,158.173,22547.0
2017-03-31 12:30:00,220.63,220.7,219.4,219.51,47257.0,158.2161,158.2663,157.334,157.4129,47257.0
2017-03-31 13:00:00,219.46,219.92,219.12,219.92,60056.0,157.3771,157.7069,157.1332,157.7069,60056.0
2017-03-31 13:30:00,219.93,220.09,219.47,219.71,25103.0,157.7141,157.8288,157.3842,157.5563,25103.0
2017-03-31 14:00:00,219.7,219.97,219.08,219.13,36107.0,157.5492,157.7428,157.1046,157.1404,36107.0
2017-03-31 14:30:00,219.02,219.43,218.66,218.81,40629.0,157.0615,157.3555,156.8034,156.9109,40629.0
2017-03-31 15:00:00,218.83,219.36,218.73,219.0,32550.0,156.9253,157.3053,156.8536,157.0472,32550.0
2017-03-31 15:30:00,219.0,219.51,218.82,218.9,118646.0,157.0472,157.4129,156.9181,156.9755,118646.0
2017-04-03 09:30:00,219.0,219.08,216.06,217.2,129879.0,157.0472,157.1046,154.9389,155.7564,129879.0
2017-04-03 10:00:00,217.23,218.55,217.11,218.25,59255.0,155.7779,156.7245,155.6918,156.5094,59255.0
2017-04-03 10:30:00,218.2,219.28,217.97,219.28,48494.0,156.4735,157.248,156.3086,157.248,48494.0
2017-04-03 11:00:00,219.34,219.72,218.58,219.08,51923.0,157.291,157.5635,156.746,157.1046,51923.0
2017-04-03 11:30:00,219.08,219.96,219.03,219.95,27672.0,157.1046,157.7356,157.0687,157.7284,27672.0
2017-04-03 12:00:00,219.97,220.19,219.36,219.82,24357.0,157.7428,157.9005,157.3053,157.6352,24357.0
2017-04-03 12:30:00,219.76,219.83,219.33,219.57,21627.0,157.5922,157.6424,157.2838,157.4559,21627.0
2017-04-03 13:00:00,219.52,219.66,219.01,219.16,13002.0,157.4201,157.5205,157.0544,157.1619,13002.0
2017-04-03 13:30:00,219.15,219.79,219.15,219.79,11280.0,157.1548,157.6137,157.1548,157.6137,11280.0
2017-04-03 14:00:00,219.74,219.82,219.06,219.38,23357.0,157.5778,157.6352,157.0902,157.3197,23357.0
2017-04-03 14:30:00,219.42,219.88,218.97,219.74,41248.0,157.3484,157.6782,157.0257,157.5778,41248.0
2017-04-03 15:00:00,219.74,219.93,218.95,218.99,50119.0,157.5778,157.7141,157.0113,157.04,50119.0
2017-04-03 15:30:00,218.96,219.37,218.67,219.28,101994.0,157.0185,157.3125,156.8105,157.248,101994.0
2017-04-04 09:30:00,219.26,219.57,218.03,218.4,52237.0,157.2336,157.4559,156.3516,156.6169,52237.0
2017-04-04 10:00:00,218.38,220.13,217.95,220.13,43277.0,156.6026,157.8575,156.2942,157.8575,43277.0
2017-04-04 10:30:00,220.15,221.1,219.9,220.34,26757.0,157.8719,158.5531,157.6926,158.0081,26757.0
2017-04-04 11:00:00,220.34,220.47,219.62,219.87,21786.0,158.0081,158.1013,157.4918,157.6711,21786.0
2017-04-04 11:30:00,219.89,220.14,219.55,219.55,25544.0,157.6854,157.8647,157.4416,157.4416,25544.0
2017-04-04 12:00:00,219.59,219.96,219.4,219.92,15244.0,157.4703,157.7356,157.334,157.7069,15244.0
2017-04-04 12:30:00,219.91,219.99,219.4,219.68,30874.0,157.6998,157.7571,157.334,157.5348,30874.0
2017-04-04 13:00:00,219.62,220.41,219.55,220.35,23345.0,157.4918,158.0583,157.4416,158.0153,23345.0
2017-04-04 13:30:00,220.39,221.8,220.27,220.97,76559.0,158.044,159.0551,157.9579,158.4599,76559.0
2017-04-04 14:00:00,220.94,221.12,220.66,220.9,57213.0,158.4384,158.5675,158.2376,158.4097,57213.0
2017-04-04 14:30:00,220.93,221.35,220.92,221.11,54437.0,158.4312,158.7324,158.424,158.5603,54437.0
2017-04-04 15:00:00,221.13,221.27,220.11,220.11,29812.0,158.5746,158.675,157.8432,157.8432,29812.0
2017-04-04 15:30:00,220.18,220.52,219.98,220.37,87548.0,157.8934,158.1372,157.75,158.0296,87548.0
2017-04-05 09:30:00,220.01,221.66,219.84,220.75,61242.0,157.7715,158.9547,157.6496,158.3021,61242.0
2017-04-05 10:00:00,220.52,222.09,220.52,221.75,44910.0,158.1372,159.2631,158.1372,159.0192,44910.0
2017-04-05 10:30:00,221.71,222.77,221.44,222.37,32466.0,158.9906,159.7507,158.7969,159.4638,32466.0
2017-04-05 11:00:00,222.38,223.47,222.33,223.2,48146.0,159.471,160.2527,159.4352,160.059,48146.0
2017-04-05 11:30:00,223.16,223.25,222.22,222.43,36628.0,160.0304,160.0949,159.3563,159.5069,36628.0
2017-04-05 12:00:00,222.47,222.52,222.0,222.23,24810.0,159.5356,159.5714,159.1985,159.3635,24810.0
2017-04-05 12:30:00,222.3,222.53,221.72,221.74,35924.0,159.4136,159.5786,158.9977,159.0121,35924.0
2017-04-05 13:00:00,221.94,222.64,221.83,222.17,41050.0,159.1555,159.6575,159.0766,159.3204,41050.0
2017-04-05 13:30:00,222.18,222.72,222.08,222.72,12366.0,159.3276,159.7148,159.2559,159.7148,12366.0
2017-04-05 14:00:00,222.52,222.69,221.99,222.69,20446.0,159.5714,159.6933,159.1913,159.6933,20446.0
2017-04-05 14:30:00,222.67,222.79,222.19,222.19,25299.0,159.679,159.765,159.3348,159.3348,25299.0
2017-04-05 15:00:00,222.16,222.72,221.73,222.05,28302.0,159.3133,159.7148,159.0049,159.2344,28302.0
2017-04-05 15:30:00,222.06,222.72,221.9,222.31,79899.0,159.2415,159.7148,159.1268,159.4208,79899.0
2017-04-06 09:30:00,221.83,223.0,221.44,222.74,26098.0,159.0766,159.9156,158.7969,159.7292,26098.0
2017-04-06 10:00:00,222.75,222.8,221.37,222.49,37324.0,159.7363,159.7722,158.7467,159.5499,37324.0
2017-04-06 10:30:00,222.48,222.48,221.53,222.17,30103.0,159.5427,159.5427,158.8615,159.3204,30103.0
2017-04-06 11:00:00,222.23,222.71,222.15,222.26,14562.0,159.3635,159.7077,159.3061,159.385,14562.0
2017-04-06 11:30:00,222.3,223.0,222.22,222.86,15749.0,159.4136,159.9156,159.3563,159.8152,15749.0
2017-04-06 12:00:00,222.65,223.19,222.43,223.19,11307.0,159.6646,160.0519,159.5069,160.0519,11307.0
2017-04-06 12:30:00,223.15,223.34,222.86,223.06,8414.0,160.0232,160.1594,159.8152,159.9587,8414.0
2017-04-06 13:00:00,223.06,223.07,222.73,223.0,11462.0,159.9587,159.9658,159.722,159.9156,11462.0
2017-04-06 13:30:00,223.05,223.19,222.75,222.95,8588.0,159.9515,160.0519,159.7363,159.8798,8588.0
2017-04-06 14:00:00,222.85,223.38,222.75,223.17,13738.0,159.8081,160.1881,159.7363,160.0375,13738.0
2017-04-06 14:30:00,223.14,223.61,223.14,223.14,25348.0,160.016,160.3531,160.016,160.016,25348.0
2017-04-06 15:00:00,223.12,223.36,222.83,223.03,25087.0,160.0017,160.1738,159.7937,159.9371,25087.0
2017-04-06 15:30:00,222.94,222.98,222.24,222.8,82411.0,159.8726,159.9013,159.3706,159.7722,82411.0
2017-04-07 09:30:00,223.06,223.52,222.61,223.0,31522.0,159.9587,160.2885,159.636,159.9156,31522.0
2017-04-07 10:00:00,223.1,223.5,222.69,223.01,14391.0,159.9873,160.2742,159.6933,159.9228,14391.0
2017-04-07 10:30:00,222.86,223.14,222.68,222.97,22756.0,159.8152,160.016,159.6862,159.8941,22756.0
2017-04-07 11:00:00,222.98,223.17,222.72,223.0,35458.0,159.9013,160.0375,159.7148,159.9156,35458.0
2017-04-07 11:30:00,222.91,223.15,222.7,222.93,14350.0,159.8511,160.0232,159.7005,159.8654,14350.0
2017-04-07 12:00:00,222.87,223.06,222.81,223.04,24249.0,159.8224,159.9587,159.7794,159.9443,24249.0
2017-04-07 12:30:00,223.09,223.98,223.09,223.63,25899.0,159.9802,160.6184,159.9802,160.3674,25899.0
2017-04-07 13:00:00,223.63,223.94,223.46,223.79,10824.0,160.3674,160.5897,160.2455,160.4821,10824.0
2017-04-07 13:30:00,223.72,223.95,223.68,223.82,20626.0,160.4319,160.5969,160.4033,160.5037,20626.0
2017-04-07 14:00:00,223.88,224.11,223.87,224.0,10124.0,160.5467,160.7116,160.5395,160.6327,10124.0
2017-04-07 14:30:00,224.04,224.17,223.89,224.15,23025.0,160.6614,160.7546,160.5539,160.7403,23025.0
2017-04-07 15:00:00,224.12,224.17,223.69,223.95,13909.0,160.7188,160.7546,160.4104,160.5969,13909.0
2017-04-07 15:30:00,223.9,224.0,223.52,223.75,42575.0,160.561,160.6327,160.2885,160.4535,42575.0
2017-04-10 09:30:00,223.61,223.75,223.15,223.62,16497.0,160.3531,160.4535,160.0232,160.3602,16497.0
2017-04-10 10:00:00,223.79,224.25,223.33,223.69,20468.0,160.4821,160.812,160.1523,160.4104,20468.0
2017-04-10 10:30:00,223.77,225.15,223.58,224.93,59023.0,160.4678,161.4574,160.3315,161.2996,59023.0
2017-04-10 11:00:00,224.88,225.75,224.48,225.41,30727.0,161.2638,161.8877,160.9769,161.6439,30727.0
2017-04-10 11:30:00,225.41,225.8,225.14,225.76,25301.0,161.6439,161.9235,161.4502,161.8949,25301.0
2017-04-10 12:00:00,225.91,225.91,224.54,224.54,13861.0,162.0024,162.0024,161.02,161.02,13861.0
2017-04-10 12:30:00,224.48,224.75,224.43,224.68,13005.0,160.9769,161.1706,160.9411,161.1204,13005.0
2017-04-10 13:00:00,224.62,224.76,224.48,224.76,11362.0,161.0773,161.1777,160.9769,161.1777,11362.0
2017-04-10 13:30:00,224.76,225.29,224.76,225.29,7274.0,161.1777,161.5578,161.1777,161.5578,7274.0
2017-04-10 14:00:00,225.27,225.38,224.97,225.25,20568.0,161.5435,161.6223,161.3283,161.5291,20568.0
2017-04-10 14:30:00,225.25,225.77,225.13,225.77,13261.0,161.5291,161.902,161.4431,161.902,13261.0
2017-04-10 15:00:00,225.81,226.01,225.58,225.62,33321.0,161.9307,162.0741,161.7658,161.7945,33321.0
2017-04-10 15:30:00,225.59,225.92,225.37,225.84,84770.0,161.7729,162.0096,161.6152,161.9522,84770.0
2017-04-11 09:30:00,225.99,226.9,225.75,226.8,53303.0,162.0598,162.7124,161.8877,162.6406,53303.0
2017-04-11 10:00:00,226.84,227.21,225.68,226.66,69851.0,162.6693,162.9347,161.8375,162.5402,69851.0
2017-04-11 10:30:00,226.63,227.02,226.32,226.82,19231.0,162.5187,162.7984,162.2964,162.655,19231.0
2017-04-11 11:00:00,226.79,226.84,225.94,226.0,17992.0,162.6335,162.6693,162.0239,162.067,17992.0
2017-04-11 11:30:00,225.93,226.6,225.9,226.6,28261.0,162.0168,162.4972,161.9952,162.4972,28261.0
2017-04-11 12:00:00,226.51,226.92,226.51,226.58,12443.0,162.4327,162.7267,162.4327,162.4829,12443.0
2017-04-11 12:30:00,226.57,226.58,226.15,226.15,12264.0,162.4757,162.4829,162.1745,162.1745,12264.0
2017-04-11 13:00:00,226.25,226.7,225.64,226.68,18414.0,162.2462,162.5689,161.8088,162.5546,18414.0
2017-04-11 13:30:00,226.65,226.85,226.51,226.51,10369.0,162.5331,162.6765,162.4327,162.4327,10369.0
2017-04-11 14:00:00,226.65,226.89,226.44,226.79,8579.0,162.5331,162.7052,162.3825,162.6335,8579.0
2017-04-11 14:30:00,226.8,226.85,226.39,226.39,12149.0,162.6406,162.6765,162.3466,162.3466,12149.0
2017-04-11 15:00:00,226.37,226.56,225.9,225.95,17178.0,162.3323,162.4685,161.9952,162.0311,17178.0
2017-04-11 15:30:00,226.07,226.5,225.95,226.37,47071.0,162.1172,162.4255,162.0311,162.3323,47071.0
2017-04-12 09:30:00,225.46,226.81,224.06,225.0,44369.0,161.6797,162.6478,160.6758,161.3498,44369.0
2017-04-12 10:00:00,225.0,226.15,224.78,226.0,22249.0,161.3498,162.1745,161.1921,162.067,22249.0
2017-04-12 10:30:00,225.95,226.33,225.73,225.98,43709.0,162.0311,162.3036,161.8733,162.0526,43709.0
2017-04-12 11:00:00,225.95,226.13,225.66,225.91,31527.0,162.0311,162.1602,161.8231,162.0024,31527.0
2017-04-12 11:30:00,225.92,226.08,225.64,225.97,23423.0,162.0096,162.1243,161.8088,162.0454,23423.0
2017-04-12 12:00:00,225.96,225.96,224.53,224.71,25309.0,162.0383,162.0383,161.0128,161.1419,25309.0
2017-04-12 12:30:00,224.71,224.78,224.04,224.43,21203.0,161.1419,161.1921,160.6614,160.9411,21203.0
2017-04-12 13:00:00,224.46,224.49,223.97,224.14,25367.0,160.9626,160.9841,160.6112,160.7331,25367.0
2017-04-12 13:30:00,224.11,224.21,223.44,223.53,20620.0,160.7116,160.7833,160.2312,160.2957,20620.0
2017-04-12 14:00:00,223.6,224.18,223.41,223.98,23217.0,160.3459,160.7618,160.2096,160.6184,23217.0
2017-04-12 14:30:00,223.95,224.5,223.95,223.99,16245.0,160.5969,160.9913,160.5969,160.6256,16245.0
2017-04-12 15:00:00,224.06,224.59,224.03,224.04,25304.0,160.6758,161.0558,160.6542,160.6614,25304.0
2017-04-12 15:30:00,224.15,224.49,223.75,224.3,81372.0,160.7403,160.9841,160.4535,160.8479,81372.0
2017-04-13 09:30:00,223.51,225.05,223.48,223.96,31562.0,160.2814,161.3857,160.2598,160.6041,31562.0
2017-04-13 10:00:00,223.96,224.49,223.55,224.34,14788.0,160.6041,160.9841,160.31,160.8766,14788.0
2017-04-13 10:30:00,224.35,224.69,224.18,224.58,13055.0,160.8837,161.1275,160.7618,161.0487,13055.0
2017-04-13 11:00:00,224.66,224.98,224.38,224.89,9580.0,161.106,161.3355,160.9052,161.271,9580.0
2017-04-13 11:30:00,224.91,225.18,224.52,225.18,8231.0,161.2853,161.4789,161.0056,161.4789,8231.0
2017-04-13 12:00:00,225.05,225.43,224.89,225.4,13556.0,161.3857,161.6582,161.271,161.6367,13556.0
2017-04-13 12:30:00,225.46,225.56,225.17,225.44,12856.0,161.6797,161.7514,161.4718,161.6654,12856.0
2017-04-13 13:00:00,225.45,225.46,224.93,225.03,19422.0,161.6725,161.6797,161.2996,161.3714,19422.0
2017-04-13 13:30:00,225.01,225.65,225.0,225.3,14738.0,161.357,161.816,161.3498,161.565,14738.0
2017-04-13 14:00:00,225.36,225.87,225.27,225.72,18428.0,161.608,161.9737,161.5435,161.8662,18428.0
2017-04-13 14:30:00,225.74,226.25,225.73,226.23,30651.0,161.8805,162.2462,161.8733,162.2319,30651.0
2017-04-13 15:00:00,226.18,226.23,225.67,225.85,25776.0,162.196,162.2319,161.8303,161.9594,25776.0
2017-04-13 15:30:00,225.71,226.3,225.42,225.97,92260.0,161.859,162.2821,161.651,162.0454,92260.0
2017-04-17 09:30:00,226.96,227.69,225.77,227.58,32701.0,162.7554,163.2789,161.902,163.2,32701.0
2017-04-17 10:00:00,227.43,228.44,227.25,228.41,19494.0,163.0924,163.8167,162.9633,163.7952,19494.0
2017-04-17 10:30:00,228.5,229.58,228.5,229.41,32602.0,163.8597,164.6342,163.8597,164.5123,32602.0
2017-04-17 11:00:00,229.46,230.26,229.3,230.18,36600.0,164.5482,165.1218,164.4334,165.0645,36600.0
2017-04-17 11:30:00,230.22,230.85,229.99,230.05,31467.0,165.0932,165.5449,164.9282,164.9713,31467.0
2017-04-17 12:00:00,230.08,230.54,229.96,230.45,26352.0,164.9928,165.3226,164.9067,165.2581,26352.0
2017-04-17 12:30:00,230.46,230.66,230.19,230.34,16884.0,165.2653,165.4087,165.0716,165.1792,16884.0
2017-04-17 13:00:00,230.34,230.54,230.02,230.51,15298.0,165.1792,165.3226,164.9497,165.3011,15298.0
2017-04-17 13:30:00,230.46,230.68,230.11,230.11,20522.0,165.2653,165.423,165.0143,165.0143,20522.0
2017-04-17 14:00:00,230.15,230.32,229.58,229.58,19969.0,165.043,165.1649,164.6342,164.6342,19969.0
2017-04-17 14:30:00,229.6,230.14,229.58,229.66,24846.0,164.6486,165.0358,164.6342,164.6916,24846.0
2017-04-17 15:00:00,229.68,230.75,229.68,230.63,55291.0,164.7059,165.4732,164.7059,165.3872,55291.0
2017-04-17 15:30:00,230.63,231.22,230.45,231.2,121395.0,165.3872,165.8103,165.2581,165.7959,121395.0
2017-04-18 09:30:00,230.08,232.21,228.31,231.4,44874.0,164.9928,166.5202,163.7235,165.9394,44874.0
2017-04-18 10:00:00,231.38,232.14,231.03,231.61,60761.0,165.925,166.47,165.674,166.0899,60761.0
2017-04-18 10:30:00,231.63,231.65,229.86,230.28,52542.0,166.1043,166.1186,164.835,165.1362,52542.0
2017-04-18 11:00:00,230.28,230.97,230.21,230.77,19954.0,165.1362,165.631,165.086,165.4876,19954.0
2017-04-18 11:30:00,230.82,231.16,230.6,231.16,31067.0,165.5234,165.7672,165.3657,165.7672,31067.0
2017-04-18 12:00:00,231.22,231.22,230.6,230.82,16221.0,165.8103,165.8103,165.3657,165.5234,16221.0
2017-04-18 12:30:00,230.91,231.2,230.57,231.1,14502.0,165.588,165.7959,165.3442,165.7242,14502.0
2017-04-18 13:00:00,231.06,231.07,230.13,230.21,22896.0,165.6955,165.7027,165.0286,165.086,22896.0
2017-04-18 13:30:00,230.21,230.97,230.14,230.81,24330.0,165.086,165.631,165.0358,165.5163,24330.0
2017-04-18 14:00:00,230.79,231.05,230.65,230.8,19780.0,165.5019,165.6884,165.4015,165.5091,19780.0
2017-04-18 14:30:00,230.73,230.94,230.55,230.55,29042.0,165.4589,165.6095,165.3298,165.3298,29042.0
2017-04-18 15:00:00,230.54,231.16,230.34,230.83,27649.0,165.3226,165.7672,165.1792,165.5306,27649.0
2017-04-18 15:30:00,230.83,231.29,230.66,231.13,73954.0,165.5306,165.8605,165.4087,165.7457,73954.0
2017-04-19 09:30:00,231.68,231.68,230.07,230.28,23012.0,166.1401,166.1401,164.9856,165.1362,23012.0
2017-04-19 10:00:00,230.2,231.18,230.2,230.98,25654.0,165.0788,165.7816,165.0788,165.6382,25654.0
2017-04-19 10:30:00,231.01,231.12,230.02,230.17,49612.0,165.6597,165.7386,164.9497,165.0573,49612.0
2017-04-19 11:00:00,230.3,230.41,229.93,230.25,9241.0,165.1505,165.2294,164.8852,165.1147,9241.0
2017-04-19 11:30:00,230.2,230.72,230.07,230.72,6718.0,165.0788,165.4517,164.9856,165.4517,6718.0
2017-04-19 12:00:00,230.64,230.75,230.32,230.32,10903.0,165.3943,165.4732,165.1649,165.1649,10903.0
2017-04-19 12:30:00,230.29,230.46,230.11,230.11,6916.0,165.1434,165.2653,165.0143,165.0143,6916.0
2017-04-19 13:00:00,230.18,230.26,229.83,230.1,13970.0,165.0645,165.1218,164.8135,165.0071,13970.0
2017-04-19 13:30:00,230.09,230.46,229.97,230.46,7474.0,164.9999,165.2653,164.9139,165.2653,7474.0
2017-04-19 14:00:00,230.46,230.49,230.1,230.1,12675.0,165.2653,165.2868,165.0071,165.0071,12675.0
2017-04-19 14:30:00,230.1,230.29,229.83,229.87,14521.0,165.0071,165.1434,164.8135,164.8422,14521.0
2017-04-19 15:00:00,229.88,230.02,229.59,229.59,16159.0,164.8493,164.9497,164.6414,164.6414,16159.0
2017-04-19 15:30:00,229.52,230.09,229.37,229.99,76252.0,164.5912,164.9999,164.4836,164.9282,76252.0
2017-04-20 09:30:00,230.24,230.4,228.81,228.97,19712.0,165.1075,165.2222,164.082,164.1968,19712.0
2017-04-20 10:00:00,229.12,230.35,229.03,229.86,17545.0,164.3043,165.1864,164.2398,164.835,17545.0
2017-04-20 10:30:00,229.93,229.93,229.02,229.39,15405.0,164.8852,164.8852,164.2326,164.498,15405.0
2017-04-20 11:00:00,229.36,229.36,228.5,229.02,28248.0,164.4764,164.4764,163.8597,164.2326,28248.0
2017-04-20 11:30:00,228.94,229.3,228.62,228.65,17667.0,164.1753,164.4334,163.9458,163.9673,17667.0
2017-04-20 12:00:00,228.7,228.96,228.48,228.61,14364.0,164.0032,164.1896,163.8454,163.9386,14364.0
2017-04-20 12:30:00,228.5,228.83,228.45,228.76,14567.0,163.8597,164.0964,163.8239,164.0462,14567.0
2017-04-20 13:00:00,228.79,229.43,228.62,229.4,12892.0,164.0677,164.5266,163.9458,164.5051,12892.0
2017-04-20 13:30:00,229.48,229.6,229.09,229.11,14532.0,164.5625,164.6486,164.2828,164.2972,14532.0
2017-04-20 14:00:00,229.22,229.36,229.04,229.27,15715.0,164.3761,164.4764,164.247,164.4119,15715.0
2017-04-20 14:30:00,229.25,229.29,228.4,228.67,74381.0,164.3976,164.4263,163.788,163.9816,74381.0
2017-04-20 15:00:00,228.64,228.87,228.18,228.23,42697.0,163.9601,164.1251,163.6303,163.6661,42697.0
2017-04-20 15:30:00,228.24,229.6,228.24,229.41,78409.0,163.6733,164.6486,163.6733,164.5123,78409.0
2017-04-21 09:30:00,229.28,229.65,228.66,229.42,49633.0,164.4191,164.6844,163.9745,164.5195,49633.0
2017-04-21 10:00:00,229.28,229.38,228.55,228.71,17806.0,164.4191,164.4908,163.8956,164.0103,17806.0
2017-04-21 10:30:00,228.69,229.3,228.33,229.3,14173.0,163.996,164.4334,163.7378,164.4334,14173.0
2017-04-21 11:00:00,229.35,229.97,229.19,229.87,9217.0,164.4693,164.9139,164.3545,164.8422,9217.0
2017-04-21 11:30:00,230.0,230.23,229.62,229.67,9551.0,164.9354,165.1003,164.6629,164.6988,9551.0
2017-04-21 12:00:00,229.71,229.76,229.24,229.31,10275.0,164.7274,164.7633,164.3904,164.4406,10275.0
2017-04-21 12:30:00,229.33,229.86,229.33,229.57,8287.0,164.4549,164.835,164.4549,164.627,8287.0
2017-04-21 13:00:00,229.59,229.68,229.14,229.24,9626.0,164.6414,164.7059,164.3187,164.3904,9626.0
2017-04-21 13:30:00,229.23,229.31,228.96,229.23,8664.0,164.3832,164.4406,164.1896,164.3832,8664.0
2017-04-21 14:00:00,229.27,229.37,228.78,229.0,25098.0,164.4119,164.4836,164.0605,164.2183,25098.0
2017-04-21 14:30:00,229.0,229.0,228.51,228.64,23388.0,164.2183,164.2183,163.8669,163.9601,23388.0
2017-04-21 15:00:00,228.67,228.8,228.54,228.73,22114.0,163.9816,164.0749,163.8884,164.0247,22114.0
2017-04-21 15:30:00,228.62,228.93,228.37,228.41,128295.0,163.9458,164.1681,163.7665,163.7952,128295.0
2017-04-24 09:30:00,228.93,229.03,223.62,223.62,50447.0,164.1681,164.2398,160.3602,160.3602,50447.0
2017-04-24 10:00:00,223.67,224.88,222.57,222.82,58105.0,160.3961,161.2638,159.6073,159.7865,58105.0
2017-04-24 10:30:00,222.65,223.77,222.58,223.74,55902.0,159.6646,160.4678,159.6144,160.4463,55902.0
2017-04-24 11:00:00,223.75,223.94,223.17,223.43,58001.0,160.4535,160.5897,160.0375,160.224,58001.0
2017-04-24 11:30:00,223.46,223.74,223.14,223.61,29517.0,160.2455,160.4463,160.016,160.3531,29517.0
2017-04-24 12:00:00,223.46,223.7,223.15,223.59,34830.0,160.2455,160.4176,160.0232,160.3387,34830.0
2017-04-24 12:30:00,223.63,223.88,223.45,223.58,49043.0,160.3674,160.5467,160.2383,160.3315,49043.0
2017-04-24 13:00:00,223.63,224.28,223.62,224.0,27950.0,160.3674,160.8335,160.3602,160.6327,27950.0
2017-04-24 13:30:00,223.97,224.1,223.8,224.01,34741.0,160.6112,160.7044,160.4893,160.6399,34741.0
2017-04-24 14:00:00,224.08,224.28,223.79,223.89,27924.0,160.6901,160.8335,160.4821,160.5539,27924.0
2017-04-24 14:30:00,223.92,224.95,223.89,224.83,43273.0,160.5754,161.314,160.5539,161.2279,43273.0
2017-04-24 15:00:00,224.93,225.89,224.93,225.75,72780.0,161.2996,161.9881,161.2996,161.8877,72780.0
2017-04-24 15:30:00,225.74,226.87,225.69,226.47,171016.0,161.8805,162.6908,161.8447,162.404,171016.0
2017-04-25 09:30:00,226.47,226.75,225.03,226.53,48724.0,162.404,162.6048,161.3714,162.447,48724.0
2017-04-25 10:00:00,226.6,226.6,225.25,225.44,25691.0,162.4972,162.4972,161.5291,161.6654,25691.0
2017-04-25 10:30:00,225.51,226.1,225.43,225.65,17812.0,161.7156,162.1387,161.6582,161.816,17812.0
2017-04-25 11:00:00,225.64,225.84,225.4,225.44,21819.0,161.8088,161.9522,161.6367,161.6654,21819.0
2017-04-25 11:30:00,225.4,225.54,225.06,225.28,20140.0,161.6367,161.7371,161.3929,161.5506,20140.0
2017-04-25 12:00:00,225.3,225.58,225.27,225.33,15313.0,161.565,161.7658,161.5435,161.5865,15313.0
2017-04-25 12:30:00,225.34,225.55,225.12,225.33,24445.0,161.5937,161.7443,161.4359,161.5865,24445.0
2017-04-25 13:00:00,225.36,225.52,224.7,224.73,19948.0,161.608,161.7227,161.1347,161.1562,19948.0
2017-04-25 13:30:00,224.83,225.14,224.71,224.97,42061.0,161.2279,161.4502,161.1419,161.3283,42061.0
2017-04-25 14:00:00,225.02,225.31,224.77,225.05,46545.0,161.3642,161.5722,161.1849,161.3857,46545.0
2017-04-25 14:30:00,225.06,225.48,225.06,225.48,20136.0,161.3929,161.6941,161.3929,161.6941,20136.0
2017-04-25 15:00:00,225.39,225.65,225.19,225.45,14303.0,161.6295,161.816,161.4861,161.6725,14303.0
2017-04-25 15:30:00,225.45,225.71,225.37,225.54,51959.0,161.6725,161.859,161.6152,161.7371,51959.0
2017-04-26 09:30:00,225.62,225.62,223.3,224.57,61032.0,161.7945,161.7945,160.1308,161.0415,61032.0
2017-04-26 10:00:00,224.36,224.82,224.12,224.16,27331.0,160.8909,161.2208,160.7188,160.7475,27331.0
2017-04-26 10:30:00,224.17,224.61,223.79,224.23,32072.0,160.7546,161.0702,160.4821,160.7977,32072.0
2017-04-26 11:00:00,224.26,224.98,224.03,224.88,52958.0,160.8192,161.3355,160.6542,161.2638,52958.0
2017-04-26 11:30:00,224.97,225.12,224.57,224.58,24735.0,161.3283,161.4359,161.0415,161.0487,24735.0
2017-04-26 12:00:00,224.58,224.96,224.03,224.11,28675.0,161.0487,161.3212,160.6542,160.7116,28675.0
2017-04-26 12:30:00,224.15,224.55,223.92,224.48,20662.0,160.7403,161.0271,160.5754,160.9769,20662.0
2017-04-26 13:00:00,224.45,224.74,224.09,224.09,29779.0,160.9554,161.1634,160.6973,160.6973,29779.0
2017-04-26 13:30:00,224.23,224.73,223.53,223.53,30126.0,160.7977,161.1562,160.2957,160.2957,30126.0
2017-04-26 14:00:00,223.46,224.24,223.41,224.08,62155.0,160.2455,160.8048,160.2096,160.6901,62155.0
2017-04-26 14:30:00,224.09,224.3,223.98,224.03,18495.0,160.6973,160.8479,160.6184,160.6542,18495.0
2017-04-26 15:00:00,224.03,224.57,224.03,224.31,30303.0,160.6542,161.0415,160.6542,160.855,30303.0
2017-04-26 15:30:00,224.29,224.34,223.83,223.97,108045.0,160.8407,160.8766,160.5108,160.6112,108045.0
2017-04-27 09:30:00,221.0,223.84,215.78,216.11,261196.0,158.4814,160.518,154.7381,154.9747,261196.0
2017-04-27 10:00:00,216.25,216.3,212.86,213.31,158143.0,155.0751,155.111,152.6441,152.9668,158143.0
2017-04-27 10:30:00,213.43,214.07,212.59,213.71,175999.0,153.0529,153.5118,152.4505,153.2537,175999.0
2017-04-27 11:00:00,213.62,215.29,213.49,214.62,148418.0,153.1891,154.3867,153.0959,153.9062,148418.0
2017-04-27 11:30:00,214.62,215.62,214.3,215.06,154829.0,153.9062,154.6234,153.6768,154.2218,154829.0
2017-04-27 12:00:00,215.12,215.41,214.91,214.99,53621.0,154.2648,154.4728,154.1142,154.1716,53621.0
2017-04-27 12:30:00,214.97,215.16,214.55,214.68,46378.0,154.1572,154.2935,153.856,153.9493,46378.0
2017-04-27 13:00:00,214.75,215.61,214.68,215.1,32852.0,153.9995,154.6162,153.9493,154.2505,32852.0
2017-04-27 13:30:00,215.05,216.48,215.0,216.43,79012.0,154.2146,155.2401,154.1787,155.2042,79012.0
2017-04-27 14:00:00,216.34,216.48,213.59,213.97,122094.0,155.1397,155.2401,153.1676,153.4401,122094.0
2017-04-27 14:30:00,213.99,215.14,213.85,214.84,111457.0,153.4545,154.2791,153.3541,154.064,111457.0
2017-04-27 15:00:00,214.84,214.89,212.11,212.25,156826.0,154.064,154.0999,152.1063,152.2067,156826.0
2017-04-27 15:30:00,212.26,213.02,211.02,213.0,384790.0,152.2139,152.7589,151.3246,152.7445,384790.0
2017-04-28 09:30:00,211.91,212.97,211.73,212.19,89698.0,151.9629,152.723,151.8338,152.1637,89698.0
2017-04-28 10:00:00,212.14,212.55,210.15,210.9,156378.0,152.1278,152.4218,150.7008,151.2386,156378.0
2017-04-28 10:30:00,211.0,211.16,209.64,209.68,72476.0,151.3103,151.425,150.335,150.3637,72476.0
2017-04-28 11:00:00,209.64,210.38,209.21,210.38,56345.0,150.335,150.8657,150.0267,150.8657,56345.0
2017-04-28 11:30:00,210.24,210.63,209.83,210.24,47062.0,150.7653,151.045,150.4713,150.7653,47062.0
2017-04-28 12:00:00,210.22,210.38,209.12,210.27,47833.0,150.751,150.8657,149.9621,150.7868,47833.0
2017-04-28 12:30:00,210.22,210.8,209.86,209.97,57175.0,150.751,151.1669,150.4928,150.5717,57175.0
2017-04-28 13:00:00,209.97,210.46,209.85,210.28,52868.0,150.5717,150.9231,150.4856,150.794,52868.0
2017-04-28 13:30:00,210.26,210.26,209.01,209.05,40234.0,150.7796,150.7796,149.8833,149.9119,40234.0
2017-04-28 14:00:00,209.08,209.7,208.83,208.83,46318.0,149.9334,150.3781,149.7542,149.7542,46318.0
2017-04-28 14:30:00,208.83,209.06,208.46,208.5,50733.0,149.7542,149.9191,149.4888,149.5175,50733.0
2017-04-28 15:00:00,208.64,209.44,208.53,209.2,86031.0,149.6179,150.1916,149.539,150.0195,86031.0
2017-04-28 15:30:00,209.19,209.56,208.87,209.3,264867.0,150.0123,150.2777,149.7829,150.0912,264867.0
2017-05-01 09:30:00,210.33,211.53,206.5,207.24,124396.0,150.8298,151.6904,148.0833,148.614,124396.0
2017-05-01 10:00:00,207.5,207.63,206.4,207.44,84225.0,148.8004,148.8936,148.0116,148.7574,84225.0
2017-05-01 10:30:00,207.43,207.71,205.95,206.16,72710.0,148.7502,148.951,147.6889,147.8395,72710.0
2017-05-01 11:00:00,206.28,207.55,206.13,207.33,50805.0,147.9255,148.8363,147.818,148.6785,50805.0
2017-05-01 11:30:00,207.33,207.33,205.95,206.46,42438.0,148.6785,148.6785,147.6889,148.0546,42438.0
2017-05-01 12:00:00,206.48,206.89,205.52,205.9,40861.0,148.069,148.363,147.3805,147.653,40861.0
2017-05-01 12:30:00,205.88,205.89,205.23,205.43,48666.0,147.6387,147.6459,147.1726,147.316,48666.0
2017-05-01 13:00:00,205.42,205.69,205.18,205.19,47121.0,147.3088,147.5024,147.1367,147.1439,47121.0
2017-05-01 13:30:00,205.24,205.88,205.01,205.86,53478.0,147.1797,147.6387,147.0148,147.6244,53478.0
2017-05-01 14:00:00,205.92,206.29,205.72,205.97,35866.0,147.6674,147.9327,147.524,147.7032,35866.0
2017-05-01 14:30:00,205.94,206.46,205.84,206.42,33976.0,147.6817,148.0546,147.61,148.0259,33976.0
2017-05-01 15:00:00,206.37,207.24,206.37,206.71,71925.0,147.9901,148.614,147.9901,148.2339,71925.0
2017-05-01 15:30:00,206.74,207.64,206.65,207.22,150310.0,148.2554,148.9008,148.1909,148.5996,150310.0
2017-05-02 09:30:00,207.01,208.88,206.26,207.05,56057.0,148.449,149.79,147.9112,148.4777,56057.0
2017-05-02 10:00:00,207.05,208.51,206.97,208.11,64314.0,148.4777,149.5247,148.4203,149.2379,64314.0
2017-05-02 10:30:00,208.11,208.53,207.89,208.07,62421.0,149.2379,149.539,149.0801,149.2092,62421.0
2017-05-02 11:00:00,208.05,209.26,208.0,208.88,95998.0,149.1948,150.0625,149.159,149.79,95998.0
2017-05-02 11:30:00,208.77,209.75,208.5,209.75,31772.0,149.7111,150.4139,149.5175,150.4139,31772.0
2017-05-02 12:00:00,209.74,210.41,208.79,208.79,19315.0,150.4067,150.8872,149.7255,149.7255,19315.0
2017-05-02 12:30:00,208.83,208.98,208.36,208.44,27251.0,149.7542,149.8617,149.4171,149.4745,27251.0
2017-05-02 13:00:00,208.44,208.83,208.26,208.46,12757.0,149.4745,149.7542,149.3454,149.4888,12757.0
2017-05-02 13:30:00,208.46,208.9,208.32,208.79,109104.0,149.4888,149.8044,149.3884,149.7255,109104.0
2017-05-02 14:00:00,208.73,208.73,207.8,207.8,29726.0,149.6825,149.6825,149.0155,149.0155,29726.0
2017-05-02 14:30:00,207.87,208.0,206.18,206.26,76056.0,149.0657,149.159,147.8538,147.9112,76056.0
2017-05-02 15:00:00,206.31,206.9,206.31,206.75,52493.0,147.9471,148.3701,147.9471,148.2626,52493.0
2017-05-02 15:30:00,206.73,207.29,206.51,207.21,106183.0,148.2482,148.6498,148.0905,148.5925,106183.0
2017-05-03 09:30:00,208.08,208.54,205.55,206.16,51462.0,149.2163,149.5462,147.402,147.8395,51462.0
2017-05-03 10:00:00,206.03,206.03,203.93,204.17,94609.0,147.7463,147.7463,146.2403,146.4124,94609.0
2017-05-03 10:30:00,204.14,205.02,203.6,203.83,80160.0,146.3909,147.022,146.0037,146.1686,80160.0
2017-05-03 11:00:00,203.78,205.37,203.71,205.37,53112.0,146.1328,147.273,146.0826,147.273,53112.0
2017-05-03 11:30:00,205.3,205.4,204.97,205.09,25910.0,147.2228,147.2945,146.9861,147.0722,25910.0
2017-05-03 12:00:00,205.03,205.43,204.86,205.06,102553.0,147.0292,147.316,146.9072,147.0507,102553.0
2017-05-03 12:30:00,205.02,205.35,204.99,205.07,41282.0,147.022,147.2586,147.0005,147.0578,41282.0
2017-05-03 13:00:00,205.13,205.33,204.96,205.25,51451.0,147.1009,147.2443,146.979,147.1869,51451.0
2017-05-03 13:30:00,205.25,205.56,205.0,205.56,50269.0,147.1869,147.4092,147.0076,147.4092,50269.0
2017-05-03 14:00:00,205.47,206.11,205.2,205.3,83259.0,147.3447,147.8036,147.1511,147.2228,83259.0
2017-05-03 14:30:00,205.3,205.41,204.41,205.19,32902.0,147.2228,147.3017,146.5845,147.1439,32902.0
2017-05-03 15:00:00,205.2,205.45,205.0,205.14,36430.0,147.1511,147.3303,147.0076,147.108,36430.0
2017-05-03 15:30:00,205.02,205.75,205.02,205.48,85790.0,147.022,147.5455,147.022,147.3519,85790.0
2017-05-04 09:30:00,205.15,205.15,202.75,203.59,68355.0,147.1152,147.1152,145.3941,145.9965,68355.0
2017-05-04 10:00:00,203.56,204.24,202.1,202.44,49136.0,145.975,146.4626,144.928,145.1718,49136.0
2017-05-04 10:30:00,202.43,203.5,202.39,202.55,44038.0,145.1647,145.932,145.136,145.2507,44038.0
2017-05-04 11:00:00,202.55,203.5,201.97,203.5,44154.0,145.2507,145.932,144.8348,145.932,44154.0
2017-05-04 11:30:00,203.51,204.71,203.43,204.55,39650.0,145.9391,146.7997,145.8818,146.6849,39650.0
2017-05-04 12:00:00,204.52,204.98,204.1,204.43,111239.0,146.6634,146.9933,146.3622,146.5989,111239.0
2017-05-04 12:30:00,204.58,204.99,204.38,204.65,24125.0,146.7065,147.0005,146.563,146.7566,24125.0
2017-05-04 13:00:00,204.72,205.16,204.72,204.85,31732.0,146.8068,147.1224,146.8068,146.9001,31732.0
2017-05-04 13:30:00,204.8,204.97,204.5,204.78,24676.0,146.8642,146.9861,146.6491,146.8499,24676.0
2017-05-04 14:00:00,204.85,206.31,204.85,206.12,44083.0,146.9001,147.9471,146.9001,147.8108,44083.0
2017-05-04 14:30:00,206.12,206.88,205.93,206.18,82114.0,147.8108,148.3558,147.6746,147.8538,82114.0
2017-05-04 15:00:00,206.12,206.49,205.62,206.27,165237.0,147.8108,148.0761,147.4522,147.9184,165237.0
2017-05-04 15:30:00,206.26,208.08,206.19,207.64,220065.0,147.9112,149.2163,147.861,148.9008,220065.0
2017-05-05 09:30:00,207.79,210.0,206.3,206.72,83523.0,149.0084,150.5932,147.9399,148.2411,83523.0
2017-05-05 10:00:00,206.73,207.94,206.7,207.2,59180.0,148.2482,149.1159,148.2267,148.5853,59180.0
2017-05-05 10:30:00,207.28,208.9,206.71,208.36,62093.0,148.6426,149.8044,148.2339,149.4171,62093.0
2017-05-05 11:00:00,208.3,208.86,207.5,208.47,55078.0,149.3741,149.7757,148.8004,149.496,55078.0
2017-05-05 11:30:00,208.42,208.78,207.73,207.9,37072.0,149.4602,149.7183,148.9653,149.0873,37072.0
2017-05-05 12:00:00,207.8,207.99,207.57,207.61,28502.0,149.0155,149.1518,148.8506,148.8793,28502.0
2017-05-05 12:30:00,207.56,208.14,207.52,207.95,28730.0,148.8434,149.2594,148.8148,149.1231,28730.0
2017-05-05 13:00:00,207.89,207.89,207.21,207.21,31295.0,149.0801,149.0801,148.5925,148.5925,31295.0
2017-05-05 13:30:00,207.09,207.5,207.09,207.37,20070.0,148.5064,148.8004,148.5064,148.7072,20070.0
2017-05-05 14:00:00,207.36,207.65,207.24,207.45,38867.0,148.7,148.908,148.614,148.7646,38867.0
2017-05-05 14:30:00,207.44,207.75,207.32,207.38,37148.0,148.7574,148.9797,148.6713,148.7144,37148.0
2017-05-05 15:00:00,207.42,208.17,207.41,208.17,37377.0,148.743,149.2809,148.7359,149.2809,37377.0
2017-05-05 15:30:00,208.18,208.32,207.95,208.27,143362.0,149.288,149.3884,149.1231,149.3526,143362.0
2017-05-08 09:30:00,208.55,208.62,206.96,207.64,49197.0,149.5534,149.6036,148.4132,148.9008,49197.0
2017-05-08 10:00:00,207.5,208.0,207.21,208.0,87532.0,148.8004,149.159,148.5925,149.159,87532.0
2017-05-08 10:30:00,208.0,208.16,207.48,208.02,55824.0,149.159,149.2737,148.7861,149.1733,55824.0
2017-05-08 11:00:00,208.1,208.19,207.27,207.37,66900.0,149.2307,149.2952,148.6355,148.7072,66900.0
2017-05-08 11:30:00,207.32,207.97,207.27,207.9,63943.0,148.6713,149.1375,148.6355,149.0873,63943.0
2017-05-08 12:00:00,207.68,208.09,207.58,207.84,171751.0,148.9295,149.2235,148.8578,149.0442,171751.0
2017-05-08 12:30:00,207.81,207.98,207.5,207.86,29672.0,149.0227,149.1446,148.8004,149.0586,29672.0
2017-05-08 13:00:00,207.81,208.08,207.7,207.88,17589.0,149.0227,149.2163,148.9438,149.0729,17589.0
2017-05-08 13:30:00,207.97,208.37,207.86,208.22,19478.0,149.1375,149.4243,149.0586,149.3167,19478.0
2017-05-08 14:00:00,208.34,208.75,208.04,208.05,21047.0,149.4028,149.6968,149.1877,149.1948,21047.0
2017-05-08 14:30:00,208.1,208.77,207.96,208.62,26550.0,149.2307,149.7111,149.1303,149.6036,26550.0
2017-05-08 15:00:00,208.61,208.61,207.95,208.05,40416.0,149.5964,149.5964,149.1231,149.1948,40416.0
2017-05-08 15:30:00,208.11,208.52,207.98,208.45,119083.0,149.2379,149.5319,149.1446,149.4817,119083.0
2017-05-09 09:30:00,207.95,208.3,206.97,207.33,26420.0,149.1231,149.3741,148.4203,148.6785,26420.0
2017-05-09 10:00:00,207.76,207.77,207.2,207.44,47643.0,148.9869,148.994,148.5853,148.7574,47643.0
2017-05-09 10:30:00,207.49,207.73,207.16,207.25,81220.0,148.7932,148.9653,148.5566,148.6211,81220.0
2017-05-09 11:00:00,207.29,207.39,207.19,207.28,52206.0,148.6498,148.7215,148.5781,148.6426,52206.0
2017-05-09 11:30:00,207.3,207.98,207.27,207.31,16302.0,148.657,149.1446,148.6355,148.6642,16302.0
2017-05-09 12:00:00,207.27,207.51,207.21,207.39,20529.0,148.6355,148.8076,148.5925,148.7215,20529.0
2017-05-09 12:30:00,207.35,207.44,207.13,207.32,16021.0,148.6928,148.7574,148.5351,148.6713,16021.0
2017-05-09 13:00:00,207.34,207.55,206.86,207.04,17407.0,148.6857,148.8363,148.3415,148.4705,17407.0
2017-05-09 13:30:00,206.98,207.14,206.93,207.1,23610.0,148.4275,148.5423,148.3917,148.5136,23610.0
2017-05-09 14:00:00,207.1,207.38,206.78,206.89,32026.0,148.5136,148.7144,148.2841,148.363,32026.0
2017-05-09 14:30:00,206.89,207.51,206.77,207.27,56277.0,148.363,148.8076,148.2769,148.6355,56277.0
2017-05-09 15:00:00,207.34,207.68,207.02,207.23,51583.0,148.6857,148.9295,148.4562,148.6068,51583.0
2017-05-09 15:30:00,207.21,208.28,207.21,208.02,155747.0,148.5925,149.3598,148.5925,149.1733,155747.0
2017-05-10 09:30:00,207.88,209.71,207.75,209.4,24205.0,149.0729,150.3852,148.9797,150.1629,24205.0
2017-05-10 10:00:00,209.31,210.78,209.31,210.63,72117.0,150.0984,151.1525,150.0984,151.045,72117.0
2017-05-10 10:30:00,210.71,211.68,210.41,210.93,56736.0,151.1023,151.7979,150.8872,151.2601,56736.0
2017-05-10 11:00:00,210.8,210.85,209.21,209.23,40308.0,151.1669,151.2027,150.0267,150.041,40308.0
2017-05-10 11:30:00,209.25,209.49,209.11,209.27,14032.0,150.0554,150.2275,149.955,150.0697,14032.0
2017-05-10 12:00:00,209.45,209.47,208.66,209.0,52480.0,150.1988,150.2131,149.6323,149.8761,52480.0
2017-05-10 12:30:00,209.04,209.6,208.96,209.51,45335.0,149.9048,150.3063,149.8474,150.2418,45335.0
2017-05-10 13:00:00,209.54,209.63,209.35,209.45,25672.0,150.2633,150.3279,150.1271,150.1988,25672.0
2017-05-10 13:30:00,209.49,209.57,209.33,209.42,36411.0,150.2275,150.2848,150.1127,150.1773,36411.0
2017-05-10 14:00:00,209.38,209.99,209.37,209.65,15797.0,150.1486,150.586,150.1414,150.3422,15797.0
2017-05-10 14:30:00,209.58,209.8,209.48,209.67,17602.0,150.292,150.4498,150.2203,150.3565,17602.0
2017-05-10 15:00:00,209.58,210.06,209.36,209.38,25715.0,150.292,150.6362,150.1342,150.1486,25715.0
2017-05-10 15:30:00,209.31,209.53,208.75,208.98,84291.0,150.0984,150.2561,149.6968,149.8617,84291.0
2017-05-11 09:30:00,208.07,208.45,207.2,207.73,46690.0,149.2092,149.4817,148.5853,148.9653,46690.0
2017-05-11 10:00:00,207.77,208.89,207.58,208.89,25654.0,148.994,149.7972,148.8578,149.7972,25654.0
2017-05-11 10:30:00,208.9,209.21,208.52,209.04,30439.0,149.8044,150.0267,149.5319,149.9048,30439.0
2017-05-11 11:00:00,209.08,209.3,208.12,208.49,54370.0,149.9334,150.0912,149.245,149.5104,54370.0
2017-05-11 11:30:00,208.47,208.71,208.09,208.33,50091.0,149.496,149.6681,149.2235,149.3956,50091.0
2017-05-11 12:00:00,208.29,208.79,208.02,208.02,209747.0,149.3669,149.7255,149.1733,149.1733,209747.0
2017-05-11 12:30:00,208.11,208.39,207.88,208.08,67118.0,149.2379,149.4386,149.0729,149.2163,67118.0
2017-05-11 13:00:00,208.07,208.23,207.59,207.95,100953.0,149.2092,149.3239,148.865,149.1231,100953.0
2017-05-11 13:30:00,207.94,208.16,207.43,207.43,12987.0,149.1159,149.2737,148.7502,148.7502,12987.0
2017-05-11 14:00:00,207.47,208.3,207.19,208.14,19066.0,148.7789,149.3741,148.5781,149.2594,19066.0
2017-05-11 14:30:00,208.24,208.56,207.9,208.29,23532.0,149.3311,149.5606,149.0873,149.3669,23532.0
2017-05-11 15:00:00,208.27,208.5,207.89,208.05,18687.0,149.3526,149.5175,149.0801,149.1948,18687.0
2017-05-11 15:30:00,208.02,208.61,207.99,208.51,72594.0,149.1733,149.5964,149.1518,149.5247,72594.0
2017-05-12 09:30:00,208.17,209.3,207.38,208.89,48678.0,149.2809,150.0912,148.7144,149.7972,48678.0
2017-05-12 10:00:00,208.74,209.36,208.19,208.83,42718.0,149.6896,150.1342,149.2952,149.7542,42718.0
2017-05-12 10:30:00,208.83,209.26,207.89,208.11,33899.0,149.7542,150.0625,149.0801,149.2379,33899.0
2017-05-12 11:00:00,208.13,208.76,207.87,208.32,43688.0,149.2522,149.704,149.0657,149.3884,43688.0
2017-05-12 11:30:00,208.27,208.63,208.0,208.5,33108.0,149.3526,149.6107,149.159,149.5175,33108.0
2017-05-12 12:00:00,208.46,208.63,208.28,208.54,41638.0,149.4888,149.6107,149.3598,149.5462,41638.0
2017-05-12 12:30:00,208.59,208.65,207.74,207.8,30706.0,149.5821,149.6251,148.9725,149.0155,30706.0
2017-05-12 13:00:00,207.8,208.67,207.8,208.66,24041.0,149.0155,149.6394,149.0155,149.6323,24041.0
2017-05-12 13:30:00,208.67,208.76,208.48,208.64,23801.0,149.6394,149.704,149.5032,149.6179,23801.0
2017-05-12 14:00:00,208.58,208.65,208.49,208.59,29221.0,149.5749,149.6251,149.5104,149.5821,29221.0
2017-05-12 14:30:00,208.56,208.71,208.47,208.58,44323.0,149.5606,149.6681,149.496,149.5749,44323.0
2017-05-12 15:00:00,208.55,208.74,208.47,208.55,51311.0,149.5534,149.6896,149.496,149.5534,51311.0
2017-05-12 15:30:00,208.58,208.79,208.5,208.56,134604.0,149.5749,149.7255,149.5175,149.5606,134604.0
2017-05-15 09:30:00,208.37,210.0,208.31,209.18,22933.0,149.4243,150.5932,149.3813,150.0052,22933.0
2017-05-15 10:00:00,209.19,210.06,208.81,209.64,35341.0,150.0123,150.6362,149.7398,150.335,35341.0
2017-05-15 10:30:00,209.67,210.06,208.77,208.81,41931.0,150.3565,150.6362,149.7111,149.7398,41931.0
2017-05-15 11:00:00,208.81,209.02,208.51,209.0,31926.0,149.7398,149.8904,149.5247,149.8761,31926.0
2017-05-15 11:30:00,208.98,209.2,208.68,209.15,21003.0,149.8617,150.0195,149.6466,149.9836,21003.0
2017-05-15 12:00:00,209.17,209.42,209.07,209.34,17946.0,149.998,150.1773,149.9263,150.1199,17946.0
2017-05-15 12:30:00,209.28,209.45,208.96,209.18,19187.0,150.0769,150.1988,149.8474,150.0052,19187.0
2017-05-15 13:00:00,209.15,209.25,208.89,209.18,18830.0,149.9836,150.0554,149.7972,150.0052,18830.0
2017-05-15 13:30:00,209.22,209.36,209.07,209.22,12854.0,150.0338,150.1342,149.9263,150.0338,12854.0
2017-05-15 14:00:00,209.24,209.31,208.93,209.09,36362.0,150.0482,150.0984,149.8259,149.9406,36362.0
2017-05-15 14:30:00,209.06,209.47,208.67,209.41,62223.0,149.9191,150.2131,149.6394,150.1701,62223.0
2017-05-15 15:00:00,209.4,209.73,209.34,209.53,102179.0,150.1629,150.3996,150.1199,150.2561,102179.0
2017-05-15 15:30:00,209.54,209.81,209.45,209.71,155679.0,150.2633,150.4569,150.1988,150.3852,155679.0
2017-05-16 09:30:00,209.68,210.03,207.39,207.51,78141.0,150.3637,150.6147,148.7215,148.8076,78141.0
2017-05-16 10:00:00,207.5,208.17,207.15,207.78,61411.0,148.8004,149.2809,148.5494,149.0012,61411.0
2017-05-16 10:30:00,207.73,208.53,207.43,208.52,60999.0,148.9653,149.539,148.7502,149.5319,60999.0
2017-05-16 11:00:00,208.53,209.66,208.44,209.32,53004.0,149.539,150.3494,149.4745,150.1056,53004.0
2017-05-16 11:30:00,209.28,209.47,208.84,209.17,29933.0,150.0769,150.2131,149.7613,149.998,29933.0
2017-05-16 12:00:00,209.21,209.33,208.85,209.2,29793.0,150.0267,150.1127,149.7685,150.0195,29793.0
2017-05-16 12:30:00,209.2,209.35,208.85,209.06,50056.0,150.0195,150.1271,149.7685,149.9191,50056.0
2017-05-16 13:00:00,209.11,209.17,208.65,208.74,64815.0,149.955,149.998,149.6251,149.6896,64815.0
2017-05-16 13:30:00,208.77,208.79,208.38,208.42,33447.0,149.7111,149.7255,149.4315,149.4602,33447.0
2017-05-16 14:00:00,208.57,208.87,208.03,208.09,51278.0,149.5677,149.7829,149.1805,149.2235,51278.0
2017-05-16 14:30:00,208.16,208.5,207.85,208.2,61834.0,149.2737,149.5175,149.0514,149.3024,61834.0
2017-05-16 15:00:00,208.15,208.48,208.1,208.27,65619.0,149.2665,149.5032,149.2307,149.3526,65619.0
2017-05-16 15:30:00,208.27,208.58,208.04,208.12,137217.0,149.3526,149.5749,149.1877,149.245,137217.0
2017-05-17 09:30:00,207.37,210.68,207.37,209.62,149298.0,148.7072,151.0808,148.7072,150.3207,149298.0
2017-05-17 10:00:00,209.71,210.46,209.46,210.1,89897.0,150.3852,150.9231,150.206,150.6649,89897.0
2017-05-17 10:30:00,210.1,212.24,210.1,212.12,102142.0,150.6649,152.1995,150.6649,152.1135,102142.0
2017-05-17 11:00:00,211.93,212.66,211.68,212.32,74170.0,151.9772,152.5007,151.7979,152.2569,74170.0
2017-05-17 11:30:00,212.28,212.31,211.3,211.98,68573.0,152.2282,152.2497,151.5254,152.0131,68573.0
2017-05-17 12:00:00,212.0,212.7,211.95,212.04,52743.0,152.0274,152.5294,151.9916,152.0561,52743.0
2017-05-17 12:30:00,212.04,212.75,212.04,212.24,42024.0,152.0561,152.5652,152.0561,152.1995,42024.0
2017-05-17 13:00:00,212.28,212.72,212.08,212.72,97060.0,152.2282,152.5437,152.0848,152.5437,97060.0
2017-05-17 13:30:00,212.65,213.74,212.61,213.7,115958.0,152.4935,153.2752,152.4648,153.2465,115958.0
2017-05-17 14:00:00,213.67,214.18,213.59,213.83,87507.0,153.225,153.5907,153.1676,153.3397,87507.0
2017-05-17 14:30:00,213.83,214.12,213.26,213.57,73124.0,153.3397,153.5477,152.931,153.1533,73124.0
2017-05-17 15:00:00,213.58,213.82,213.36,213.43,81387.0,153.1604,153.3326,153.0027,153.0529,81387.0
2017-05-17 15:30:00,213.43,213.7,212.91,213.02,183071.0,153.0529,153.2465,152.68,152.7589,183071.0
2017-05-18 09:30:00,213.37,214.25,212.38,214.24,86415.0,153.0099,153.6409,152.2999,153.6337,86415.0
2017-05-18 10:00:00,214.21,214.5,213.27,214.21,173247.0,153.6122,153.8202,152.9381,153.6122,173247.0
2017-05-18 10:30:00,214.23,214.76,213.9,214.34,53826.0,153.6266,154.0066,153.3899,153.7054,53826.0
2017-05-18 11:00:00,214.26,215.5,214.24,215.49,84692.0,153.6481,154.5373,153.6337,154.5301,84692.0
2017-05-18 11:30:00,215.49,215.97,215.18,215.81,86863.0,154.5301,154.8743,154.3078,154.7596,86863.0
2017-05-18 12:00:00,215.72,215.78,213.88,214.28,65126.0,154.6951,154.7381,153.3756,153.6624,65126.0
2017-05-18 12:30:00,214.27,215.12,214.26,214.78,97732.0,153.6553,154.2648,153.6481,154.021,97732.0
2017-05-18 13:00:00,214.72,215.25,214.62,215.25,69214.0,153.978,154.358,153.9062,154.358,69214.0
2017-05-18 13:30:00,215.28,215.97,215.0,215.84,75734.0,154.3795,154.8743,154.1787,154.7811,75734.0
2017-05-18 14:00:00,215.9,216.0,215.08,215.1,86906.0,154.8241,154.8959,154.2361,154.2505,86906.0
2017-05-18 14:30:00,215.16,215.7,215.01,215.52,49767.0,154.2935,154.6807,154.1859,154.5516,49767.0
2017-05-18 15:00:00,215.47,216.13,215.25,215.89,93131.0,154.5158,154.9891,154.358,154.817,93131.0
2017-05-18 15:30:00,215.84,216.16,215.45,216.11,254258.0,154.7811,155.0106,154.5014,154.9747,254258.0
2017-05-19 09:30:00,215.64,216.19,213.88,214.5,306520.0,154.6377,155.0321,153.3756,153.8202,306520.0
2017-05-19 10:00:00,214.52,214.97,214.18,214.46,325151.0,153.8345,154.1572,153.5907,153.7915,325151.0
2017-05-19 10:30:00,214.44,215.11,213.98,214.78,77880.0,153.7772,154.2576,153.4473,154.021,77880.0
2017-05-19 11:00:00,214.72,215.4,214.45,214.63,134488.0,153.978,154.4656,153.7843,153.9134,134488.0
2017-05-19 11:30:00,214.57,215.65,214.54,215.18,33205.0,153.8704,154.6449,153.8489,154.3078,33205.0
2017-05-19 12:00:00,215.05,215.33,215.05,215.25,25007.0,154.2146,154.4154,154.2146,154.358,25007.0
2017-05-19 12:30:00,215.21,215.24,214.81,215.01,34386.0,154.3293,154.3508,154.0425,154.1859,34386.0
2017-05-19 13:00:00,215.07,215.2,214.86,214.97,117268.0,154.2289,154.3222,154.0783,154.1572,117268.0
2017-05-19 13:30:00,215.05,215.16,214.36,214.63,96443.0,154.2146,154.2935,153.7198,153.9134,96443.0
2017-05-19 14:00:00,214.67,214.67,214.4,214.43,93347.0,153.9421,153.9421,153.7485,153.77,93347.0
2017-05-19 14:30:00,214.5,214.56,214.34,214.49,85958.0,153.8202,153.8632,153.7054,153.813,85958.0
2017-05-19 15:00:00,214.49,214.61,213.8,213.99,189657.0,153.813,153.8991,153.3182,153.4545,189657.0
2017-05-19 15:30:00,213.99,214.46,213.93,214.45,291029.0,153.4545,153.7915,153.4114,153.7843,291029.0
2017-05-22 09:30:00,214.72,216.1,213.96,215.21,106997.0,153.978,154.9676,153.4329,154.3293,106997.0
2017-05-22 10:00:00,215.23,215.27,214.35,214.92,49887.0,154.3437,154.3724,153.7126,154.1214,49887.0
2017-05-22 10:30:00,214.9,215.22,214.37,214.78,48735.0,154.107,154.3365,153.727,154.021,48735.0
2017-05-22 11:00:00,214.78,215.06,214.68,214.77,30706.0,154.021,154.2218,153.9493,154.0138,30706.0
2017-05-22 11:30:00,214.68,215.81,214.68,215.75,20562.0,153.9493,154.7596,153.9493,154.7166,20562.0
2017-05-22 12:00:00,215.88,216.04,215.48,215.48,13502.0,154.8098,154.9245,154.523,154.523,13502.0
2017-05-22 12:30:00,215.45,215.74,215.18,215.21,18713.0,154.5014,154.7094,154.3078,154.3293,18713.0
2017-05-22 13:00:00,215.21,215.32,215.14,215.14,21353.0,154.3293,154.4082,154.2791,154.2791,21353.0
2017-05-22 13:30:00,215.19,216.11,215.18,216.11,21489.0,154.315,154.9747,154.3078,154.9747,21489.0
2017-05-22 14:00:00,216.02,216.73,215.98,216.42,35553.0,154.9102,155.4193,154.8815,155.197,35553.0
2017-05-22 14:30:00,216.52,216.52,215.66,215.74,18473.0,155.2688,155.2688,154.652,154.7094,18473.0
2017-05-22 15:00:00,215.72,215.9,215.2,215.4,76877.0,154.6951,154.8241,154.3222,154.4656,76877.0
2017-05-22 15:30:00,215.37,215.74,215.2,215.51,243291.0,154.4441,154.7094,154.3222,154.5445,243291.0
2017-05-23 09:30:00,215.82,216.72,215.11,215.86,23225.0,154.7668,155.4122,154.2576,154.7955,23225.0
2017-05-23 10:00:00,216.0,216.67,215.87,216.38,37482.0,154.8959,155.3763,154.8026,155.1684,37482.0
2017-05-23 10:30:00,216.36,217.84,216.36,217.47,35007.0,155.154,156.2153,155.154,155.95,35007.0
2017-05-23 11:00:00,217.56,217.68,216.55,216.62,57023.0,156.0145,156.1006,155.2903,155.3405,57023.0
2017-05-23 11:30:00,216.68,217.19,216.32,216.98,33946.0,155.3835,155.7492,155.1253,155.5986,33946.0
2017-05-23 12:00:00,216.97,217.21,216.89,216.99,16280.0,155.5914,155.7636,155.5341,155.6058,16280.0
2017-05-23 12:30:00,217.04,217.09,216.85,216.92,17991.0,155.6416,155.6775,155.5054,155.5556,17991.0
2017-05-23 13:00:00,216.97,217.25,216.91,217.04,10741.0,155.5914,155.7922,155.5484,155.6416,10741.0
2017-05-23 13:30:00,217.04,217.23,216.98,217.05,18657.0,155.6416,155.7779,155.5986,155.6488,18657.0
2017-05-23 14:00:00,217.1,217.34,217.08,217.29,30617.0,155.6847,155.8568,155.6703,155.8209,30617.0
2017-05-23 14:30:00,217.25,217.32,216.99,217.2,54143.0,155.7922,155.8424,155.6058,155.7564,54143.0
2017-05-23 15:00:00,217.2,217.3,216.99,217.26,82709.0,155.7564,155.8281,155.6058,155.7994,82709.0
2017-05-23 15:30:00,217.29,217.38,217.2,217.25,90468.0,155.8209,155.8855,155.7564,155.7922,90468.0
2017-05-24 09:30:00,217.0,218.99,216.99,217.75,64221.0,155.613,157.04,155.6058,156.1508,64221.0
2017-05-24 10:00:00,217.8,218.03,216.66,217.57,63661.0,156.1867,156.3516,155.3691,156.0217,63661.0
2017-05-24 10:30:00,217.57,217.8,217.09,217.32,36458.0,156.0217,156.1867,155.6775,155.8424,36458.0
2017-05-24 11:00:00,217.24,217.56,216.6,217.4,45090.0,155.7851,156.0145,155.3261,155.8998,45090.0
2017-05-24 11:30:00,217.34,217.59,217.21,217.44,28653.0,155.8568,156.0361,155.7636,155.9285,28653.0
2017-05-24 12:00:00,217.5,217.85,217.23,217.8,33217.0,155.9715,156.2225,155.7779,156.1867,33217.0
2017-05-24 12:30:00,217.8,217.89,217.33,217.49,58672.0,156.1867,156.2512,155.8496,155.9643,58672.0
2017-05-24 13:00:00,217.56,217.61,217.41,217.55,39992.0,156.0145,156.0504,155.907,156.0074,39992.0
2017-05-24 13:30:00,217.51,217.54,216.93,217.29,42616.0,155.9787,156.0002,155.5628,155.8209,42616.0
2017-05-24 14:00:00,217.29,217.83,217.28,217.6,38769.0,155.8209,156.2082,155.8138,156.0432,38769.0
2017-05-24 14:30:00,217.52,217.69,217.39,217.5,35908.0,155.9859,156.1078,155.8926,155.9715,35908.0
2017-05-24 15:00:00,217.5,218.0,217.41,217.95,23963.0,155.9715,156.3301,155.907,156.2942,23963.0
2017-05-24 15:30:00,217.97,217.99,217.49,217.61,80778.0,156.3086,156.3229,155.9643,156.0504,80778.0
2017-05-25 09:30:00,217.76,218.06,216.81,216.86,49469.0,156.158,156.3731,155.4767,155.5126,49469.0
2017-05-25 10:00:00,216.88,217.0,216.29,216.73,57449.0,155.5269,155.613,155.1038,155.4193,57449.0
2017-05-25 10:30:00,216.74,217.7,216.5,217.4,311778.0,155.4265,156.1149,155.2544,155.8998,311778.0
2017-05-25 11:00:00,217.45,217.77,217.18,217.75,34113.0,155.9357,156.1651,155.742,156.1508,34113.0
2017-05-25 11:30:00,217.71,218.21,217.63,217.91,57965.0,156.1221,156.4807,156.0647,156.2655,57965.0
2017-05-25 12:00:00,217.95,218.33,217.73,217.79,16629.0,156.2942,156.5667,156.1365,156.1795,16629.0
2017-05-25 12:30:00,217.84,217.84,217.47,217.5,16017.0,156.2153,156.2153,155.95,155.9715,16017.0
2017-05-25 13:00:00,217.51,217.51,217.06,217.18,24717.0,155.9787,155.9787,155.656,155.742,24717.0
2017-05-25 13:30:00,217.14,217.44,216.87,216.94,14100.0,155.7134,155.9285,155.5197,155.5699,14100.0
2017-05-25 14:00:00,216.92,217.21,216.83,217.01,26676.0,155.5556,155.7636,155.4911,155.6201,26676.0
2017-05-25 14:30:00,216.94,217.22,216.89,217.21,22328.0,155.5699,155.7707,155.5341,155.7636,22328.0
2017-05-25 15:00:00,217.18,217.51,217.03,217.36,60019.0,155.742,155.9787,155.6345,155.8711,60019.0
2017-05-25 15:30:00,217.35,217.45,216.86,217.07,100648.0,155.864,155.9357,155.5126,155.6632,100648.0
2017-05-26 09:30:00,217.83,217.98,216.2,216.93,41088.0,156.2082,156.3157,155.0393,155.5628,41088.0
2017-05-26 10:00:00,216.86,217.14,216.42,216.68,30325.0,155.5126,155.7134,155.197,155.3835,30325.0
2017-05-26 10:30:00,216.83,216.86,216.5,216.63,25099.0,155.4911,155.5126,155.2544,155.3476,25099.0
2017-05-26 11:00:00,216.63,216.83,215.91,216.29,31835.0,155.3476,155.4911,154.8313,155.1038,31835.0
2017-05-26 11:30:00,216.26,216.49,215.91,216.26,44861.0,155.0823,155.2472,154.8313,155.0823,44861.0
2017-05-26 12:00:00,216.37,216.78,216.28,216.34,68605.0,155.1612,155.4552,155.0966,155.1397,68605.0
2017-05-26 12:30:00,216.35,216.55,216.24,216.4,36409.0,155.1468,155.2903,155.068,155.1827,36409.0
2017-05-26 13:00:00,216.44,216.58,216.25,216.38,30616.0,155.2114,155.3118,155.0751,155.1684,30616.0
2017-05-26 13:30:00,216.35,216.58,216.25,216.37,72488.0,155.1468,155.3118,155.0751,155.1612,72488.0
2017-05-26 14:00:00,216.37,216.58,216.36,216.36,63842.0,155.1612,155.3118,155.154,155.154,63842.0
2017-05-26 14:30:00,216.4,216.51,216.29,216.4,139428.0,155.1827,155.2616,155.1038,155.1827,139428.0
2017-05-26 15:00:00,216.4,217.25,216.35,216.96,40022.0,155.1827,155.7922,155.1468,155.5843,40022.0
2017-05-26 15:30:00,216.87,216.87,216.31,216.36,122178.0,155.5197,155.5197,155.1182,155.154,122178.0
2017-05-30 09:30:00,216.44,216.82,214.71,214.72,41292.0,155.2114,155.4839,153.9708,153.978,41292.0
2017-05-30 10:00:00,214.89,215.25,214.0,214.97,58195.0,154.0999,154.358,153.4616,154.1572,58195.0
2017-05-30 10:30:00,215.0,215.24,214.86,214.93,30755.0,154.1787,154.3508,154.0783,154.1285,30755.0
2017-05-30 11:00:00,214.95,215.33,214.86,215.21,34961.0,154.1429,154.4154,154.0783,154.3293,34961.0
2017-05-30 11:30:00,215.21,215.21,214.7,215.1,21645.0,154.3293,154.3293,153.9636,154.2505,21645.0
2017-05-30 12:00:00,215.15,215.23,214.89,214.96,18509.0,154.2863,154.3437,154.0999,154.1501,18509.0
2017-05-30 12:30:00,214.94,215.13,214.85,215.11,11404.0,154.1357,154.272,154.0712,154.2576,11404.0
2017-05-30 13:00:00,215.11,215.15,214.6,214.6,15602.0,154.2576,154.2863,153.8919,153.8919,15602.0
2017-05-30 13:30:00,214.68,214.79,214.42,214.58,16607.0,153.9493,154.0281,153.7628,153.8776,16607.0
2017-05-30 14:00:00,214.62,214.73,214.31,214.56,29128.0,153.9062,153.9851,153.6839,153.8632,29128.0
2017-05-30 14:30:00,214.64,214.68,214.35,214.48,32804.0,153.9206,153.9493,153.7126,153.8058,32804.0
2017-05-30 15:00:00,214.48,214.56,214.31,214.46,65768.0,153.8058,153.8632,153.6839,153.7915,65768.0
2017-05-30 15:30:00,214.5,214.57,214.32,214.36,131042.0,153.8202,153.8704,153.6911,153.7198,131042.0
2017-05-31 09:30:00,214.56,215.79,214.51,214.92,53866.0,153.8632,154.7453,153.8274,154.1214,53866.0
2017-05-31 10:00:00,214.79,215.35,214.58,214.58,43577.0,154.0281,154.4297,153.8776,153.8776,43577.0
2017-05-31 10:30:00,214.58,215.16,214.58,214.8,31631.0,153.8776,154.2935,153.8776,154.0353,31631.0
2017-05-31 11:00:00,214.87,215.04,214.39,214.92,30072.0,154.0855,154.2074,153.7413,154.1214,30072.0
2017-05-31 11:30:00,214.92,215.08,214.5,214.93,47235.0,154.1214,154.2361,153.8202,154.1285,47235.0
2017-05-31 12:00:00,214.97,215.04,214.76,214.86,24763.0,154.1572,154.2074,154.0066,154.0783,24763.0
2017-05-31 12:30:00,214.92,215.2,214.77,215.05,22126.0,154.1214,154.3222,154.0138,154.2146,22126.0
2017-05-31 13:00:00,215.05,215.11,214.67,214.87,13398.0,154.2146,154.2576,153.9421,154.0855,13398.0
2017-05-31 13:30:00,214.93,215.28,214.78,214.79,28016.0,154.1285,154.3795,154.021,154.0281,28016.0
2017-05-31 14:00:00,214.95,214.96,214.18,214.7,80908.0,154.1429,154.1501,153.5907,153.9636,80908.0
2017-05-31 14:30:00,214.72,215.12,214.69,214.82,44410.0,153.978,154.2648,153.9564,154.0497,44410.0
2017-05-31 15:00:00,214.84,215.08,214.65,214.79,109345.0,154.064,154.2361,153.9278,154.0281,109345.0
2017-05-31 15:30:00,214.69,214.93,214.2,214.64,350045.0,153.9564,154.1285,153.6051,153.9206,350045.0
2017-06-01 09:30:00,215.24,215.3,212.69,212.75,94776.0,154.3508,154.3939,152.5222,152.5652,94776.0
2017-06-01 10:00:00,212.95,212.95,211.21,211.24,57538.0,152.7087,152.7087,151.4609,151.4824,57538.0
2017-06-01 10:30:00,211.36,212.01,211.32,211.39,53919.0,151.5685,152.0346,151.5398,151.59,53919.0
2017-06-01 11:00:00,211.48,211.49,210.51,210.72,63454.0,151.6545,151.6617,150.9589,151.1095,63454.0
2017-06-01 11:30:00,210.74,211.08,210.3,210.68,39329.0,151.1239,151.3677,150.8083,151.0808,39329.0
2017-06-01 12:00:00,210.67,210.99,210.49,210.9,29540.0,151.0737,151.3031,150.9446,151.2386,29540.0
2017-06-01 12:30:00,210.97,211.93,210.84,211.93,51835.0,151.2888,151.9772,151.1956,151.9772,51835.0
2017-06-01 13:00:00,211.94,212.01,211.5,211.63,72238.0,151.9844,152.0346,151.6689,151.7621,72238.0
2017-06-01 13:30:00,211.59,211.83,211.5,211.65,75108.0,151.7334,151.9055,151.6689,151.7764,75108.0
2017-06-01 14:00:00,211.7,211.7,211.18,211.67,107763.0,151.8123,151.8123,151.4394,151.7908,107763.0
2017-06-01 14:30:00,211.63,211.84,211.38,211.79,44289.0,151.7621,151.9127,151.5828,151.8768,44289.0
2017-06-01 15:00:00,211.8,212.62,211.8,212.53,91381.0,151.884,152.472,151.884,152.4075,91381.0
2017-06-01 15:30:00,212.56,212.73,211.86,212.12,175529.0,152.429,152.5509,151.927,152.1135,175529.0
2017-06-02 09:30:00,213.0,213.89,212.44,213.33,95717.0,152.7445,153.3827,152.3429,152.9812,95717.0
2017-06-02 10:00:00,213.19,213.98,212.6,213.96,86057.0,152.8808,153.4473,152.4577,153.4329,86057.0
2017-06-02 10:30:00,213.96,214.0,213.41,213.5,53241.0,153.4329,153.4616,153.0385,153.1031,53241.0
2017-06-02 11:00:00,213.64,214.32,213.53,213.86,31924.0,153.2035,153.6911,153.1246,153.3612,31924.0
2017-06-02 11:30:00,213.87,214.0,213.42,213.83,23455.0,153.3684,153.4616,153.0457,153.3397,23455.0
2017-06-02 12:00:00,213.84,214.16,213.6,214.03,34747.0,153.3469,153.5764,153.1748,153.4831,34747.0
2017-06-02 12:30:00,214.08,214.08,213.7,213.71,16303.0,153.519,153.519,153.2465,153.2537,16303.0
2017-06-02 13:00:00,213.65,213.83,213.5,213.57,43620.0,153.2106,153.3397,153.1031,153.1533,43620.0
2017-06-02 13:30:00,213.57,213.83,212.9,213.24,75400.0,153.1533,153.3397,152.6728,152.9166,75400.0
2017-06-02 14:00:00,213.25,213.45,213.02,213.27,70054.0,152.9238,153.0672,152.7589,152.9381,70054.0
2017-06-02 14:30:00,213.27,213.5,213.08,213.24,59539.0,152.9381,153.1031,152.8019,152.9166,59539.0
2017-06-02 15:00:00,213.26,213.93,213.26,213.78,72069.0,152.931,153.4114,152.931,153.3039,72069.0
2017-06-02 15:30:00,213.77,214.13,213.47,213.74,152305.0,153.2967,153.5549,153.0816,153.2752,152305.0
2017-06-05 09:30:00,213.71,213.82,211.47,212.77,41424.0,153.2537,153.3326,151.6473,152.5796,41424.0
2017-06-05 10:00:00,212.74,212.96,212.17,212.68,62256.0,152.5581,152.7158,152.1493,152.515,62256.0
2017-06-05 10:30:00,212.67,212.91,211.38,211.39,54664.0,152.5079,152.68,151.5828,151.59,54664.0
2017-06-05 11:00:00,211.4,211.48,210.85,211.15,53657.0,151.5971,151.6545,151.2027,151.4179,53657.0
2017-06-05 11:30:00,211.16,211.59,210.97,211.59,64456.0,151.425,151.7334,151.2888,151.7334,64456.0
2017-06-05 12:00:00,211.57,212.18,211.53,211.94,41222.0,151.7191,152.1565,151.6904,151.9844,41222.0
2017-06-05 12:30:00,212.01,212.17,211.28,211.28,45307.0,152.0346,152.1493,151.5111,151.5111,45307.0
2017-06-05 13:00:00,211.47,211.57,211.2,211.45,35842.0,151.6473,151.7191,151.4537,151.633,35842.0
2017-06-05 13:30:00,211.54,211.84,211.09,211.68,45562.0,151.6975,151.9127,151.3748,151.7979,45562.0
2017-06-05 14:00:00,211.75,211.93,211.56,211.8,38289.0,151.8481,151.9772,151.7119,151.884,38289.0
2017-06-05 14:30:00,211.81,211.86,211.03,211.31,64743.0,151.8912,151.927,151.3318,151.5326,64743.0
2017-06-05 15:00:00,211.31,211.96,211.25,211.74,40522.0,151.5326,151.9987,151.4896,151.841,40522.0
2017-06-05 15:30:00,211.78,211.88,211.25,211.38,117773.0,151.8696,151.9414,151.4896,151.5828,117773.0
2017-06-06 09:30:00,211.35,211.35,209.29,210.03,92477.0,151.5613,151.5613,150.084,150.6147,92477.0
2017-06-06 10:00:00,210.04,210.46,209.78,210.05,76069.0,150.6219,150.9231,150.4354,150.629,76069.0
2017-06-06 10:30:00,210.11,210.13,209.36,210.04,56151.0,150.6721,150.6864,150.1342,150.6219,56151.0
2017-06-06 11:00:00,210.03,210.22,209.55,209.75,54655.0,150.6147,150.751,150.2705,150.4139,54655.0
2017-06-06 11:30:00,209.8,210.39,209.67,210.33,109540.0,150.4498,150.8729,150.3565,150.8298,109540.0
2017-06-06 12:00:00,210.33,210.44,209.59,209.79,72526.0,150.8298,150.9087,150.2992,150.4426,72526.0
2017-06-06 12:30:00,209.82,209.85,209.39,209.5,94521.0,150.4641,150.4856,150.1558,150.2346,94521.0
2017-06-06 13:00:00,209.5,209.78,209.34,209.6,42326.0,150.2346,150.4354,150.1199,150.3063,42326.0
2017-06-06 13:30:00,209.55,209.69,209.32,209.49,43112.0,150.2705,150.3709,150.1056,150.2275,43112.0
2017-06-06 14:00:00,209.42,209.45,208.62,208.74,76932.0,150.1773,150.1988,149.6036,149.6896,76932.0
2017-06-06 14:30:00,208.72,208.89,208.48,208.57,80857.0,149.6753,149.7972,149.5032,149.5677,80857.0
2017-06-06 15:00:00,208.55,208.94,208.37,208.52,94044.0,149.5534,149.8331,149.4243,149.5319,94044.0
2017-06-06 15:30:00,208.52,208.52,207.65,207.85,191170.0,149.5319,149.5319,148.908,149.0514,191170.0
2017-06-07 09:30:00,207.85,209.37,207.69,208.06,79002.0,149.0514,150.1414,148.9367,149.202,79002.0
2017-06-07 10:00:00,208.11,208.79,207.9,208.51,72552.0,149.2379,149.7255,149.0873,149.5247,72552.0
2017-06-07 10:30:00,208.56,208.79,207.96,208.65,80842.0,149.5606,149.7255,149.1303,149.6251,80842.0
2017-06-07 11:00:00,208.61,209.4,208.44,209.06,101457.0,149.5964,150.1629,149.4745,149.9191,101457.0
2017-06-07 11:30:00,209.13,209.4,208.78,209.05,111433.0,149.9693,150.1629,149.7183,149.9119,111433.0
2017-06-07 12:00:00,209.05,209.43,208.96,209.37,62072.0,149.9119,150.1844,149.8474,150.1414,62072.0
2017-06-07 12:30:00,209.27,209.5,209.24,209.25,34258.0,150.0697,150.2346,150.0482,150.0554,34258.0
2017-06-07 13:00:00,209.36,209.36,208.98,209.1,46871.0,150.1342,150.1342,149.8617,149.9478,46871.0
2017-06-07 13:30:00,209.1,209.35,209.01,209.06,57662.0,149.9478,150.1271,149.8833,149.9191,57662.0
2017-06-07 14:00:00,209.05,209.19,208.75,209.09,54675.0,149.9119,150.0123,149.6968,149.9406,54675.0
2017-06-07 14:30:00,209.06,209.53,209.03,209.36,50426.0,149.9191,150.2561,149.8976,150.1342,50426.0
2017-06-07 15:00:00,209.44,209.81,209.33,209.81,61765.0,150.1916,150.4569,150.1127,150.4569,61765.0
2017-06-07 15:30:00,209.81,209.85,209.54,209.72,117036.0,150.4569,150.4856,150.2633,150.3924,117036.0
2017-06-08 09:30:00,210.0,210.48,208.2,209.45,197961.0,150.5932,150.9374,149.3024,150.1988,197961.0
2017-06-08 10:00:00,209.26,209.36,206.74,207.37,301993.0,150.0625,150.1342,148.2554,148.7072,301993.0
2017-06-08 10:30:00,207.36,209.07,207.35,209.0,172630.0,148.7,149.9263,148.6928,149.8761,172630.0
2017-06-08 11:00:00,208.95,209.83,208.61,209.77,75850.0,149.8402,150.4713,149.5964,150.4283,75850.0
2017-06-08 11:30:00,209.77,211.44,209.73,210.88,101055.0,150.4283,151.6258,150.3996,151.2242,101055.0
2017-06-08 12:00:00,210.87,211.66,210.61,211.4,64530.0,151.2171,151.7836,151.0306,151.5971,64530.0
2017-06-08 12:30:00,211.4,211.45,210.31,210.51,32965.0,151.5971,151.633,150.8155,150.9589,32965.0
2017-06-08 13:00:00,210.51,210.76,210.39,210.55,49039.0,150.9589,151.1382,150.8729,150.9876,49039.0
2017-06-08 13:30:00,210.54,211.07,210.49,210.74,61580.0,150.9804,151.3605,150.9446,151.1239,61580.0
2017-06-08 14:00:00,210.75,211.38,210.59,211.26,106107.0,151.131,151.5828,151.0163,151.4967,106107.0
2017-06-08 14:30:00,211.26,211.72,210.59,210.62,151293.0,151.4967,151.8266,151.0163,151.0378,151293.0
2017-06-08 15:00:00,210.66,211.41,210.51,211.04,74255.0,151.0665,151.6043,150.9589,151.339,74255.0
2017-06-08 15:30:00,211.06,211.27,210.49,210.7,159237.0,151.3533,151.5039,150.9446,151.0952,159237.0
2017-06-09 09:30:00,209.6,210.89,207.84,208.28,77804.0,150.3063,151.2314,149.0442,149.3598,77804.0
2017-06-09 10:00:00,208.35,208.73,207.96,208.27,117540.0,149.41,149.6825,149.1303,149.3526,117540.0
2017-06-09 10:30:00,208.39,209.69,208.39,208.75,57441.0,149.4386,150.3709,149.4386,149.6968,57441.0
2017-06-09 11:00:00,208.7,209.24,208.08,208.91,69309.0,149.6609,150.0482,149.2163,149.8115,69309.0
2017-06-09 11:30:00,208.98,209.06,208.0,208.0,27158.0,149.8617,149.9191,149.159,149.159,27158.0
2017-06-09 12:00:00,208.06,208.32,207.92,208.03,44949.0,149.202,149.3884,149.1016,149.1805,44949.0
2017-06-09 12:30:00,208.13,208.29,207.98,208.06,24253.0,149.2522,149.3669,149.1446,149.202,24253.0
2017-06-09 13:00:00,208.04,208.7,208.02,208.02,39162.0,149.1877,149.6609,149.1733,149.1733,39162.0
2017-06-09 13:30:00,208.01,208.21,207.92,207.99,53553.0,149.1661,149.3096,149.1016,149.1518,53553.0
2017-06-09 14:00:00,208.0,208.29,207.85,207.85,103329.0,149.159,149.3669,149.0514,149.0514,103329.0
2017-06-09 14:30:00,207.78,208.05,207.58,207.73,39579.0,149.0012,149.1948,148.8578,148.9653,39579.0
2017-06-09 15:00:00,207.85,207.89,207.01,207.21,94377.0,149.0514,149.0801,148.449,148.5925,94377.0
2017-06-09 15:30:00,207.28,207.71,206.95,207.37,196033.0,148.6426,148.951,148.406,148.7072,196033.0
2017-06-12 09:30:00,205.67,208.35,205.19,207.12,77713.0,148.9128,150.8533,148.5653,149.9627,77713.0
2017-06-12 10:00:00,207.11,207.18,204.84,205.06,161754.0,149.9554,150.0061,148.3119,148.4712,161754.0
2017-06-12 10:30:00,205.23,206.33,204.98,206.18,109020.0,148.5943,149.3907,148.4132,149.2821,109020.0
2017-06-12 11:00:00,206.18,206.55,205.67,206.15,100017.0,149.2821,149.55,148.9128,149.2604,100017.0
2017-06-12 11:30:00,206.11,207.23,205.65,206.7,77415.0,149.2314,150.0423,148.8984,149.6586,77415.0
2017-06-12 12:00:00,206.72,206.79,205.89,206.61,56315.0,149.6731,149.7238,149.0721,149.5934,56315.0
2017-06-12 12:30:00,206.54,206.83,206.43,206.55,27950.0,149.5427,149.7527,149.4631,149.55,27950.0
2017-06-12 13:00:00,206.58,207.19,206.4,207.09,34734.0,149.5717,150.0134,149.4414,149.941,34734.0
2017-06-12 13:30:00,207.07,207.17,206.57,206.67,38578.0,149.9265,149.9989,149.5645,149.6369,38578.0
2017-06-12 14:00:00,206.74,207.05,206.34,206.44,65897.0,149.6876,149.912,149.3979,149.4703,65897.0
2017-06-12 14:30:00,206.38,206.9,206.35,206.56,56094.0,149.4269,149.8034,149.4052,149.5572,56094.0
2017-06-12 15:00:00,206.6,206.98,206.35,206.72,74729.0,149.5862,149.8613,149.4052,149.6731,74729.0
2017-06-12 15:30:00,206.71,207.03,206.59,207.02,190616.0,149.6658,149.8975,149.5789,149.8903,190616.0
2017-06-13 09:30:00,206.86,207.75,206.23,206.58,85072.0,149.7744,150.4188,149.3183,149.5717,85072.0
2017-06-13 10:00:00,206.67,207.16,206.44,207.11,64555.0,149.6369,149.9916,149.4703,149.9554,64555.0
2017-06-13 10:30:00,207.16,207.59,206.84,207.21,91800.0,149.9916,150.303,149.76,150.0279,91800.0
2017-06-13 11:00:00,207.29,207.89,207.16,207.66,38766.0,150.0858,150.5202,149.9916,150.3537,38766.0
2017-06-13 11:30:00,207.6,207.79,207.29,207.61,40284.0,150.3102,150.4478,150.0858,150.3175,40284.0
2017-06-13 12:00:00,207.62,208.35,207.62,207.98,41268.0,150.3247,150.8533,150.3247,150.5854,41268.0
2017-06-13 12:30:00,208.01,208.05,207.09,207.2,64987.0,150.6071,150.636,149.941,150.0206,64987.0
2017-06-13 13:00:00,207.25,207.5,206.59,206.65,81554.0,150.0568,150.2378,149.5789,149.6224,81554.0
2017-06-13 13:30:00,206.59,207.43,206.49,207.22,107921.0,149.5789,150.1871,149.5065,150.0351,107921.0
2017-06-13 14:00:00,207.27,207.64,207.11,207.19,135772.0,150.0713,150.3392,149.9554,150.0134,135772.0
2017-06-13 14:30:00,207.17,207.29,207.01,207.21,111788.0,149.9989,150.0858,149.883,150.0279,111788.0
2017-06-13 15:00:00,207.19,207.58,207.09,207.44,99588.0,150.0134,150.2957,149.941,150.1944,99588.0
2017-06-13 15:30:00,207.44,208.43,207.43,208.4,177563.0,150.1944,150.9112,150.1871,150.8895,177563.0
2017-06-14 09:30:00,209.23,210.94,207.55,208.61,85113.0,151.4904,152.7285,150.274,151.0415,85113.0
2017-06-14 10:00:00,208.73,209.14,207.8,207.85,61909.0,151.1284,151.4252,150.455,150.4912,61909.0
2017-06-14 10:30:00,207.73,209.15,207.73,209.15,33770.0,150.4044,151.4325,150.4044,151.4325,33770.0
2017-06-14 11:00:00,209.25,210.58,209.24,209.7,66452.0,151.5049,152.4679,151.4976,151.8307,66452.0
2017-06-14 11:30:00,209.64,210.35,209.6,210.35,34658.0,151.7873,152.3013,151.7583,152.3013,34658.0
2017-06-14 12:00:00,210.35,210.35,209.85,210.01,42518.0,152.3013,152.3013,151.9393,152.0552,42518.0
2017-06-14 12:30:00,209.88,210.13,209.77,209.93,42465.0,151.961,152.142,151.8814,151.9972,42465.0
2017-06-14 13:00:00,209.87,209.9,209.16,209.19,17247.0,151.9538,151.9755,151.4397,151.4614,17247.0
2017-06-14 13:30:00,209.31,209.48,209.17,209.43,22706.0,151.5483,151.6714,151.447,151.6352,22706.0
2017-06-14 14:00:00,209.52,209.89,208.89,209.21,51036.0,151.7004,151.9683,151.2442,151.4759,51036.0
2017-06-14 14:30:00,209.16,209.9,208.55,209.63,128723.0,151.4397,151.9755,150.9981,151.78,128723.0
2017-06-14 15:00:00,209.63,209.75,208.94,209.0,112716.0,151.78,151.8669,151.2804,151.3239,112716.0
2017-06-14 15:30:00,208.97,209.88,208.85,209.88,110418.0,151.3022,151.961,151.2153,151.961,110418.0
2017-06-15 09:30:00,209.42,210.59,209.0,210.47,44602.0,151.628,152.4751,151.3239,152.3882,44602.0
2017-06-15 10:00:00,210.6,211.11,210.34,210.64,60942.0,152.4823,152.8516,152.2941,152.5113,60942.0
2017-06-15 10:30:00,210.65,210.88,210.33,210.66,36096.0,152.5185,152.6851,152.2868,152.5258,36096.0
2017-06-15 11:00:00,210.74,211.12,210.42,210.96,40934.0,152.5837,152.8588,152.352,152.743,40934.0
2017-06-15 11:30:00,210.94,211.17,210.62,210.62,24240.0,152.7285,152.895,152.4968,152.4968,24240.0
2017-06-15 12:00:00,210.6,211.5,210.53,211.4,50049.0,152.4823,153.134,152.4317,153.0616,50049.0
2017-06-15 12:30:00,211.51,211.57,211.05,211.53,32245.0,153.1412,153.1847,152.8082,153.1557,32245.0
2017-06-15 13:00:00,211.53,212.1,211.51,212.03,27339.0,153.1557,153.5684,153.1412,153.5177,27339.0
2017-06-15 13:30:00,212.1,212.19,211.82,211.97,27375.0,153.5684,153.6336,153.3657,153.4743,27375.0
2017-06-15 14:00:00,211.9,212.08,211.57,211.84,26263.0,153.4236,153.5539,153.1847,153.3801,26263.0
2017-06-15 14:30:00,211.86,212.49,211.82,212.32,38761.0,153.3946,153.8508,153.3657,153.7277,38761.0
2017-06-15 15:00:00,212.31,212.5,212.12,212.48,65284.0,153.7204,153.858,153.5829,153.8435,65284.0
2017-06-15 15:30:00,212.46,212.75,212.2,212.64,149950.0,153.829,154.039,153.6408,153.9594,149950.0
2017-06-16 09:30:00,213.0,214.11,211.61,211.75,159678.0,154.22,155.0237,153.2136,153.315,159678.0
2017-06-16 10:00:00,212.06,212.71,211.33,212.45,23672.0,153.5394,154.0101,153.0109,153.8218,23672.0
2017-06-16 10:30:00,212.33,212.62,211.91,212.45,27364.0,153.7349,153.9449,153.4308,153.8218,27364.0
2017-06-16 11:00:00,212.41,213.14,212.36,212.63,26406.0,153.7928,154.3214,153.7566,153.9521,26406.0
2017-06-16 11:30:00,212.7,212.91,212.42,212.91,29045.0,154.0028,154.1549,153.8001,154.1549,29045.0
2017-06-16 12:00:00,212.89,212.99,212.6,212.85,18564.0,154.1404,154.2128,153.9304,154.1114,18564.0
2017-06-16 12:30:00,212.72,213.08,212.68,212.94,17683.0,154.0173,154.278,153.9883,154.1766,17683.0
2017-06-16 13:00:00,212.97,213.43,212.81,213.35,28698.0,154.1983,154.5314,154.0825,154.4734,28698.0
2017-06-16 13:30:00,213.4,213.46,213.02,213.1,18548.0,154.5096,154.5531,154.2345,154.2924,18548.0
2017-06-16 14:00:00,213.1,213.66,212.94,213.16,24691.0,154.2924,154.6979,154.1766,154.3359,24691.0
2017-06-16 14:30:00,213.16,213.59,213.13,213.45,22502.0,154.3359,154.6472,154.3142,154.5458,22502.0
2017-06-16 15:00:00,213.47,213.47,213.01,213.2,25348.0,154.5603,154.5603,154.2273,154.3648,25348.0
2017-06-16 15:30:00,213.13,213.8,213.11,213.71,88609.0,154.3142,154.7993,154.2997,154.7341,88609.0
2017-06-19 09:30:00,214.21,214.21,211.25,211.76,48189.0,155.0961,155.0961,152.953,153.3222,48189.0
2017-06-19 10:00:00,211.63,212.71,211.43,212.31,40160.0,153.2281,154.0101,153.0833,153.7204,40160.0
2017-06-19 10:30:00,212.28,212.36,211.5,211.5,39708.0,153.6987,153.7566,153.134,153.134,39708.0
2017-06-19 11:00:00,211.34,212.35,211.34,212.09,45480.0,153.0181,153.7494,153.0181,153.5612,45480.0
2017-06-19 11:30:00,212.09,212.35,211.84,212.07,33956.0,153.5612,153.7494,153.3801,153.5467,33956.0
2017-06-19 12:00:00,212.01,212.11,211.57,211.63,26726.0,153.5032,153.5756,153.1847,153.2281,26726.0
2017-06-19 12:30:00,211.62,212.17,211.62,211.97,26427.0,153.2209,153.6191,153.2209,153.4743,26427.0
2017-06-19 13:00:00,211.96,212.04,211.6,211.67,23520.0,153.467,153.525,153.2064,153.2571,23520.0
2017-06-19 13:30:00,211.75,211.83,210.91,210.91,27650.0,153.315,153.3729,152.7068,152.7068,27650.0
2017-06-19 14:00:00,210.81,211.53,210.76,211.26,40883.0,152.6344,153.1557,152.5982,152.9602,40883.0
2017-06-19 14:30:00,211.26,211.57,211.14,211.27,27008.0,152.9602,153.1847,152.8733,152.9674,27008.0
2017-06-19 15:00:00,211.2,211.54,211.11,211.14,27483.0,152.9168,153.1629,152.8516,152.8733,27483.0
2017-06-19 15:30:00,211.22,211.78,211.16,211.76,91346.0,152.9312,153.3367,152.8878,153.3222,91346.0
2017-06-20 09:30:00,211.54,212.0,208.17,208.93,73057.0,153.1629,153.496,150.7229,151.2732,73057.0
2017-06-20 10:00:00,208.91,209.25,207.94,208.64,57921.0,151.2587,151.5049,150.5564,151.0632,57921.0
2017-06-20 10:30:00,208.63,208.9,207.11,207.31,58737.0,151.056,151.2515,149.9554,150.1003,58737.0
2017-06-20 11:00:00,207.34,208.1,207.12,207.97,52340.0,150.122,150.6722,149.9627,150.5781,52340.0
2017-06-20 11:30:00,208.03,209.23,207.79,208.77,50612.0,150.6216,151.4904,150.4478,151.1573,50612.0
2017-06-20 12:00:00,208.87,209.5,208.45,209.5,30763.0,151.2298,151.6859,150.9257,151.6859,30763.0
2017-06-20 12:30:00,209.56,210.05,209.43,209.48,38193.0,151.7293,152.0841,151.6352,151.6714,38193.0
2017-06-20 13:00:00,209.6,210.48,209.59,210.42,26252.0,151.7583,152.3955,151.7511,152.352,26252.0
2017-06-20 13:30:00,210.36,210.48,210.0,210.21,24090.0,152.3086,152.3955,152.0479,152.2,24090.0
2017-06-20 14:00:00,210.37,211.05,210.37,210.85,29661.0,152.3158,152.8082,152.3158,152.6633,29661.0
2017-06-20 14:30:00,210.78,210.82,210.47,210.77,24999.0,152.6127,152.6416,152.3882,152.6054,24999.0
2017-06-20 15:00:00,210.79,211.13,210.65,210.8,33554.0,152.6199,152.8661,152.5185,152.6271,33554.0
2017-06-20 15:30:00,210.74,211.98,210.63,211.81,141265.0,152.5837,153.4815,152.5041,153.3584,141265.0
2017-06-21 09:30:00,212.12,212.81,211.53,212.58,46586.0,153.5829,154.0825,153.1557,153.9159,46586.0
2017-06-21 10:00:00,212.68,213.41,211.71,211.82,42600.0,153.9883,154.5169,153.286,153.3657,42600.0
2017-06-21 10:30:00,211.81,212.54,211.49,212.41,18947.0,153.3584,153.887,153.1267,153.7928,18947.0
2017-06-21 11:00:00,212.44,212.62,211.94,212.26,21783.0,153.8146,153.9449,153.4525,153.6842,21783.0
2017-06-21 11:30:00,212.26,212.66,212.2,212.43,25461.0,153.6842,153.9739,153.6408,153.8073,25461.0
2017-06-21 12:00:00,212.44,212.81,212.31,212.56,11153.0,153.8146,154.0825,153.7204,153.9015,11153.0
2017-06-21 12:30:00,212.47,212.98,212.43,212.87,19909.0,153.8363,154.2055,153.8073,154.1259,19909.0
2017-06-21 13:00:00,212.77,212.95,212.51,212.65,13581.0,154.0535,154.1838,153.8653,153.9666,13581.0
2017-06-21 13:30:00,212.67,212.71,212.0,212.13,17053.0,153.9811,154.0101,153.496,153.5901,17053.0
2017-06-21 14:00:00,211.99,212.4,211.61,211.91,16568.0,153.4888,153.7856,153.2136,153.4308,16568.0
2017-06-21 14:30:00,212.02,212.51,211.99,212.18,13616.0,153.5105,153.8653,153.4888,153.6263,13616.0
2017-06-21 15:00:00,212.12,212.87,211.91,212.4,41081.0,153.5829,154.1259,153.4308,153.7856,41081.0
2017-06-21 15:30:00,212.31,212.68,212.18,212.34,103652.0,153.7204,153.9883,153.6263,153.7422,103652.0
2017-06-22 09:30:00,211.81,211.98,209.87,210.24,32732.0,153.3584,153.4815,151.9538,152.2217,32732.0
2017-06-22 10:00:00,210.38,211.64,210.16,211.31,35807.0,152.3231,153.2353,152.1638,152.9964,35807.0
2017-06-22 10:30:00,211.34,211.62,210.84,211.14,35993.0,153.0181,153.2209,152.6561,152.8733,35993.0
2017-06-22 11:00:00,211.04,211.41,210.85,211.31,22115.0,152.8009,153.0688,152.6633,152.9964,22115.0
2017-06-22 11:30:00,211.28,211.58,210.72,211.46,22540.0,152.9747,153.1919,152.5692,153.105,22540.0
2017-06-22 12:00:00,211.42,211.45,211.16,211.26,15234.0,153.076,153.0978,152.8878,152.9602,15234.0
2017-06-22 12:30:00,211.29,212.15,211.2,211.94,27303.0,152.9819,153.6046,152.9168,153.4525,27303.0
2017-06-22 13:00:00,211.92,211.97,211.58,211.88,15480.0,153.4381,153.4743,153.1919,153.4091,15480.0
2017-06-22 13:30:00,211.87,211.93,211.64,211.65,14464.0,153.4019,153.4453,153.2353,153.2426,14464.0
2017-06-22 14:00:00,211.71,211.71,211.31,211.44,17248.0,153.286,153.286,152.9964,153.0905,17248.0
2017-06-22 14:30:00,211.44,211.72,211.26,211.59,22091.0,153.0905,153.2933,152.9602,153.1991,22091.0
2017-06-22 15:00:00,211.59,211.83,211.24,211.25,20750.0,153.1991,153.3729,152.9457,152.953,20750.0
2017-06-22 15:30:00,211.28,211.57,210.9,211.36,100834.0,152.9747,153.1847,152.6995,153.0326,100834.0
2017-06-23 09:30:00,211.33,213.0,211.23,212.29,30223.0,153.0109,154.22,152.9385,153.706,30223.0
2017-06-23 10:00:00,212.32,212.69,212.1,212.13,21612.0,153.7277,153.9956,153.5684,153.5901,21612.0
2017-06-23 10:30:00,212.17,213.67,212.14,213.57,20027.0,153.6191,154.7051,153.5974,154.6327,20027.0
2017-06-23 11:00:00,213.43,214.36,213.42,214.36,15909.0,154.5314,155.2047,154.5241,155.2047,15909.0
2017-06-23 11:30:00,214.35,214.47,213.68,213.68,13884.0,155.1975,155.2844,154.7124,154.7124,13884.0
2017-06-23 12:00:00,213.68,214.73,213.57,214.61,15252.0,154.7124,155.4726,154.6327,155.3857,15252.0
2017-06-23 12:30:00,214.64,214.94,214.59,214.72,10318.0,155.4075,155.6247,155.3712,155.4654,10318.0
2017-06-23 13:00:00,214.85,214.96,214.09,214.13,22344.0,155.5595,155.6391,155.0092,155.0382,22344.0
2017-06-23 13:30:00,214.12,214.13,213.69,214.03,39840.0,155.031,155.0382,154.7196,154.9658,39840.0
2017-06-23 14:00:00,214.0,214.17,213.58,213.86,50144.0,154.9441,155.0672,154.64,154.8427,50144.0
2017-06-23 14:30:00,213.86,213.86,213.31,213.4,53317.0,154.8427,154.8427,154.4445,154.5096,53317.0
2017-06-23 15:00:00,213.38,213.52,212.92,212.93,42284.0,154.4952,154.5965,154.1621,154.1693,42284.0
2017-06-23 15:30:00,212.93,213.3,212.77,213.14,101661.0,154.1693,154.4372,154.0535,154.3214,101661.0
2017-06-26 09:30:00,214.21,214.67,212.79,213.18,36041.0,155.0961,155.4292,154.068,154.3504,36041.0
2017-06-26 10:00:00,213.02,213.79,212.59,213.79,33498.0,154.2345,154.792,153.9232,154.792,33498.0
2017-06-26 10:30:00,213.89,214.8,213.87,214.69,26334.0,154.8644,155.5233,154.8499,155.4437,26334.0
2017-06-26 11:00:00,214.8,215.62,214.75,214.92,22197.0,155.5233,156.117,155.4871,155.6102,22197.0
2017-06-26 11:30:00,215.09,215.09,213.31,213.72,28877.0,155.7333,155.7333,154.4445,154.7413,28877.0
2017-06-26 12:00:00,213.66,213.68,212.94,213.18,22560.0,154.6979,154.7124,154.1766,154.3504,22560.0
2017-06-26 12:30:00,213.11,213.35,212.66,213.01,21247.0,154.2997,154.4734,153.9739,154.2273,21247.0
2017-06-26 13:00:00,212.99,213.04,212.45,212.58,23476.0,154.2128,154.249,153.8218,153.9159,23476.0
2017-06-26 13:30:00,212.6,212.79,212.07,212.16,26252.0,153.9304,154.068,153.5467,153.6118,26252.0
2017-06-26 14:00:00,212.13,212.58,212.06,212.44,22933.0,153.5901,153.9159,153.5394,153.8146,22933.0
2017-06-26 14:30:00,212.45,212.86,212.26,212.66,28976.0,153.8218,154.1187,153.6842,153.9739,28976.0
2017-06-26 15:00:00,212.72,212.89,212.09,212.09,29602.0,154.0173,154.1404,153.5612,153.5612,29602.0
2017-06-26 15:30:00,212.19,212.53,211.98,212.48,80165.0,153.6336,153.8797,153.4815,153.8435,80165.0
2017-06-27 09:30:00,211.99,212.93,211.1,212.58,74899.0,153.4888,154.1693,152.8444,153.9159,74899.0
2017-06-27 10:00:00,212.81,212.87,211.88,212.03,21006.0,154.0825,154.1259,153.4091,153.5177,21006.0
2017-06-27 10:30:00,211.97,212.05,211.38,211.59,35884.0,153.4743,153.5322,153.0471,153.1991,35884.0
2017-06-27 11:00:00,211.56,211.7,211.27,211.55,26119.0,153.1774,153.2788,152.9674,153.1702,26119.0
2017-06-27 11:30:00,211.56,212.47,211.55,211.93,82210.0,153.1774,153.8363,153.1702,153.4453,82210.0
2017-06-27 12:00:00,211.99,212.06,211.09,211.35,30568.0,153.4888,153.5394,152.8371,153.0254,30568.0
2017-06-27 12:30:00,211.32,211.63,210.87,210.97,21341.0,153.0036,153.2281,152.6778,152.7502,21341.0
2017-06-27 13:00:00,210.9,211.13,210.37,210.44,23169.0,152.6995,152.8661,152.3158,152.3665,23169.0
2017-06-27 13:30:00,210.42,210.82,209.6,210.03,50531.0,152.352,152.6416,151.7583,152.0696,50531.0
2017-06-27 14:00:00,210.04,211.27,209.99,211.24,46802.0,152.0769,152.9674,152.0407,152.9457,46802.0
2017-06-27 14:30:00,211.28,211.4,210.82,210.9,23895.0,152.9747,153.0616,152.6416,152.6995,23895.0
2017-06-27 15:00:00,210.84,210.84,210.41,210.58,39588.0,152.6561,152.6561,152.3448,152.4679,39588.0
2017-06-27 15:30:00,210.53,211.02,210.14,210.27,95712.0,152.4317,152.7864,152.1493,152.2434,95712.0
2017-06-28 09:30:00,210.78,210.88,209.35,210.06,55342.0,152.6127,152.6851,151.5773,152.0914,55342.0
2017-06-28 10:00:00,210.29,211.21,210.24,210.99,26121.0,152.2579,152.924,152.2217,152.7647,26121.0
2017-06-28 10:30:00,211.05,211.46,210.85,210.85,21085.0,152.8082,153.105,152.6633,152.6633,21085.0
2017-06-28 11:00:00,210.8,210.92,209.95,210.39,37711.0,152.6271,152.714,152.0117,152.3303,37711.0
2017-06-28 11:30:00,210.38,210.86,209.96,210.86,19483.0,152.3231,152.6706,152.019,152.6706,19483.0
2017-06-28 12:00:00,210.85,210.85,210.0,210.27,25798.0,152.6633,152.6633,152.0479,152.2434,25798.0
2017-06-28 12:30:00,210.34,210.49,210.0,210.24,15084.0,152.2941,152.4027,152.0479,152.2217,15084.0
2017-06-28 13:00:00,210.29,210.29,209.87,210.15,31095.0,152.2579,152.2579,151.9538,152.1565,31095.0
2017-06-28 13:30:00,210.22,210.38,209.66,209.75,17852.0,152.2072,152.3231,151.8017,151.8669,17852.0
2017-06-28 14:00:00,209.79,210.31,209.72,210.17,21526.0,151.8959,152.2724,151.8452,152.171,21526.0
2017-06-28 14:30:00,210.24,210.27,209.9,210.1,20038.0,152.2217,152.2434,151.9755,152.1203,20038.0
2017-06-28 15:00:00,210.08,210.09,209.51,209.91,24865.0,152.1058,152.1131,151.6931,151.9828,24865.0
2017-06-28 15:30:00,209.87,210.0,209.4,209.5,83717.0,151.9538,152.0479,151.6135,151.6859,83717.0
2017-06-29 09:30:00,208.63,209.36,206.9,207.44,57559.0,151.056,151.5845,149.8034,150.1944,57559.0
2017-06-29 10:00:00,207.74,208.6,207.46,208.6,36238.0,150.4116,151.0343,150.2089,151.0343,36238.0
2017-06-29 10:30:00,208.67,209.13,208.55,208.64,21286.0,151.0849,151.418,150.9981,151.0632,21286.0
2017-06-29 11:00:00,208.69,208.89,208.06,208.86,38428.0,151.0994,151.2442,150.6433,151.2225,38428.0
2017-06-29 11:30:00,208.76,209.07,208.54,208.82,19527.0,151.1501,151.3746,150.9908,151.1936,19527.0
2017-06-29 12:00:00,208.88,209.0,208.71,208.76,18366.0,151.237,151.3239,151.1139,151.1501,18366.0
2017-06-29 12:30:00,208.73,209.37,208.68,209.17,17382.0,151.1284,151.5918,151.0922,151.447,17382.0
2017-06-29 13:00:00,209.12,209.12,208.25,208.7,15048.0,151.4108,151.4108,150.7808,151.1067,15048.0
2017-06-29 13:30:00,208.7,208.84,208.38,208.55,29477.0,151.1067,151.208,150.875,150.9981,29477.0
2017-06-29 14:00:00,208.55,208.55,207.9,207.93,31678.0,150.9981,150.9981,150.5274,150.5492,31678.0
2017-06-29 14:30:00,207.93,207.93,207.02,207.37,52850.0,150.5492,150.5492,149.8903,150.1437,52850.0
2017-06-29 15:00:00,207.36,207.52,207.01,207.25,25617.0,150.1365,150.2523,149.883,150.0568,25617.0
2017-06-29 15:30:00,207.28,207.77,207.21,207.61,66545.0,150.0785,150.4333,150.0279,150.3175,66545.0
2017-06-30 09:30:00,208.71,210.0,208.34,208.99,40125.0,151.1139,152.0479,150.846,151.3166,40125.0
2017-06-30 10:00:00,208.89,209.04,207.53,209.01,42075.0,151.2442,151.3528,150.2595,151.3311,42075.0
2017-06-30 10:30:00,208.88,208.88,207.79,208.0,24910.0,151.237,151.237,150.4478,150.5998,24910.0
2017-06-30 11:00:00,208.0,208.31,207.72,207.89,16230.0,150.5998,150.8243,150.3971,150.5202,16230.0
2017-06-30 11:30:00,207.86,208.28,207.6,208.19,18436.0,150.4985,150.8026,150.3102,150.7374,18436.0
2017-06-30 12:00:00,208.23,208.58,208.11,208.49,13395.0,150.7664,151.0198,150.6795,150.9546,13395.0
2017-06-30 12:30:00,208.49,208.58,207.71,207.9,13619.0,150.9546,151.0198,150.3899,150.5274,13619.0
2017-06-30 13:00:00,207.93,207.98,207.53,207.93,22168.0,150.5492,150.5854,150.2595,150.5492,22168.0
2017-06-30 13:30:00,207.89,208.43,207.62,208.35,12697.0,150.5202,150.9112,150.3247,150.8533,12697.0
2017-06-30 14:00:00,208.37,208.82,208.33,208.68,17535.0,150.8677,151.1936,150.8388,151.0922,17535.0
2017-06-30 14:30:00,208.61,208.8,208.33,208.8,12264.0,151.0415,151.1791,150.8388,151.1791,12264.0
2017-06-30 15:00:00,208.84,209.02,208.69,208.82,18750.0,151.208,151.3384,151.0994,151.1936,18750.0
2017-06-30 15:30:00,208.82,209.31,208.41,208.51,115027.0,151.1936,151.5483,150.8967,150.9691,115027.0
2017-07-03 09:30:00,209.93,212.92,208.43,211.65,72534.0,151.9972,154.1621,150.9112,153.2426,72534.0
2017-07-03 10:00:00,211.37,211.91,210.56,210.72,49112.0,153.0398,153.4308,152.4534,152.5692,49112.0
2017-07-03 10:30:00,210.71,211.42,209.35,211.42,60938.0,152.562,153.076,151.5773,153.076,60938.0
2017-07-03 11:00:00,211.31,211.71,210.61,210.77,40777.0,152.9964,153.286,152.4896,152.6054,40777.0
2017-07-03 11:30:00,210.86,212.5,210.85,212.26,31385.0,152.6706,153.858,152.6633,153.6842,31385.0
2017-07-03 12:00:00,212.34,212.34,211.26,211.6,30728.0,153.7422,153.7422,152.9602,153.2064,30728.0
2017-07-03 12:30:00,211.6,213.54,211.6,212.67,98943.0,153.2064,154.611,153.2064,153.9811,98943.0
2017-07-05 09:30:00,212.23,212.26,210.64,211.54,69915.0,153.6625,153.6842,152.5113,153.1629,69915.0
2017-07-05 10:00:00,211.69,212.07,211.11,211.45,26862.0,153.2715,153.5467,152.8516,153.0978,26862.0
2017-07-05 10:30:00,211.26,211.28,209.77,209.9,40742.0,152.9602,152.9747,151.8814,151.9755,40742.0
2017-07-05 11:00:00,209.89,210.11,209.2,209.32,36762.0,151.9683,152.1276,151.4687,151.5556,36762.0
2017-07-05 11:30:00,209.19,209.53,208.44,208.45,43835.0,151.4614,151.7076,150.9184,150.9257,43835.0
2017-07-05 12:00:00,208.39,209.09,208.39,209.0,22631.0,150.8822,151.389,150.8822,151.3239,22631.0
2017-07-05 12:30:00,209.08,209.5,208.7,209.27,37341.0,151.3818,151.6859,151.1067,151.5194,37341.0
2017-07-05 13:00:00,209.32,209.55,208.44,208.83,42642.0,151.5556,151.7221,150.9184,151.2008,42642.0
2017-07-05 13:30:00,208.88,208.92,208.26,208.74,30052.0,151.237,151.266,150.7881,151.1356,30052.0
2017-07-05 14:00:00,208.81,208.82,208.06,208.48,40059.0,151.1863,151.1936,150.6433,150.9474,40059.0
2017-07-05 14:30:00,208.53,208.72,208.11,208.53,26507.0,150.9836,151.1211,150.6795,150.9836,26507.0
2017-07-05 15:00:00,208.59,208.92,208.46,208.69,41636.0,151.027,151.266,150.9329,151.0994,41636.0
2017-07-05 15:30:00,208.72,208.72,208.01,208.06,81052.0,151.1211,151.1211,150.6071,150.6433,81052.0
2017-07-06 09:30:00,207.01,207.95,205.9,206.48,128500.0,149.883,150.5636,149.0794,149.4993,128500.0
2017-07-06 10:00:00,206.35,207.03,206.07,206.1,49283.0,149.4052,149.8975,149.2024,149.2242,49283.0
2017-07-06 10:30:00,206.23,206.31,205.42,205.42,68980.0,149.3183,149.3762,148.7318,148.7318,68980.0
2017-07-06 11:00:00,205.51,205.74,205.06,205.25,67884.0,148.797,148.9635,148.4712,148.6087,67884.0
2017-07-06 11:30:00,205.24,205.31,204.17,204.34,103959.0,148.6015,148.6522,147.8268,147.9499,103959.0
2017-07-06 12:00:00,204.29,204.61,203.89,204.45,67595.0,147.9137,148.1454,147.624,148.0295,67595.0
2017-07-06 12:30:00,204.46,204.99,204.46,204.99,33158.0,148.0367,148.4205,148.0367,148.4205,33158.0
2017-07-06 13:00:00,205.04,205.16,204.7,205.03,24896.0,148.4567,148.5436,148.2105,148.4494,24896.0
2017-07-06 13:30:00,205.02,205.21,204.9,205.21,19429.0,148.4422,148.5798,148.3553,148.5798,19429.0
2017-07-06 14:00:00,205.08,205.35,205.07,205.26,16355.0,148.4857,148.6811,148.4784,148.616,16355.0
2017-07-06 14:30:00,205.27,205.37,204.85,205.31,34073.0,148.6232,148.6956,148.3191,148.6522,34073.0
2017-07-06 15:00:00,205.24,205.59,205.04,205.05,54459.0,148.6015,148.8549,148.4567,148.4639,54459.0
2017-07-06 15:30:00,205.09,205.52,204.79,205.41,119409.0,148.4929,148.8042,148.2757,148.7246,119409.0
2017-07-07 09:30:00,205.75,206.5,205.18,206.22,22917.0,148.9708,149.5138,148.5581,149.3111,22917.0
2017-07-07 10:00:00,206.21,206.93,205.68,206.47,19600.0,149.3038,149.8251,148.9201,149.4921,19600.0
2017-07-07 10:30:00,206.36,207.34,206.36,207.1,18372.0,149.4124,150.122,149.4124,149.9482,18372.0
2017-07-07 11:00:00,207.01,207.7,206.82,207.21,26342.0,149.883,150.3826,149.7455,150.0279,26342.0
2017-07-07 11:30:00,207.22,207.34,206.83,206.94,10613.0,150.0351,150.122,149.7527,149.8324,10613.0
2017-07-07 12:00:00,206.87,206.95,206.46,206.46,22114.0,149.7817,149.8396,149.4848,149.4848,22114.0
2017-07-07 12:30:00,206.55,207.24,206.55,207.24,17111.0,149.55,150.0496,149.55,150.0496,17111.0
2017-07-07 13:00:00,207.23,207.45,207.13,207.2,11240.0,150.0423,150.2016,149.9699,150.0206,11240.0
2017-07-07 13:30:00,207.2,207.51,207.0,207.2,23053.0,150.0206,150.2451,149.8758,150.0206,23053.0
2017-07-07 14:00:00,207.14,207.59,206.82,207.23,15488.0,149.9772,150.303,149.7455,150.0423,15488.0
2017-07-07 14:30:00,207.16,207.2,206.85,207.05,17305.0,149.9916,150.0206,149.7672,149.912,17305.0
2017-07-07 15:00:00,207.04,207.25,206.79,206.84,32235.0,149.9048,150.0568,149.7238,149.76,32235.0
2017-07-07 15:30:00,206.84,207.05,206.72,206.87,78240.0,149.76,149.912,149.6731,149.7817,78240.0
2017-07-10 09:30:00,207.03,207.19,204.97,205.49,59226.0,149.8975,150.0134,148.406,148.7825,59226.0
2017-07-10 10:00:00,205.42,205.69,204.76,205.48,49135.0,148.7318,148.9273,148.254,148.7753,49135.0
2017-07-10 10:30:00,205.38,205.6,204.28,204.57,30195.0,148.7029,148.8621,147.9064,148.1164,30195.0
2017-07-10 11:00:00,204.65,205.43,204.59,204.71,22069.0,148.1743,148.7391,148.1309,148.2178,22069.0
2017-07-10 11:30:00,204.81,205.12,204.4,204.96,37137.0,148.2902,148.5146,147.9933,148.3988,37137.0
2017-07-10 12:00:00,204.87,204.87,204.28,204.55,29370.0,148.3336,148.3336,147.9064,148.1019,29370.0
2017-07-10 12:30:00,204.55,204.7,204.34,204.6,28804.0,148.1019,148.2105,147.9499,148.1381,28804.0
2017-07-10 13:00:00,204.59,204.87,204.33,204.75,21335.0,148.1309,148.3336,147.9426,148.2467,21335.0
2017-07-10 13:30:00,204.71,204.71,204.09,204.09,25533.0,148.2178,148.2178,147.7689,147.7689,25533.0
2017-07-10 14:00:00,204.1,204.14,203.43,203.43,23440.0,147.7761,147.8051,147.291,147.291,23440.0
2017-07-10 14:30:00,203.43,203.75,203.15,203.7,22404.0,147.291,147.5227,147.0883,147.4865,22404.0
2017-07-10 15:00:00,203.73,204.03,203.54,203.67,43168.0,147.5082,147.7254,147.3706,147.4648,43168.0
2017-07-10 15:30:00,203.74,203.91,203.36,203.36,66190.0,147.5154,147.6385,147.2403,147.2403,66190.0
2017-07-11 09:30:00,203.97,204.43,202.55,202.8,50139.0,147.682,148.015,146.6538,146.8348,50139.0
2017-07-11 10:00:00,202.78,203.24,202.54,202.9,39235.0,146.8204,147.1534,146.6466,146.9072,39235.0
2017-07-11 10:30:00,202.84,203.07,202.51,202.92,25272.0,146.8638,147.0303,146.6249,146.9217,25272.0
2017-07-11 11:00:00,202.95,203.33,202.65,202.89,31331.0,146.9434,147.2186,146.7262,146.9,31331.0
2017-07-11 11:30:00,202.93,203.33,202.81,203.05,50660.0,146.929,147.2186,146.8421,147.0159,50660.0
2017-07-11 12:00:00,203.05,203.59,203.04,203.41,35449.0,147.0159,147.4068,147.0086,147.2765,35449.0
2017-07-11 12:30:00,203.44,203.67,203.2,203.28,24514.0,147.2982,147.4648,147.1245,147.1824,24514.0
2017-07-11 13:00:00,203.27,203.33,202.88,202.99,11832.0,147.1751,147.2186,146.8928,146.9724,11832.0
2017-07-11 13:30:00,203.13,203.61,203.1,203.43,19987.0,147.0738,147.4213,147.0521,147.291,19987.0
2017-07-11 14:00:00,203.49,203.88,203.35,203.73,28550.0,147.3344,147.6168,147.2331,147.5082,28550.0
2017-07-11 14:30:00,203.77,204.23,203.7,204.1,25885.0,147.5372,147.8702,147.4865,147.7761,25885.0
2017-07-11 15:00:00,204.11,204.14,203.54,203.78,24145.0,147.7833,147.8051,147.3706,147.5444,24145.0
2017-07-11 15:30:00,203.77,203.89,203.19,203.31,108604.0,147.5372,147.624,147.1172,147.2041,108604.0
2017-07-12 09:30:00,204.59,206.86,203.97,206.05,50196.0,148.1309,149.7744,147.682,149.188,50196.0
2017-07-12 10:00:00,206.04,206.04,204.85,205.09,30456.0,149.1807,149.1807,148.3191,148.4929,30456.0
2017-07-12 10:30:00,205.03,206.39,204.89,206.11,16662.0,148.4494,149.4341,148.3481,149.2314,16662.0
2017-07-12 11:00:00,206.09,206.17,205.1,205.18,42893.0,149.2169,149.2749,148.5001,148.5581,42893.0
2017-07-12 11:30:00,205.1,205.42,204.73,204.94,27738.0,148.5001,148.7318,148.2322,148.3843,27738.0
2017-07-12 12:00:00,204.9,205.49,204.8,205.12,22738.0,148.3553,148.7825,148.2829,148.5146,22738.0
2017-07-12 12:30:00,205.1,205.68,204.91,205.28,12529.0,148.5001,148.9201,148.3626,148.6305,12529.0
2017-07-12 13:00:00,205.31,205.43,205.13,205.25,14901.0,148.6522,148.7391,148.5219,148.6087,14901.0
2017-07-12 13:30:00,205.22,206.13,205.21,206.07,26423.0,148.587,149.2459,148.5798,149.2024,26423.0
2017-07-12 14:00:00,205.97,206.72,205.76,206.72,27752.0,149.13,149.6731,148.978,149.6731,27752.0
2017-07-12 14:30:00,206.64,206.71,205.95,206.17,20699.0,149.6151,149.6658,149.1156,149.2749,20699.0
2017-07-12 15:00:00,206.12,206.65,206.12,206.44,31706.0,149.2386,149.6224,149.2386,149.4703,31706.0
2017-07-12 15:30:00,206.46,206.49,206.13,206.48,96327.0,149.4848,149.5065,149.2459,149.4993,96327.0
2017-07-13 09:30:00,206.35,207.49,205.45,206.74,32636.0,149.4052,150.2306,148.7535,149.6876,32636.0
2017-07-13 10:00:00,206.82,207.4,206.64,206.84,27834.0,149.7455,150.1654,149.6151,149.76,27834.0
2017-07-13 10:30:00,206.81,206.81,205.67,205.71,41631.0,149.7382,149.7382,148.9128,148.9418,41631.0
2017-07-13 11:00:00,205.66,205.73,205.15,205.64,25419.0,148.9056,148.9563,148.5363,148.8911,25419.0
2017-07-13 11:30:00,205.67,206.07,205.53,205.55,7711.0,148.9128,149.2024,148.8115,148.8259,7711.0
2017-07-13 12:00:00,205.65,205.74,205.43,205.45,12350.0,148.8984,148.9635,148.7391,148.7535,12350.0
2017-07-13 12:30:00,205.48,205.55,204.94,205.3,39654.0,148.7753,148.8259,148.3843,148.6449,39654.0
2017-07-13 13:00:00,205.23,205.34,205.01,205.34,16061.0,148.5943,148.6739,148.435,148.6739,16061.0
2017-07-13 13:30:00,205.3,205.3,204.88,204.89,32754.0,148.6449,148.6449,148.3408,148.3481,32754.0
2017-07-13 14:00:00,204.92,205.13,204.8,204.88,12308.0,148.3698,148.5219,148.2829,148.3408,12308.0
2017-07-13 14:30:00,204.93,205.09,204.79,204.81,14940.0,148.377,148.4929,148.2757,148.2902,14940.0
2017-07-13 15:00:00,204.86,205.05,204.81,204.98,45834.0,148.3264,148.4639,148.2902,148.4132,45834.0
2017-07-13 15:30:00,204.98,205.05,204.73,204.83,123244.0,148.4132,148.4639,148.2322,148.3046,123244.0
2017-07-14 09:30:00,206.18,207.93,206.14,206.87,57162.0,149.2821,150.5492,149.2531,149.7817,57162.0
2017-07-14 10:00:00,206.84,207.35,206.68,207.18,42691.0,149.76,150.1292,149.6441,150.0061,42691.0
2017-07-14 10:30:00,207.05,208.23,207.02,208.08,29009.0,149.912,150.7664,149.8903,150.6578,29009.0
2017-07-14 11:00:00,208.12,208.27,207.46,207.79,10378.0,150.6867,150.7953,150.2089,150.4478,10378.0
2017-07-14 11:30:00,207.74,208.24,207.61,208.24,20633.0,150.4116,150.7736,150.3175,150.7736,20633.0
2017-07-14 12:00:00,208.24,208.47,207.94,208.1,26874.0,150.7736,150.9401,150.5564,150.6722,26874.0
2017-07-14 12:30:00,208.1,208.22,207.79,207.95,8660.0,150.6722,150.7591,150.4478,150.5636,8660.0
2017-07-14 13:00:00,208.01,208.11,207.62,207.78,7049.0,150.6071,150.6795,150.3247,150.4406,7049.0
2017-07-14 13:30:00,207.86,207.91,207.53,207.58,5916.0,150.4985,150.5347,150.2595,150.2957,5916.0
2017-07-14 14:00:00,207.64,207.89,207.52,207.82,8016.0,150.3392,150.5202,150.2523,150.4695,8016.0
2017-07-14 14:30:00,207.89,207.94,207.75,207.89,8305.0,150.5202,150.5564,150.4188,150.5202,8305.0
2017-07-14 15:00:00,207.9,207.99,207.43,207.79,24090.0,150.5274,150.5926,150.1871,150.4478,24090.0
2017-07-14 15:30:00,207.79,207.97,207.33,207.5,94214.0,150.4478,150.5781,150.1147,150.2378,94214.0
2017-07-17 09:30:00,207.76,208.38,207.2,208.37,22220.0,150.4261,150.875,150.0206,150.8677,22220.0
2017-07-17 10:00:00,208.27,209.74,208.15,209.56,39158.0,150.7953,151.8597,150.7084,151.7293,39158.0
2017-07-17 10:30:00,209.5,209.61,208.63,208.63,17152.0,151.6859,151.7655,151.056,151.056,17152.0
2017-07-17 11:00:00,208.54,208.83,208.51,208.7,24740.0,150.9908,151.2008,150.9691,151.1067,24740.0
2017-07-17 11:30:00,208.54,208.67,208.13,208.55,24234.0,150.9908,151.0849,150.694,150.9981,24234.0
2017-07-17 12:00:00,208.56,208.56,208.13,208.45,16473.0,151.0053,151.0053,150.694,150.9257,16473.0
2017-07-17 12:30:00,208.42,208.72,208.28,208.3,18604.0,150.9039,151.1211,150.8026,150.8171,18604.0
2017-07-17 13:00:00,208.4,208.44,208.23,208.3,20015.0,150.8895,150.9184,150.7664,150.8171,20015.0
2017-07-17 13:30:00,208.25,208.29,207.9,207.91,23671.0,150.7808,150.8098,150.5274,150.5347,23671.0
2017-07-17 14:00:00,207.9,208.13,207.58,208.1,18368.0,150.5274,150.694,150.2957,150.6722,18368.0
2017-07-17 14:30:00,208.14,208.25,207.85,207.88,26827.0,150.7012,150.7808,150.4912,150.513,26827.0
2017-07-17 15:00:00,207.93,208.01,207.4,207.44,28271.0,150.5492,150.6071,150.1654,150.1944,28271.0
2017-07-17 15:30:00,207.44,207.56,206.96,207.5,76700.0,150.1944,150.2813,149.8468,150.2378,76700.0
2017-07-18 09:30:00,207.32,209.11,205.9,206.22,102839.0,150.1075,151.4035,149.0794,149.3111,102839.0
2017-07-18 10:00:00,206.14,206.38,205.36,205.43,84789.0,149.2531,149.4269,148.6884,148.7391,84789.0
2017-07-18 10:30:00,205.5,206.28,205.35,206.28,57414.0,148.7897,149.3545,148.6811,149.3545,57414.0
2017-07-18 11:00:00,206.21,206.28,205.57,206.0,33988.0,149.3038,149.3545,148.8404,149.1518,33988.0
2017-07-18 11:30:00,206.04,206.4,205.9,206.0,21966.0,149.1807,149.4414,149.0794,149.1518,21966.0
2017-07-18 12:00:00,206.08,207.0,206.04,206.97,79800.0,149.2097,149.8758,149.1807,149.8541,79800.0
2017-07-18 12:30:00,206.99,207.73,206.9,207.66,81408.0,149.8686,150.4044,149.8034,150.3537,81408.0
2017-07-18 13:00:00,207.66,207.82,207.48,207.48,8602.0,150.3537,150.4695,150.2233,150.2233,8602.0
2017-07-18 13:30:00,207.45,207.51,206.84,206.88,44519.0,150.2016,150.2451,149.76,149.7889,44519.0
2017-07-18 14:00:00,206.81,207.22,206.78,206.99,16596.0,149.7382,150.0351,149.7165,149.8686,16596.0
2017-07-18 14:30:00,206.96,207.3,206.65,207.21,20385.0,149.8468,150.093,149.6224,150.0279,20385.0
2017-07-18 15:00:00,207.25,207.38,207.12,207.14,19211.0,150.0568,150.1509,149.9627,149.9772,19211.0
2017-07-18 15:30:00,207.11,207.47,206.93,207.13,118032.0,149.9554,150.2161,149.8251,149.9699,118032.0
2017-07-19 09:30:00,207.46,207.85,207.06,207.35,43432.0,150.2089,150.4912,149.9192,150.1292,43432.0
2017-07-19 10:00:00,207.34,207.58,207.17,207.24,19691.0,150.122,150.2957,149.9989,150.0496,19691.0
2017-07-19 10:30:00,207.3,207.92,207.22,207.8,27110.0,150.093,150.5419,150.0351,150.455,27110.0
2017-07-19 11:00:00,207.88,208.26,207.85,208.26,27945.0,150.513,150.7881,150.4912,150.7881,27945.0
2017-07-19 11:30:00,208.26,208.43,207.96,208.18,32026.0,150.7881,150.9112,150.5709,150.7302,32026.0
2017-07-19 12:00:00,208.24,208.28,207.82,208.13,18982.0,150.7736,150.8026,150.4695,150.694,18982.0
2017-07-19 12:30:00,208.06,208.34,207.9,207.9,43903.0,150.6433,150.846,150.5274,150.5274,43903.0
2017-07-19 13:00:00,207.98,208.08,207.61,207.72,129831.0,150.5854,150.6578,150.3175,150.3971,129831.0
2017-07-19 13:30:00,207.72,207.94,207.44,207.88,58210.0,150.3971,150.5564,150.1944,150.513,58210.0
2017-07-19 14:00:00,207.93,208.2,207.86,208.16,83623.0,150.5492,150.7446,150.4985,150.7157,83623.0
2017-07-19 14:30:00,208.16,208.28,207.62,207.71,28557.0,150.7157,150.8026,150.3247,150.3899,28557.0
2017-07-19 15:00:00,207.73,207.81,207.4,207.74,50434.0,150.4044,150.4623,150.1654,150.4116,50434.0
2017-07-19 15:30:00,207.75,207.76,207.42,207.65,138917.0,150.4188,150.4261,150.1799,150.3464,138917.0
2017-07-20 09:30:00,207.64,208.78,207.08,207.98,42988.0,150.3392,151.1646,149.9337,150.5854,42988.0
2017-07-20 10:00:00,208.08,208.42,206.18,206.54,43432.0,150.6578,150.9039,149.2821,149.5427,43432.0
2017-07-20 10:30:00,206.64,207.82,206.54,206.78,29852.0,149.6151,150.4695,149.5427,149.7165,29852.0
2017-07-20 11:00:00,206.84,207.62,206.74,207.22,35260.0,149.76,150.3247,149.6876,150.0351,35260.0
2017-07-20 11:30:00,207.09,207.94,207.09,207.43,12590.0,149.941,150.5564,149.941,150.1871,12590.0
2017-07-20 12:00:00,207.51,207.51,207.12,207.22,7628.0,150.2451,150.2451,149.9627,150.0351,7628.0
2017-07-20 12:30:00,207.22,207.8,207.12,207.8,10854.0,150.0351,150.455,149.9627,150.455,10854.0
2017-07-20 13:00:00,207.75,207.92,207.55,207.71,26387.0,150.4188,150.5419,150.274,150.3899,26387.0
2017-07-20 13:30:00,207.71,207.83,207.15,207.2,25185.0,150.3899,150.4768,149.9844,150.0206,25185.0
2017-07-20 14:00:00,207.18,207.69,207.15,207.61,29474.0,150.0061,150.3754,149.9844,150.3175,29474.0
2017-07-20 14:30:00,207.6,208.45,207.58,208.2,31390.0,150.3102,150.9257,150.2957,150.7446,31390.0
2017-07-20 15:00:00,208.22,208.34,207.96,208.24,57836.0,150.7591,150.846,150.5709,150.7736,57836.0
2017-07-20 15:30:00,208.24,208.28,207.44,207.58,155547.0,150.7736,150.8026,150.1944,150.2957,155547.0
2017-07-21 09:30:00,207.28,208.53,207.28,207.59,65171.0,150.0785,150.9836,150.0785,150.303,65171.0
2017-07-21 10:00:00,207.59,207.86,207.2,207.46,26584.0,150.303,150.4985,150.0206,150.2089,26584.0
2017-07-21 10:30:00,207.56,208.25,207.46,207.94,15118.0,150.2813,150.7808,150.2089,150.5564,15118.0
2017-07-21 11:00:00,207.74,208.34,207.74,208.33,32865.0,150.4116,150.846,150.4116,150.8388,32865.0
2017-07-21 11:30:00,208.33,208.5,208.07,208.29,10490.0,150.8388,150.9619,150.6505,150.8098,10490.0
2017-07-21 12:00:00,208.36,208.38,208.04,208.13,9475.0,150.8605,150.875,150.6288,150.694,9475.0
2017-07-21 12:30:00,208.12,208.2,208.07,208.17,7211.0,150.6867,150.7446,150.6505,150.7229,7211.0
2017-07-21 13:00:00,208.22,208.4,208.09,208.09,10792.0,150.7591,150.8895,150.665,150.665,10792.0
2017-07-21 13:30:00,208.17,208.36,207.77,208.27,11724.0,150.7229,150.8605,150.4333,150.7953,11724.0
2017-07-21 14:00:00,208.34,208.54,208.13,208.54,11413.0,150.846,150.9908,150.694,150.9908,11413.0
2017-07-21 14:30:00,208.5,208.5,208.07,208.28,11099.0,150.9619,150.9619,150.6505,150.8026,11099.0
2017-07-21 15:00:00,208.29,208.46,208.18,208.25,15488.0,150.8098,150.9329,150.7302,150.7808,15488.0
2017-07-21 15:30:00,208.24,209.15,208.24,208.98,63498.0,150.7736,151.4325,150.7736,151.3094,63498.0
2017-07-24 09:30:00,208.92,208.92,207.22,208.14,38201.0,151.266,151.266,150.0351,150.7012,38201.0
2017-07-24 10:00:00,207.94,208.72,207.89,208.23,14435.0,150.5564,151.1211,150.5202,150.7664,14435.0
2017-07-24 10:30:00,208.25,208.88,208.02,208.88,10008.0,150.7808,151.237,150.6143,151.237,10008.0
2017-07-24 11:00:00,208.79,209.16,208.53,209.16,8910.0,151.1718,151.4397,150.9836,151.4397,8910.0
2017-07-24 11:30:00,209.04,209.09,208.43,208.74,11153.0,151.3528,151.389,150.9112,151.1356,11153.0
2017-07-24 12:00:00,208.73,208.92,208.53,208.54,8200.0,151.1284,151.266,150.9836,150.9908,8200.0
2017-07-24 12:30:00,208.51,208.76,208.51,208.57,6287.0,150.9691,151.1501,150.9691,151.0125,6287.0
2017-07-24 13:00:00,208.64,208.76,208.55,208.7,2901.0,151.0632,151.1501,150.9981,151.1067,2901.0
2017-07-24 13:30:00,208.58,208.62,208.32,208.57,25152.0,151.0198,151.0487,150.8315,151.0125,25152.0
2017-07-24 14:00:00,208.58,209.26,208.49,208.86,16200.0,151.0198,151.5121,150.9546,151.2225,16200.0
2017-07-24 14:30:00,208.8,208.83,208.38,208.53,52557.0,151.1791,151.2008,150.875,150.9836,52557.0
2017-07-24 15:00:00,208.5,208.73,208.41,208.62,23813.0,150.9619,151.1284,150.8967,151.0487,23813.0
2017-07-24 15:30:00,208.66,209.06,208.63,209.02,105086.0,151.0777,151.3673,151.056,151.3384,105086.0
2017-07-25 09:30:00,209.25,209.25,206.02,207.22,62521.0,151.5049,151.5049,149.1662,150.0351,62521.0
2017-07-25 10:00:00,207.12,207.41,206.35,206.89,43414.0,149.9627,150.1727,149.4052,149.7962,43414.0
2017-07-25 10:30:00,206.87,207.21,206.81,206.96,84505.0,149.7817,150.0279,149.7382,149.8468,84505.0
2017-07-25 11:00:00,207.0,207.4,207.0,207.26,14964.0,149.8758,150.1654,149.8758,150.0641,14964.0
2017-07-25 11:30:00,207.21,207.51,207.0,207.36,9201.0,150.0279,150.2451,149.8758,150.1365,9201.0
2017-07-25 12:00:00,207.37,208.22,207.21,208.06,51257.0,150.1437,150.7591,150.0279,150.6433,51257.0
2017-07-25 12:30:00,207.99,208.0,207.62,207.7,18605.0,150.5926,150.5998,150.3247,150.3826,18605.0
2017-07-25 13:00:00,207.76,207.85,207.45,207.57,20918.0,150.4261,150.4912,150.2016,150.2885,20918.0
2017-07-25 13:30:00,207.6,207.7,207.47,207.66,17759.0,150.3102,150.3826,150.2161,150.3537,17759.0
2017-07-25 14:00:00,207.67,207.73,207.42,207.63,23614.0,150.3609,150.4044,150.1799,150.3319,23614.0
2017-07-25 14:30:00,207.52,207.93,207.39,207.59,111883.0,150.2523,150.5492,150.1582,150.303,111883.0
2017-07-25 15:00:00,207.52,207.92,207.49,207.86,48539.0,150.2523,150.5419,150.2306,150.4985,48539.0
2017-07-25 15:30:00,207.82,207.86,207.5,207.82,146307.0,150.4695,150.4985,150.2378,150.4695,146307.0
2017-07-26 09:30:00,207.61,209.74,207.13,208.71,37188.0,150.3175,151.8597,149.9699,151.1139,37188.0
2017-07-26 10:00:00,208.72,209.69,208.54,209.53,69782.0,151.1211,151.8235,150.9908,151.7076,69782.0
2017-07-26 10:30:00,209.42,209.9,208.82,208.82,50299.0,151.628,151.9755,151.1936,151.1936,50299.0
2017-07-26 11:00:00,208.94,209.31,208.82,209.0,24662.0,151.2804,151.5483,151.1936,151.3239,24662.0
2017-07-26 11:30:00,209.01,209.5,208.79,209.26,25475.0,151.3311,151.6859,151.1718,151.5121,25475.0
2017-07-26 12:00:00,209.27,209.68,209.16,209.5,32473.0,151.5194,151.8162,151.4397,151.6859,32473.0
2017-07-26 12:30:00,209.48,209.64,209.29,209.54,36109.0,151.6714,151.7873,151.5338,151.7149,36109.0
2017-07-26 13:00:00,209.44,209.76,209.42,209.71,36905.0,151.6425,151.8741,151.628,151.8379,36905.0
2017-07-26 13:30:00,209.58,210.17,209.56,209.99,34130.0,151.7438,152.171,151.7293,152.0407,34130.0
2017-07-26 14:00:00,209.98,211.26,209.93,210.89,87888.0,152.0334,152.9602,151.9972,152.6923,87888.0
2017-07-26 14:30:00,210.84,211.14,209.85,210.0,53418.0,152.6561,152.8733,151.9393,152.0479,53418.0
2017-07-26 15:00:00,209.95,210.52,209.87,209.89,45143.0,152.0117,152.4244,151.9538,151.9683,45143.0
2017-07-26 15:30:00,209.88,210.56,209.54,210.48,189788.0,151.961,152.4534,151.7149,152.3955,189788.0
2017-07-27 09:30:00,195.53,201.0,192.15,198.12,604683.0,141.5711,145.5316,139.1238,143.4463,604683.0
2017-07-27 10:00:00,198.0,198.13,195.92,197.45,225387.0,143.3595,143.4536,141.8535,142.9612,225387.0
2017-07-27 10:30:00,197.46,199.73,197.36,199.48,214646.0,142.9685,144.612,142.8961,144.431,214646.0
2017-07-27 11:00:00,199.51,201.98,199.35,200.75,309870.0,144.4528,146.2411,144.3369,145.3506,309870.0
2017-07-27 11:30:00,200.75,202.0,200.08,201.97,141110.0,145.3506,146.2556,144.8655,146.2339,141110.0
2017-07-27 12:00:00,201.98,201.99,199.7,200.37,140444.0,146.2411,146.2484,144.5903,145.0754,140444.0
2017-07-27 12:30:00,200.3,200.99,199.83,200.52,85538.0,145.0248,145.5243,144.6845,145.184,85538.0
2017-07-27 13:00:00,200.56,201.76,199.02,199.72,271529.0,145.213,146.0818,144.098,144.6048,271529.0
2017-07-27 13:30:00,199.52,199.86,199.01,199.12,123174.0,144.46,144.7062,144.0907,144.1704,123174.0
2017-07-27 14:00:00,199.14,199.22,197.5,198.43,227451.0,144.1849,144.2428,142.9974,143.6708,227451.0
2017-07-27 14:30:00,198.43,198.8,198.24,198.55,216205.0,143.6708,143.9387,143.5332,143.7577,216205.0
2017-07-27 15:00:00,198.59,199.18,198.51,198.88,279772.0,143.7866,144.2138,143.7287,143.9966,279772.0
2017-07-27 15:30:00,198.86,198.94,197.95,198.37,422789.0,143.9821,144.0401,143.3233,143.6274,422789.0
2017-07-28 09:30:00,198.45,199.98,197.7,199.83,136447.0,143.6853,144.7931,143.1423,144.6845,136447.0
2017-07-28 10:00:00,199.76,201.23,199.59,201.23,153986.0,144.6338,145.6981,144.5107,145.6981,153986.0
2017-07-28 10:30:00,201.31,202.36,201.31,201.64,146116.0,145.756,146.5163,145.756,145.995,146116.0
2017-07-28 11:00:00,201.72,202.07,201.3,201.65,89445.0,146.0529,146.3063,145.7488,146.0022,89445.0
2017-07-28 11:30:00,201.65,202.07,201.27,201.86,41351.0,146.0022,146.3063,145.7271,146.1542,41351.0
2017-07-28 12:00:00,201.7,202.05,201.25,201.55,45789.0,146.0384,146.2918,145.7126,145.9298,45789.0
2017-07-28 12:30:00,201.55,201.85,201.44,201.6,40169.0,145.9298,146.147,145.8502,145.966,40169.0
2017-07-28 13:00:00,201.64,201.83,200.93,201.21,56126.0,145.995,146.1325,145.4809,145.6836,56126.0
2017-07-28 13:30:00,201.21,202.26,200.93,202.14,47398.0,145.6836,146.4439,145.4809,146.357,47398.0
2017-07-28 14:00:00,202.09,202.51,201.99,202.19,45713.0,146.3208,146.6249,146.2484,146.3932,45713.0
2017-07-28 14:30:00,202.13,202.33,201.77,202.29,50346.0,146.3497,146.4945,146.0891,146.4656,50346.0
2017-07-28 15:00:00,202.22,202.43,201.98,202.29,52175.0,146.4149,146.567,146.2411,146.4656,52175.0
2017-07-28 15:30:00,202.26,203.46,202.21,202.87,249307.0,146.4439,147.3127,146.4077,146.8855,249307.0
2017-07-31 09:30:00,203.08,203.59,201.73,202.87,40487.0,147.0376,147.4068,146.0601,146.8855,40487.0
2017-07-31 10:00:00,202.96,203.44,202.6,203.12,42309.0,146.9507,147.2982,146.69,147.0665,42309.0
2017-07-31 10:30:00,203.15,203.23,202.73,203.14,81823.0,147.0883,147.1462,146.7842,147.081,81823.0
2017-07-31 11:00:00,203.28,203.85,202.91,203.19,49124.0,147.1824,147.5951,146.9145,147.1172,49124.0
2017-07-31 11:30:00,203.18,203.41,203.0,203.06,17648.0,147.11,147.2765,146.9797,147.0231,17648.0
2017-07-31 12:00:00,203.06,204.09,203.0,203.97,35938.0,147.0231,147.7689,146.9797,147.682,35938.0
2017-07-31 12:30:00,203.97,204.96,203.97,204.92,74225.0,147.682,148.3988,147.682,148.3698,74225.0
2017-07-31 13:00:00,205.01,205.6,204.54,204.9,100762.0,148.435,148.8621,148.0947,148.3553,100762.0
2017-07-31 13:30:00,204.88,205.56,204.71,205.41,64397.0,148.3408,148.8332,148.2178,148.7246,64397.0
2017-07-31 14:00:00,205.39,206.09,205.11,205.88,71270.0,148.7101,149.2169,148.5074,149.0649,71270.0
2017-07-31 14:30:00,205.92,205.92,205.03,205.31,77257.0,149.0938,149.0938,148.4494,148.6522,77257.0
2017-07-31 15:00:00,205.32,206.12,205.23,206.01,86682.0,148.6594,149.2386,148.5943,149.159,86682.0
2017-07-31 15:30:00,206.02,206.22,205.53,205.61,282013.0,149.1662,149.3111,148.8115,148.8694,282013.0
2017-08-01 09:30:00,206.1,206.6,203.6,203.94,71938.0,149.2242,149.5862,147.4141,147.6602,71938.0
2017-08-01 10:00:00,203.94,204.1,202.73,203.61,27927.0,147.6602,147.7761,146.7842,147.4213,27927.0
2017-08-01 10:30:00,203.74,203.86,203.19,203.21,17316.0,147.5154,147.6023,147.1172,147.1317,17316.0
2017-08-01 11:00:00,203.21,203.27,202.78,203.09,44328.0,147.1317,147.1751,146.8204,147.0448,44328.0
2017-08-01 11:30:00,203.09,203.14,202.38,202.76,22575.0,147.0448,147.081,146.5307,146.8059,22575.0
2017-08-01 12:00:00,202.79,203.43,202.79,203.29,20951.0,146.8276,147.291,146.8276,147.1896,20951.0
2017-08-01 12:30:00,203.28,203.28,202.85,202.98,12958.0,147.1824,147.1824,146.871,146.9652,12958.0
2017-08-01 13:00:00,203.06,203.29,202.64,202.97,15622.0,147.0231,147.1896,146.719,146.9579,15622.0
2017-08-01 13:30:00,203.02,203.56,202.92,203.37,20263.0,146.9941,147.3851,146.9217,147.2475,20263.0
2017-08-01 14:00:00,203.45,203.54,202.98,203.16,23161.0,147.3055,147.3706,146.9652,147.0955,23161.0
2017-08-01 14:30:00,203.18,204.09,203.07,203.96,45578.0,147.11,147.7689,147.0303,147.6747,45578.0
2017-08-01 15:00:00,204.15,204.29,203.74,203.74,23633.0,147.8123,147.9137,147.5154,147.5154,23633.0
2017-08-01 15:30:00,203.84,204.03,203.02,203.17,135305.0,147.5878,147.7254,146.9941,147.1027,135305.0
2017-08-02 09:30:00,202.3,203.61,201.35,202.72,71636.0,146.4728,147.4213,145.785,146.7769,71636.0
2017-08-02 10:00:00,202.75,204.28,202.47,204.02,45343.0,146.7986,147.9064,146.5959,147.7182,45343.0
2017-08-02 10:30:00,204.2,204.2,202.53,202.81,36824.0,147.8485,147.8485,146.6394,146.8421,36824.0
2017-08-02 11:00:00,202.71,203.13,202.38,202.52,38184.0,146.7697,147.0738,146.5307,146.6321,38184.0
2017-08-02 11:30:00,202.6,202.84,201.81,201.98,59741.0,146.69,146.8638,146.118,146.2411,59741.0
2017-08-02 12:00:00,201.99,202.59,201.6,201.8,34696.0,146.2484,146.6828,145.966,146.1108,34696.0
2017-08-02 12:30:00,201.94,202.0,201.24,201.71,23261.0,146.2122,146.2556,145.7053,146.0456,23261.0
2017-08-02 13:00:00,201.67,201.9,201.02,201.66,26739.0,146.0167,146.1832,145.5461,146.0094,26739.0
2017-08-02 13:30:00,201.71,201.88,201.38,201.61,52968.0,146.0456,146.1687,145.8067,145.9732,52968.0
2017-08-02 14:00:00,201.63,201.9,201.42,201.42,57636.0,145.9877,146.1832,145.8357,145.8357,57636.0
2017-08-02 14:30:00,201.43,201.84,201.29,201.5,37145.0,145.8429,146.1398,145.7415,145.8936,37145.0
2017-08-02 15:00:00,201.45,201.83,201.41,201.74,41137.0,145.8574,146.1325,145.8284,146.0674,41137.0
2017-08-02 15:30:00,201.71,202.22,201.56,202.22,143087.0,146.0456,146.4149,145.937,146.4149,143087.0
2017-08-03 09:30:00,201.02,201.32,198.19,200.77,93118.0,145.5461,145.7633,143.497,145.365,93118.0
2017-08-03 10:00:00,200.94,201.44,200.61,201.22,45957.0,145.4881,145.8502,145.2492,145.6909,45957.0
2017-08-03 10:30:00,201.34,202.89,201.34,202.82,69193.0,145.7777,146.9,145.7777,146.8493,69193.0
2017-08-03 11:00:00,202.94,202.96,201.04,201.05,40262.0,146.9362,146.9507,145.5605,145.5678,40262.0
2017-08-03 11:30:00,201.05,201.44,200.61,200.95,16609.0,145.5678,145.8502,145.2492,145.4954,16609.0
2017-08-03 12:00:00,200.97,201.24,200.87,200.98,13372.0,145.5099,145.7053,145.4375,145.5171,13372.0
2017-08-03 12:30:00,200.93,201.35,200.6,200.61,16800.0,145.4809,145.785,145.242,145.2492,16800.0
2017-08-03 13:00:00,200.64,200.67,200.16,200.54,19810.0,145.2709,145.2926,144.9234,145.1985,19810.0
2017-08-03 13:30:00,200.55,200.65,200.26,200.34,27850.0,145.2058,145.2782,144.9958,145.0537,27850.0
2017-08-03 14:00:00,200.31,200.69,200.26,200.62,45611.0,145.032,145.3071,144.9958,145.2564,45611.0
2017-08-03 14:30:00,200.65,200.66,200.29,200.44,36266.0,145.2782,145.2854,145.0175,145.1261,36266.0
2017-08-03 15:00:00,200.43,200.61,200.35,200.53,137552.0,145.1189,145.2492,145.061,145.1913,137552.0
2017-08-03 15:30:00,200.51,200.6,200.26,200.36,125479.0,145.1768,145.242,144.9958,145.0682,125479.0
2017-08-04 09:30:00,200.33,201.98,199.62,201.82,153131.0,145.0465,146.2411,144.5324,146.1253,153131.0
2017-08-04 10:00:00,201.87,201.94,201.06,201.06,38698.0,146.1615,146.2122,145.575,145.575,38698.0
2017-08-04 10:30:00,201.06,201.39,200.79,200.79,36882.0,145.575,145.814,145.3795,145.3795,36882.0
2017-08-04 11:00:00,200.76,201.1,200.29,200.29,27060.0,145.3578,145.604,145.0175,145.0175,27060.0
2017-08-04 11:30:00,200.4,200.7,200.07,200.45,13695.0,145.0972,145.3144,144.8582,145.1334,13695.0
2017-08-04 12:00:00,200.37,200.87,200.32,200.65,13237.0,145.0754,145.4375,145.0392,145.2782,13237.0
2017-08-04 12:30:00,200.6,200.78,200.43,200.46,10803.0,145.242,145.3723,145.1189,145.1406,10803.0
2017-08-04 13:00:00,200.49,201.13,200.46,200.93,20462.0,145.1623,145.6257,145.1406,145.4809,20462.0
2017-08-04 13:30:00,200.89,201.65,200.8,201.27,23242.0,145.4519,146.0022,145.3868,145.7271,23242.0
2017-08-04 14:00:00,201.29,201.31,200.78,200.91,26876.0,145.7415,145.756,145.3723,145.4664,26876.0
2017-08-04 14:30:00,200.92,201.3,200.81,201.2,19772.0,145.4737,145.7488,145.394,145.6764,19772.0
2017-08-04 15:00:00,201.12,201.21,200.53,201.07,26823.0,145.6185,145.6836,145.1913,145.5823,26823.0
2017-08-04 15:30:00,201.08,201.66,201.0,201.42,73807.0,145.5895,146.0094,145.5316,145.8357,73807.0
2017-08-07 09:30:00,201.51,201.89,200.19,201.58,27090.0,145.9008,146.176,144.9451,145.9515,27090.0
2017-08-07 10:00:00,201.61,201.61,200.55,200.66,19168.0,145.9732,145.9732,145.2058,145.2854,19168.0
2017-08-07 10:30:00,200.76,201.62,200.63,201.12,101885.0,145.3578,145.9805,145.2637,145.6185,101885.0
2017-08-07 11:00:00,201.24,201.83,201.1,201.24,13544.0,145.7053,146.1325,145.604,145.7053,13544.0
2017-08-07 11:30:00,201.38,201.76,201.25,201.31,69115.0,145.8067,146.0818,145.7126,145.756,69115.0
2017-08-07 12:00:00,201.35,201.6,201.23,201.31,13992.0,145.785,145.966,145.6981,145.756,13992.0
2017-08-07 12:30:00,201.46,201.5,201.23,201.25,11503.0,145.8646,145.8936,145.6981,145.7126,11503.0
2017-08-07 13:00:00,201.25,201.31,200.95,200.95,21361.0,145.7126,145.756,145.4954,145.4954,21361.0
2017-08-07 13:30:00,200.95,201.06,200.79,201.04,15737.0,145.4954,145.575,145.3795,145.5605,15737.0
2017-08-07 14:00:00,201.03,201.36,200.9,201.25,19505.0,145.5533,145.7922,145.4592,145.7126,19505.0
2017-08-07 14:30:00,201.28,201.33,200.92,200.95,26792.0,145.7343,145.7705,145.4737,145.4954,26792.0
2017-08-07 15:00:00,200.87,201.1,200.53,200.58,19343.0,145.4375,145.604,145.1913,145.2275,19343.0
2017-08-07 15:30:00,200.56,201.12,200.56,201.09,57759.0,145.213,145.6185,145.213,145.5967,57759.0
2017-08-08 09:30:00,200.73,201.5,199.5,199.62,49691.0,145.3361,145.8936,144.4455,144.5324,49691.0
2017-08-08 10:00:00,199.65,199.65,198.38,198.48,45485.0,144.5541,144.5541,143.6346,143.707,45485.0
2017-08-08 10:30:00,198.55,199.36,198.48,198.78,41858.0,143.7577,144.3442,143.707,143.9242,41858.0
2017-08-08 11:00:00,198.78,199.37,198.49,199.37,37044.0,143.9242,144.3514,143.7142,144.3514,37044.0
2017-08-08 11:30:00,199.26,199.42,198.79,198.96,26783.0,144.2718,144.3876,143.9315,144.0545,26783.0
2017-08-08 12:00:00,198.99,199.1,198.61,198.67,23283.0,144.0763,144.1559,143.8011,143.8446,23283.0
2017-08-08 12:30:00,198.64,198.95,198.6,198.9,11588.0,143.8228,144.0473,143.7939,144.0111,11588.0
2017-08-08 13:00:00,198.97,199.32,198.93,199.1,15888.0,144.0618,144.3152,144.0328,144.1559,15888.0
2017-08-08 13:30:00,199.14,199.65,198.91,199.65,30660.0,144.1849,144.5541,144.0183,144.5541,30660.0
2017-08-08 14:00:00,199.6,200.09,199.6,199.88,18393.0,144.5179,144.8727,144.5179,144.7207,18393.0
2017-08-08 14:30:00,199.88,200.0,199.58,199.98,15983.0,144.7207,144.8075,144.5034,144.7931,15983.0
2017-08-08 15:00:00,199.93,200.14,199.8,200.01,26520.0,144.7569,144.9089,144.6627,144.8148,26520.0
2017-08-08 15:30:00,200.03,200.73,199.97,200.67,133339.0,144.8293,145.3361,144.7858,145.2926,133339.0
2017-08-09 09:30:00,200.49,201.0,199.77,200.81,72428.0,145.1623,145.5316,144.641,145.394,72428.0
2017-08-09 10:00:00,200.94,201.87,200.85,201.73,37813.0,145.4881,146.1615,145.423,146.0601,37813.0
2017-08-09 10:30:00,201.66,201.82,200.88,201.17,49496.0,146.0094,146.1253,145.4447,145.6547,49496.0
2017-08-09 11:00:00,201.18,201.18,200.53,201.09,13357.0,145.6619,145.6619,145.1913,145.5967,13357.0
2017-08-09 11:30:00,201.05,201.36,200.81,201.17,10207.0,145.5678,145.7922,145.394,145.6547,10207.0
2017-08-09 12:00:00,201.27,201.38,200.83,201.38,22635.0,145.7271,145.8067,145.4085,145.8067,22635.0
2017-08-09 12:30:00,201.4,201.67,200.85,200.88,9085.0,145.8212,146.0167,145.423,145.4447,9085.0
2017-08-09 13:00:00,200.87,201.35,200.83,201.33,33066.0,145.4375,145.785,145.4085,145.7705,33066.0
2017-08-09 13:30:00,201.29,201.48,201.04,201.1,18115.0,145.7415,145.8791,145.5605,145.604,18115.0
2017-08-09 14:00:00,201.08,201.27,200.58,201.12,29871.0,145.5895,145.7271,145.2275,145.6185,29871.0
2017-08-09 14:30:00,201.24,201.25,200.49,200.88,43525.0,145.7053,145.7126,145.1623,145.4447,43525.0
2017-08-09 15:00:00,200.81,201.44,200.55,201.04,53396.0,145.394,145.8502,145.2058,145.5605,53396.0
2017-08-09 15:30:00,200.98,201.37,200.77,200.86,96112.0,145.5171,145.7995,145.365,145.4302,96112.0
2017-08-10 09:30:00,200.48,201.14,200.44,200.58,31385.0,145.1551,145.6329,145.1261,145.2275,31385.0
2017-08-10 10:00:00,200.62,200.71,199.2,200.28,35166.0,145.2564,145.3216,144.2283,145.0103,35166.0
2017-08-10 10:30:00,200.29,200.57,199.72,199.98,19851.0,145.0175,145.2202,144.6048,144.7931,19851.0
2017-08-10 11:00:00,200.1,200.4,200.0,200.04,13549.0,144.8799,145.0972,144.8075,144.8365,13549.0
2017-08-10 11:30:00,200.1,200.47,199.87,200.46,27037.0,144.8799,145.1478,144.7134,145.1406,27037.0
2017-08-10 12:00:00,200.64,200.8,200.37,200.67,18208.0,145.2709,145.3868,145.0754,145.2926,18208.0
2017-08-10 12:30:00,200.64,200.74,200.29,200.67,23970.0,145.2709,145.3433,145.0175,145.2926,23970.0
2017-08-10 13:00:00,200.7,200.84,200.25,200.49,22133.0,145.3144,145.4157,144.9885,145.1623,22133.0
2017-08-10 13:30:00,200.46,200.7,200.03,200.16,11990.0,145.1406,145.3144,144.8293,144.9234,11990.0
2017-08-10 14:00:00,200.14,201.0,200.08,200.8,20218.0,144.9089,145.5316,144.8655,145.3868,20218.0
2017-08-10 14:30:00,200.84,201.35,200.69,201.19,42674.0,145.4157,145.785,145.3071,145.6691,42674.0
2017-08-10 15:00:00,201.21,201.45,200.63,200.84,44631.0,145.6836,145.8574,145.2637,145.4157,44631.0
2017-08-10 15:30:00,200.84,201.0,200.59,200.65,92392.0,145.4157,145.5316,145.2347,145.2782,92392.0
2017-08-11 09:30:00,200.8,200.8,199.46,199.94,76501.0,145.3868,145.3868,144.4166,144.7641,76501.0
2017-08-11 10:00:00,199.89,199.98,198.69,199.08,21113.0,144.7279,144.7931,143.859,144.1414,21113.0
2017-08-11 10:30:00,199.09,199.85,198.95,199.18,20521.0,144.1487,144.6989,144.0473,144.2138,20521.0
2017-08-11 11:00:00,199.1,199.22,198.87,198.94,40577.0,144.1559,144.2428,143.9894,144.0401,40577.0
2017-08-11 11:30:00,199.06,199.21,198.78,199.05,29026.0,144.1269,144.2355,143.9242,144.1197,29026.0
2017-08-11 12:00:00,199.05,199.18,198.77,199.08,10106.0,144.1197,144.2138,143.917,144.1414,10106.0
2017-08-11 12:30:00,199.1,199.1,198.47,198.61,18193.0,144.1559,144.1559,143.6998,143.8011,18193.0
2017-08-11 13:00:00,198.62,198.62,197.64,197.87,16699.0,143.8084,143.8084,143.0988,143.2653,16699.0
2017-08-11 13:30:00,197.83,197.83,197.59,197.61,20383.0,143.2364,143.2364,143.0626,143.0771,20383.0
2017-08-11 14:00:00,197.73,198.37,197.6,197.74,43545.0,143.164,143.6274,143.0698,143.1712,43545.0
2017-08-11 14:30:00,197.74,198.23,197.48,198.16,49288.0,143.1712,143.526,142.983,143.4753,49288.0
2017-08-11 15:00:00,198.12,198.52,197.86,198.45,32209.0,143.4463,143.736,143.2581,143.6853,32209.0
2017-08-11 15:30:00,198.45,198.91,198.45,198.77,92031.0,143.6853,144.0183,143.6853,143.917,92031.0
2017-08-14 09:30:00,200.01,200.87,199.45,200.17,79875.0,144.8148,145.4375,144.4093,144.9306,79875.0
2017-08-14 10:00:00,200.24,200.76,199.88,200.01,38820.0,144.9813,145.3578,144.7207,144.8148,38820.0
2017-08-14 10:30:00,200.02,200.86,199.99,200.59,35431.0,144.822,145.4302,144.8003,145.2347,35431.0
2017-08-14 11:00:00,200.52,200.67,200.05,200.49,21165.0,145.184,145.2926,144.8437,145.1623,21165.0
2017-08-14 11:30:00,200.49,200.77,200.17,200.37,22555.0,145.1623,145.365,144.9306,145.0754,22555.0
2017-08-14 12:00:00,200.41,200.71,200.21,200.42,20079.0,145.1044,145.3216,144.9596,145.1116,20079.0
2017-08-14 12:30:00,200.5,200.67,200.07,200.39,13606.0,145.1696,145.2926,144.8582,145.0899,13606.0
2017-08-14 13:00:00,200.4,200.57,200.26,200.57,8200.0,145.0972,145.2202,144.9958,145.2202,8200.0
2017-08-14 13:30:00,200.6,200.73,200.35,200.52,18776.0,145.242,145.3361,145.061,145.184,18776.0
2017-08-14 14:00:00,200.54,200.7,200.01,200.06,18033.0,145.1985,145.3144,144.8148,144.851,18033.0
2017-08-14 14:30:00,200.13,200.3,199.95,200.05,38363.0,144.9017,145.0248,144.7713,144.8437,38363.0
2017-08-14 15:00:00,200.08,200.14,199.95,200.1,42442.0,144.8655,144.9089,144.7713,144.8799,42442.0
2017-08-14 15:30:00,200.09,200.55,200.08,200.24,113408.0,144.8727,145.2058,144.8655,144.9813,113408.0
2017-08-15 09:30:00,200.33,200.46,199.3,200.12,31779.0,145.0465,145.1406,144.3007,144.8944,31779.0
2017-08-15 10:00:00,200.28,200.44,199.54,199.8,26073.0,145.0103,145.1261,144.4745,144.6627,26073.0
2017-08-15 10:30:00,199.78,200.66,199.77,200.59,17378.0,144.6483,145.2854,144.641,145.2347,17378.0
2017-08-15 11:00:00,200.76,200.93,200.23,200.55,20862.0,145.3578,145.4809,144.9741,145.2058,20862.0
2017-08-15 11:30:00,200.8,200.8,200.32,200.52,11106.0,145.3868,145.3868,145.0392,145.184,11106.0
2017-08-15 12:00:00,200.51,200.97,200.48,200.62,25016.0,145.1768,145.5099,145.1551,145.2564,25016.0
2017-08-15 12:30:00,200.57,201.27,200.43,201.14,16146.0,145.2202,145.7271,145.1189,145.6329,16146.0
2017-08-15 13:00:00,201.13,201.18,200.46,200.51,17688.0,145.6257,145.6619,145.1406,145.1768,17688.0
2017-08-15 13:30:00,200.43,200.84,200.43,200.65,13211.0,145.1189,145.4157,145.1189,145.2782,13211.0
2017-08-15 14:00:00,200.65,200.72,200.29,200.49,31504.0,145.2782,145.3288,145.0175,145.1623,31504.0
2017-08-15 14:30:00,200.54,200.84,200.32,200.63,50875.0,145.1985,145.4157,145.0392,145.2637,50875.0
2017-08-15 15:00:00,200.63,201.46,200.5,201.33,47597.0,145.2637,145.8646,145.1696,145.7705,47597.0
2017-08-15 15:30:00,201.27,201.73,201.26,201.53,78772.0,145.7271,146.0601,145.7198,145.9153,78772.0
2017-08-16 09:30:00,202.0,202.62,200.43,201.34,75861.0,146.2556,146.7045,145.1189,145.7777,75861.0
2017-08-16 10:00:00,201.37,201.66,200.95,201.37,18320.0,145.7995,146.0094,145.4954,145.7995,18320.0
2017-08-16 10:30:00,201.25,201.5,200.11,200.76,25251.0,145.7126,145.8936,144.8872,145.3578,25251.0
2017-08-16 11:00:00,200.8,201.06,200.68,200.93,17141.0,145.3868,145.575,145.2999,145.4809,17141.0
2017-08-16 11:30:00,200.99,201.15,200.4,200.47,17830.0,145.5243,145.6402,145.0972,145.1478,17830.0
2017-08-16 12:00:00,200.48,200.82,200.3,200.31,13944.0,145.1551,145.4012,145.0248,145.032,13944.0
2017-08-16 12:30:00,200.47,200.68,200.3,200.68,15723.0,145.1478,145.2999,145.0248,145.2999,15723.0
2017-08-16 13:00:00,200.66,200.7,200.39,200.46,23339.0,145.2854,145.3144,145.0899,145.1406,23339.0
2017-08-16 13:30:00,200.53,200.58,199.77,199.87,37035.0,145.1913,145.2275,144.641,144.7134,37035.0
2017-08-16 14:00:00,199.86,199.99,199.38,199.38,62181.0,144.7062,144.8003,144.3586,144.3586,62181.0
2017-08-16 14:30:00,199.4,200.2,199.21,199.74,97654.0,144.3731,144.9523,144.2355,144.6193,97654.0
2017-08-16 15:00:00,199.82,199.94,199.16,199.22,46384.0,144.6772,144.7641,144.1993,144.2428,46384.0
2017-08-16 15:30:00,199.22,199.22,198.8,198.98,143930.0,144.2428,144.2428,143.9387,144.069,143930.0
2017-08-17 09:30:00,198.92,199.88,198.7,199.74,16202.0,144.0256,144.7207,143.8663,144.6193,16202.0
2017-08-17 10:00:00,199.8,199.85,198.67,199.0,15092.0,144.6627,144.6989,143.8446,144.0835,15092.0
2017-08-17 10:30:00,199.19,199.57,199.01,199.34,11600.0,144.2211,144.4962,144.0907,144.3297,11600.0
2017-08-17 11:00:00,199.5,199.79,199.29,199.68,30188.0,144.4455,144.6555,144.2935,144.5758,30188.0
2017-08-17 11:30:00,199.7,200.05,199.49,199.85,21459.0,144.5903,144.8437,144.4383,144.6989,21459.0
2017-08-17 12:00:00,199.92,200.07,199.34,199.67,27915.0,144.7496,144.8582,144.3297,144.5686,27915.0
2017-08-17 12:30:00,199.68,200.1,199.55,199.55,20337.0,144.5758,144.8799,144.4817,144.4817,20337.0
2017-08-17 13:00:00,199.55,199.65,199.16,199.44,15041.0,144.4817,144.5541,144.1993,144.4021,15041.0
2017-08-17 13:30:00,199.37,199.87,199.06,199.16,24668.0,144.3514,144.7134,144.1269,144.1993,24668.0
2017-08-17 14:00:00,199.22,199.33,198.64,198.94,41140.0,144.2428,144.3224,143.8228,144.0401,41140.0
2017-08-17 14:30:00,198.96,199.11,198.54,198.65,41379.0,144.0545,144.1631,143.7504,143.8301,41379.0
2017-08-17 15:00:00,198.55,198.63,197.96,197.96,44714.0,143.7577,143.8156,143.3305,143.3305,44714.0
2017-08-17 15:30:00,197.97,198.26,197.75,197.85,109730.0,143.3377,143.5477,143.1785,143.2509,109730.0
2017-08-18 09:30:00,196.91,197.0,195.93,196.96,83092.0,142.5703,142.6354,141.8607,142.6065,83092.0
2017-08-18 10:00:00,196.91,197.15,195.32,195.5,43167.0,142.5703,142.744,141.419,141.5494,43167.0
2017-08-18 10:30:00,195.5,195.69,194.5,194.91,56161.0,141.5494,141.6869,140.8253,141.1222,56161.0
2017-08-18 11:00:00,194.85,195.39,194.79,195.17,55862.0,141.0787,141.4697,141.0353,141.3104,55862.0
2017-08-18 11:30:00,195.25,195.58,194.97,195.02,36720.0,141.3684,141.6073,141.1656,141.2018,36720.0
2017-08-18 12:00:00,195.0,195.72,194.96,195.67,29669.0,141.1874,141.7087,141.1584,141.6725,29669.0
2017-08-18 12:30:00,195.64,196.64,195.39,196.31,64639.0,141.6507,142.3748,141.4697,142.1358,64639.0
2017-08-18 13:00:00,196.31,197.73,196.31,197.07,67573.0,142.1358,143.164,142.1358,142.6861,67573.0
2017-08-18 13:30:00,197.0,197.0,196.16,196.2,9920.0,142.6354,142.6354,142.0272,142.0562,9920.0
2017-08-18 14:00:00,196.22,196.66,196.14,196.66,8380.0,142.0707,142.3893,142.0128,142.3893,8380.0
2017-08-18 14:30:00,196.6,196.85,196.42,196.43,29855.0,142.3458,142.5268,142.2155,142.2227,29855.0
2017-08-18 15:00:00,196.38,196.67,196.22,196.29,22904.0,142.1865,142.3965,142.0707,142.1214,22904.0
2017-08-18 15:30:00,196.31,196.54,196.16,196.27,87726.0,142.1358,142.3024,142.0272,142.1069,87726.0
2017-08-21 09:30:00,197.01,198.38,196.56,197.45,58566.0,142.6427,143.6346,142.3168,142.9612,58566.0
2017-08-21 10:00:00,197.38,199.19,197.11,199.04,67101.0,142.9106,144.2211,142.7151,144.1125,67101.0
2017-08-21 10:30:00,199.15,201.06,198.94,200.37,133878.0,144.1921,145.575,144.0401,145.0754,133878.0
2017-08-21 11:00:00,200.37,201.14,199.85,200.73,70581.0,145.0754,145.6329,144.6989,145.3361,70581.0
2017-08-21 11:30:00,200.73,201.05,200.36,200.73,39871.0,145.3361,145.5678,145.0682,145.3361,39871.0
2017-08-21 12:00:00,200.68,200.82,200.56,200.65,43322.0,145.2999,145.4012,145.213,145.2782,43322.0
2017-08-21 12:30:00,200.64,200.95,200.5,200.8,62098.0,145.2709,145.4954,145.1696,145.3868,62098.0
2017-08-21 13:00:00,200.79,200.79,199.87,200.47,46488.0,145.3795,145.3795,144.7134,145.1478,46488.0
2017-08-21 13:30:00,200.54,200.71,200.14,200.25,28378.0,145.1985,145.3216,144.9089,144.9885,28378.0
2017-08-21 14:00:00,200.34,200.55,200.32,200.36,27145.0,145.0537,145.2058,145.0392,145.0682,27145.0
2017-08-21 14:30:00,200.4,200.56,199.95,200.01,65778.0,145.0972,145.213,144.7713,144.8148,65778.0
2017-08-21 15:00:00,200.03,200.23,199.84,200.23,47749.0,144.8293,144.9741,144.6917,144.9741,47749.0
2017-08-21 15:30:00,200.23,200.58,200.2,200.33,118469.0,144.9741,145.2275,144.9523,145.0465,118469.0
2017-08-22 09:30:00,200.58,201.35,199.74,200.67,26496.0,145.2275,145.785,144.6193,145.2926,26496.0
2017-08-22 10:00:00,200.69,201.82,200.6,201.28,47917.0,145.3071,146.1253,145.242,145.7343,47917.0
2017-08-22 10:30:00,201.27,201.41,200.7,201.32,33759.0,145.7271,145.8284,145.3144,145.7633,33759.0
2017-08-22 11:00:00,201.2,201.32,200.37,200.49,21629.0,145.6764,145.7633,145.0754,145.1623,21629.0
2017-08-22 11:30:00,200.55,200.87,200.15,200.16,55180.0,145.2058,145.4375,144.9161,144.9234,55180.0
2017-08-22 12:00:00,200.09,200.34,199.47,199.47,35566.0,144.8727,145.0537,144.4238,144.4238,35566.0
2017-08-22 12:30:00,199.53,200.16,199.53,200.13,17672.0,144.4672,144.9234,144.4672,144.9017,17672.0
2017-08-22 13:00:00,200.13,200.56,200.13,200.47,41090.0,144.9017,145.213,144.9017,145.1478,41090.0
2017-08-22 13:30:00,200.54,200.59,200.37,200.5,28104.0,145.1985,145.2347,145.0754,145.1696,28104.0
2017-08-22 14:00:00,200.53,201.0,200.24,200.92,58018.0,145.1913,145.5316,144.9813,145.4737,58018.0
2017-08-22 14:30:00,201.01,201.52,200.9,201.49,35182.0,145.5388,145.9081,145.4592,145.8864,35182.0
2017-08-22 15:00:00,201.52,201.79,201.46,201.76,37947.0,145.9081,146.1036,145.8646,146.0818,37947.0
2017-08-22 15:30:00,201.75,201.98,201.45,201.59,143107.0,146.0746,146.2411,145.8574,145.9588,143107.0
2017-08-23 09:30:00,201.45,202.88,201.23,201.85,70264.0,145.8574,146.8928,145.6981,146.147,70264.0
2017-08-23 10:00:00,201.82,202.54,201.56,202.5,32132.0,146.1253,146.6466,145.937,146.6176,32132.0
2017-08-23 10:30:00,202.58,203.74,202.56,203.72,35132.0,146.6756,147.5154,146.6611,147.501,35132.0
2017-08-23 11:00:00,203.7,204.96,203.69,204.89,49815.0,147.4865,148.3988,147.4792,148.3481,49815.0
2017-08-23 11:30:00,204.83,205.9,204.72,205.3,62638.0,148.3046,149.0794,148.225,148.6449,62638.0
2017-08-23 12:00:00,205.35,205.88,205.05,205.8,41708.0,148.6811,149.0649,148.4639,149.007,41708.0
2017-08-23 12:30:00,205.8,205.8,204.25,204.52,42780.0,149.007,149.007,147.8847,148.0802,42780.0
2017-08-23 13:00:00,204.43,205.3,204.37,205.27,25887.0,148.015,148.6449,147.9716,148.6232,25887.0
2017-08-23 13:30:00,205.3,205.32,204.91,204.98,33549.0,148.6449,148.6594,148.3626,148.4132,33549.0
2017-08-23 14:00:00,204.93,206.05,204.93,206.05,51927.0,148.377,149.188,148.377,149.188,51927.0
2017-08-23 14:30:00,206.06,206.29,205.68,206.23,55591.0,149.1952,149.3617,148.9201,149.3183,55591.0
2017-08-23 15:00:00,206.16,206.53,205.59,205.59,78699.0,149.2676,149.5355,148.8549,148.8549,78699.0
2017-08-23 15:30:00,205.59,206.05,205.06,205.42,179952.0,148.8549,149.188,148.4712,148.7318,179952.0
2017-08-24 09:30:00,205.4,206.09,204.73,204.76,30202.0,148.7173,149.2169,148.2322,148.254,30202.0
2017-08-24 10:00:00,204.87,206.78,204.49,206.22,22189.0,148.3336,149.7165,148.0585,149.3111,22189.0
2017-08-24 10:30:00,206.19,206.38,205.46,205.79,21087.0,149.2893,149.4269,148.7608,148.9997,21087.0
2017-08-24 11:00:00,205.74,206.07,205.52,205.9,26470.0,148.9635,149.2024,148.8042,149.0794,26470.0
2017-08-24 11:30:00,205.87,206.51,205.67,205.67,26709.0,149.0576,149.521,148.9128,148.9128,26709.0
2017-08-24 12:00:00,205.69,205.82,205.32,205.59,12900.0,148.9273,149.0214,148.6594,148.8549,12900.0
2017-08-24 12:30:00,205.55,205.8,205.35,205.47,12701.0,148.8259,149.007,148.6811,148.768,12701.0
2017-08-24 13:00:00,205.47,205.77,205.42,205.72,13332.0,148.768,148.9852,148.7318,148.949,13332.0
2017-08-24 13:30:00,205.75,205.88,205.67,205.84,18314.0,148.9708,149.0649,148.9128,149.0359,18314.0
2017-08-24 14:00:00,205.84,206.03,205.62,205.75,34584.0,149.0359,149.1735,148.8766,148.9708,34584.0
2017-08-24 14:30:00,205.69,205.72,205.26,205.51,26283.0,148.9273,148.949,148.616,148.797,26283.0
2017-08-24 15:00:00,205.5,205.51,205.02,205.04,28850.0,148.7897,148.797,148.4422,148.4567,28850.0
2017-08-24 15:30:00,205.08,205.09,204.35,204.69,77731.0,148.4857,148.4929,147.9571,148.2033,77731.0
2017-08-25 09:30:00,204.66,205.4,203.0,203.23,22476.0,148.1816,148.7173,146.9797,147.1462,22476.0
2017-08-25 10:00:00,203.52,204.74,203.19,204.27,22898.0,147.3562,148.2395,147.1172,147.8992,22898.0
2017-08-25 10:30:00,204.39,204.63,203.28,203.35,16741.0,147.9861,148.1598,147.1824,147.2331,16741.0
2017-08-25 11:00:00,203.47,203.98,203.08,203.83,30674.0,147.3199,147.6892,147.0376,147.5806,30674.0
2017-08-25 11:30:00,203.76,204.45,203.69,204.44,14597.0,147.5299,148.0295,147.4792,148.0223,14597.0
2017-08-25 12:00:00,204.33,204.54,204.16,204.16,23138.0,147.9426,148.0947,147.8195,147.8195,23138.0
2017-08-25 12:30:00,204.16,204.59,204.15,204.58,22429.0,147.8195,148.1309,147.8123,148.1236,22429.0
2017-08-25 13:00:00,204.63,204.73,204.14,204.54,25820.0,148.1598,148.2322,147.8051,148.0947,25820.0
2017-08-25 13:30:00,204.48,204.74,204.32,204.4,54398.0,148.0512,148.2395,147.9354,147.9933,54398.0
2017-08-25 14:00:00,204.47,204.47,204.02,204.1,15821.0,148.044,148.044,147.7182,147.7761,15821.0
2017-08-25 14:30:00,204.13,204.24,203.94,204.23,20402.0,147.7978,147.8775,147.6602,147.8702,20402.0
2017-08-25 15:00:00,204.23,204.68,204.21,204.48,30328.0,147.8702,148.196,147.8557,148.0512,30328.0
2017-08-25 15:30:00,204.49,204.49,203.85,203.95,77920.0,148.0585,148.0585,147.5951,147.6675,77920.0
2017-08-28 09:30:00,203.85,203.85,202.52,202.8,41109.0,147.5951,147.5951,146.6321,146.8348,41109.0
2017-08-28 10:00:00,202.78,203.4,202.76,203.02,33762.0,146.8204,147.2693,146.8059,146.9941,33762.0
2017-08-28 10:30:00,203.12,203.21,202.36,202.43,32856.0,147.0665,147.1317,146.5163,146.567,32856.0
2017-08-28 11:00:00,202.37,202.84,201.78,202.66,27627.0,146.5235,146.8638,146.0963,146.7335,27627.0
2017-08-28 11:30:00,202.64,203.54,202.63,203.15,28356.0,146.719,147.3706,146.7118,147.0883,28356.0
2017-08-28 12:00:00,203.11,203.51,202.85,203.48,34449.0,147.0593,147.3489,146.871,147.3272,34449.0
2017-08-28 12:30:00,203.52,203.61,202.79,202.92,25472.0,147.3562,147.4213,146.8276,146.9217,25472.0
2017-08-28 13:00:00,203.05,203.51,203.05,203.41,16571.0,147.0159,147.3489,147.0159,147.2765,16571.0
2017-08-28 13:30:00,203.41,203.65,203.07,203.45,15408.0,147.2765,147.4503,147.0303,147.3055,15408.0
2017-08-28 14:00:00,203.39,203.92,203.39,203.88,22181.0,147.262,147.6458,147.262,147.6168,22181.0
2017-08-28 14:30:00,203.82,204.61,203.63,204.61,41555.0,147.5734,148.1454,147.4358,148.1454,41555.0
2017-08-28 15:00:00,204.58,204.73,203.96,204.24,56820.0,148.1236,148.2322,147.6747,147.8775,56820.0
2017-08-28 15:30:00,204.22,204.47,204.13,204.25,83378.0,147.863,148.044,147.7978,147.8847,83378.0
2017-08-29 09:30:00,204.34,206.13,204.34,206.0,21444.0,147.9499,149.2459,147.9499,149.1518,21444.0
2017-08-29 10:00:00,206.01,206.68,205.77,206.49,44488.0,149.159,149.6441,148.9852,149.5065,44488.0
2017-08-29 10:30:00,206.55,206.55,205.62,205.88,17483.0,149.55,149.55,148.8766,149.0649,17483.0
2017-08-29 11:00:00,205.81,205.81,205.11,205.4,10091.0,149.0142,149.0142,148.5074,148.7173,10091.0
2017-08-29 11:30:00,205.58,206.25,205.43,205.44,29805.0,148.8477,149.3328,148.7391,148.7463,29805.0
2017-08-29 12:00:00,205.4,205.4,204.85,205.26,17098.0,148.7173,148.7173,148.3191,148.616,17098.0
2017-08-29 12:30:00,205.24,205.28,205.0,205.06,17271.0,148.6015,148.6305,148.4277,148.4712,17271.0
2017-08-29 13:00:00,205.08,205.17,204.96,205.17,12763.0,148.4857,148.5508,148.3988,148.5508,12763.0
2017-08-29 13:30:00,205.19,205.84,204.97,205.58,17592.0,148.5653,149.0359,148.406,148.8477,17592.0
2017-08-29 14:00:00,205.59,205.75,205.21,205.53,18599.0,148.8549,148.9708,148.5798,148.8115,18599.0
2017-08-29 14:30:00,205.61,205.71,205.37,205.46,12846.0,148.8694,148.9418,148.6956,148.7608,12846.0
2017-08-29 15:00:00,205.48,206.03,205.37,205.88,48099.0,148.7753,149.1735,148.6956,149.0649,48099.0
2017-08-29 15:30:00,205.85,205.93,205.32,205.57,84907.0,149.0432,149.1011,148.6594,148.8404,84907.0
2017-08-30 09:30:00,205.1,205.1,203.35,203.69,35891.0,148.5001,148.5001,147.2331,147.4792,35891.0
2017-08-30 10:00:00,203.45,203.97,202.7,203.95,26337.0,147.3055,147.682,146.7624,147.6675,26337.0
2017-08-30 10:30:00,203.91,205.12,203.89,204.09,22566.0,147.6385,148.5146,147.624,147.7689,22566.0
2017-08-30 11:00:00,204.06,204.63,203.94,204.25,14039.0,147.7471,148.1598,147.6602,147.8847,14039.0
2017-08-30 11:30:00,204.29,204.4,203.97,204.24,14459.0,147.9137,147.9933,147.682,147.8775,14459.0
2017-08-30 12:00:00,204.17,205.02,204.07,204.47,16781.0,147.8268,148.4422,147.7544,148.044,16781.0
2017-08-30 12:30:00,204.51,204.58,204.22,204.38,10380.0,148.0729,148.1236,147.863,147.9788,10380.0
2017-08-30 13:00:00,204.54,204.81,204.46,204.8,9680.0,148.0947,148.2902,148.0367,148.2829,9680.0
2017-08-30 13:30:00,204.77,205.62,204.77,205.12,24812.0,148.2612,148.8766,148.2612,148.5146,24812.0
2017-08-30 14:00:00,205.21,205.73,205.01,205.53,24027.0,148.5798,148.9563,148.435,148.8115,24027.0
2017-08-30 14:30:00,205.65,205.9,205.37,205.39,24815.0,148.8984,149.0794,148.6956,148.7101,24815.0
2017-08-30 15:00:00,205.46,205.59,205.29,205.4,20605.0,148.7608,148.8549,148.6377,148.7173,20605.0
2017-08-30 15:30:00,205.41,205.91,205.32,205.89,111321.0,148.7246,149.0866,148.6594,149.0721,111321.0
2017-08-31 09:30:00,206.14,206.73,205.34,206.47,44061.0,149.2531,149.6803,148.6739,149.4921,44061.0
2017-08-31 10:00:00,206.69,207.0,205.61,205.77,25579.0,149.6514,149.8758,148.8694,148.9852,25579.0
2017-08-31 10:30:00,205.75,205.9,205.05,205.35,27986.0,148.9708,149.0794,148.4639,148.6811,27986.0
2017-08-31 11:00:00,205.32,205.82,205.27,205.66,25389.0,148.6594,149.0214,148.6232,148.9056,25389.0
2017-08-31 11:30:00,205.69,206.08,205.3,205.94,21324.0,148.9273,149.2097,148.6449,149.1083,21324.0
2017-08-31 12:00:00,205.94,205.94,205.12,205.56,16021.0,149.1083,149.1083,148.5146,148.8332,16021.0
2017-08-31 12:30:00,205.46,205.53,205.04,205.08,14663.0,148.7608,148.8115,148.4567,148.4857,14663.0
2017-08-31 13:00:00,205.17,205.39,204.65,204.77,16458.0,148.5508,148.7101,148.1743,148.2612,16458.0
2017-08-31 13:30:00,204.72,205.05,204.61,204.7,20710.0,148.225,148.4639,148.1454,148.2105,20710.0
2017-08-31 14:00:00,204.65,205.25,204.42,205.07,23088.0,148.1743,148.6087,148.0078,148.4784,23088.0
2017-08-31 14:30:00,205.17,205.53,204.87,205.47,25870.0,148.5508,148.8115,148.3336,148.768,25870.0
2017-08-31 15:00:00,205.51,205.76,205.13,205.41,33159.0,148.797,148.978,148.5219,148.7246,33159.0
2017-08-31 15:30:00,205.48,205.62,204.88,205.26,132100.0,148.7753,148.8766,148.3408,148.616,132100.0
2017-09-01 09:30:00,205.82,206.43,205.18,206.38,31704.0,149.0214,149.4631,148.5581,149.4269,31704.0
2017-09-01 10:00:00,206.5,206.64,205.34,205.74,12099.0,149.5138,149.6151,148.6739,148.9635,12099.0
2017-09-01 10:30:00,205.85,206.82,205.7,206.66,20160.0,149.0432,149.7455,148.9346,149.6296,20160.0
2017-09-01 11:00:00,206.79,206.9,205.87,206.11,15411.0,149.7238,149.8034,149.0576,149.2314,15411.0
2017-09-01 11:30:00,206.21,206.42,205.86,206.08,8821.0,149.3038,149.4559,149.0504,149.2097,8821.0
2017-09-01 12:00:00,205.98,206.21,205.76,206.03,10724.0,149.1373,149.3038,148.978,149.1735,10724.0
2017-09-01 12:30:00,205.98,206.62,205.92,206.58,24920.0,149.1373,149.6007,149.0938,149.5717,24920.0
2017-09-01 13:00:00,206.67,206.77,206.48,206.73,10783.0,149.6369,149.7093,149.4993,149.6803,10783.0
2017-09-01 13:30:00,206.67,206.68,206.21,206.24,16690.0,149.6369,149.6441,149.3038,149.3255,16690.0
2017-09-01 14:00:00,206.25,206.37,205.91,205.91,9946.0,149.3328,149.4197,149.0866,149.0866,9946.0
2017-09-01 14:30:00,205.96,206.32,205.96,206.03,16254.0,149.1228,149.3835,149.1228,149.1735,16254.0
2017-09-01 15:00:00,205.94,206.26,205.91,206.18,10784.0,149.1083,149.34,149.0866,149.2821,10784.0
2017-09-01 15:30:00,206.16,206.24,205.74,205.79,67780.0,149.2676,149.3255,148.9635,148.9997,67780.0
2017-09-05 09:30:00,205.58,206.85,205.03,205.09,30834.0,148.8477,149.7672,148.4494,148.4929,30834.0
2017-09-05 10:00:00,205.31,205.76,205.14,205.53,28413.0,148.6522,148.978,148.5291,148.8115,28413.0
2017-09-05 10:30:00,205.83,206.6,205.18,206.28,30208.0,149.0287,149.5862,148.5581,149.3545,30208.0
2017-09-05 11:00:00,206.11,206.37,205.96,206.21,18445.0,149.2314,149.4197,149.1228,149.3038,18445.0
2017-09-05 11:30:00,206.16,206.22,205.21,205.41,16879.0,149.2676,149.3111,148.5798,148.7246,16879.0
2017-09-05 12:00:00,205.4,205.73,205.09,205.32,20881.0,148.7173,148.9563,148.4929,148.6594,20881.0
2017-09-05 12:30:00,205.45,205.46,205.03,205.03,27022.0,148.7535,148.7608,148.4494,148.4494,27022.0
2017-09-05 13:00:00,205.14,205.28,204.97,205.19,21582.0,148.5291,148.6305,148.406,148.5653,21582.0
2017-09-05 13:30:00,205.17,205.86,205.15,205.78,21061.0,148.5508,149.0504,148.5363,148.9925,21061.0
2017-09-05 14:00:00,205.83,206.76,205.79,206.58,28873.0,149.0287,149.702,148.9997,149.5717,28873.0
2017-09-05 14:30:00,206.59,206.87,206.45,206.61,27745.0,149.5789,149.7817,149.4776,149.5934,27745.0
2017-09-05 15:00:00,206.69,206.76,206.33,206.61,37543.0,149.6514,149.702,149.3907,149.5934,37543.0
2017-09-05 15:30:00,206.64,206.96,206.35,206.69,85391.0,149.6151,149.8468,149.4052,149.6514,85391.0
2017-09-06 09:30:00,207.5,209.36,207.48,208.86,39055.0,150.2378,151.5845,150.2233,151.2225,39055.0
2017-09-06 10:00:00,208.74,209.24,208.42,208.91,22852.0,151.1356,151.4976,150.9039,151.2587,22852.0
2017-09-06 10:30:00,208.9,209.49,208.13,208.51,39935.0,151.2515,151.6787,150.694,150.9691,39935.0
2017-09-06 11:00:00,208.64,209.14,208.44,208.44,20422.0,151.0632,151.4252,150.9184,150.9184,20422.0
2017-09-06 11:30:00,208.64,209.22,208.59,208.73,19641.0,151.0632,151.4832,151.027,151.1284,19641.0
2017-09-06 12:00:00,208.84,209.19,208.46,209.18,10819.0,151.208,151.4614,150.9329,151.4542,10819.0
2017-09-06 12:30:00,209.21,209.21,208.59,208.94,18009.0,151.4759,151.4759,151.027,151.2804,18009.0
2017-09-06 13:00:00,208.88,209.23,208.61,209.2,25459.0,151.237,151.4904,151.0415,151.4687,25459.0
2017-09-06 13:30:00,209.22,209.29,208.91,209.03,19340.0,151.4832,151.5338,151.2587,151.3456,19340.0
2017-09-06 14:00:00,208.96,209.36,208.9,209.18,24354.0,151.2949,151.5845,151.2515,151.4542,24354.0
2017-09-06 14:30:00,209.18,209.33,208.85,209.03,21348.0,151.4542,151.5628,151.2153,151.3456,21348.0
2017-09-06 15:00:00,209.02,209.15,208.81,208.94,38869.0,151.3384,151.4325,151.1863,151.2804,38869.0
2017-09-06 15:30:00,208.93,209.04,208.02,208.15,207924.0,151.2732,151.3528,150.6143,150.7084,207924.0
2017-09-07 09:30:00,208.48,209.58,208.35,209.18,25096.0,150.9474,151.7438,150.8533,151.4542,25096.0
2017-09-07 10:00:00,209.18,210.67,209.11,210.14,63244.0,151.4542,152.533,151.4035,152.1493,63244.0
2017-09-07 10:30:00,210.2,210.86,209.96,210.58,36220.0,152.1927,152.6706,152.019,152.4679,36220.0
2017-09-07 11:00:00,210.62,212.34,210.58,211.78,53699.0,152.4968,153.7422,152.4679,153.3367,53699.0
2017-09-07 11:30:00,211.7,212.63,211.23,212.62,91596.0,153.2788,153.9521,152.9385,153.9449,91596.0
2017-09-07 12:00:00,212.54,213.4,212.0,213.31,44253.0,153.887,154.5096,153.496,154.4445,44253.0
2017-09-07 12:30:00,213.2,213.64,212.89,213.2,121106.0,154.3648,154.6834,154.1404,154.3648,121106.0
2017-09-07 13:00:00,213.26,214.77,213.21,214.6,57010.0,154.4083,155.5016,154.3721,155.3785,57010.0
2017-09-07 13:30:00,214.52,214.59,213.67,213.9,39348.0,155.3206,155.3712,154.7051,154.8717,39348.0
2017-09-07 14:00:00,213.89,215.19,213.89,214.81,81831.0,154.8644,155.8057,154.8644,155.5305,81831.0
2017-09-07 14:30:00,214.82,215.16,214.12,214.23,117549.0,155.5378,155.784,155.031,155.1106,117549.0
2017-09-07 15:00:00,214.28,214.44,213.09,213.23,141262.0,155.1468,155.2626,154.2852,154.3866,141262.0
2017-09-07 15:30:00,213.23,214.35,213.23,214.28,241179.0,154.3866,155.1975,154.3866,155.1468,241179.0
2017-09-08 09:30:00,214.25,216.13,214.17,215.56,89498.0,155.1251,156.4863,155.0672,156.0736,89498.0
2017-09-08 10:00:00,215.47,217.2,215.1,217.18,58765.0,156.0084,157.261,155.7405,157.2465,58765.0
2017-09-08 10:30:00,217.18,217.53,216.43,217.24,52135.0,157.2465,157.4999,156.7035,157.2899,52135.0
2017-09-08 11:00:00,217.33,218.35,217.33,218.03,31847.0,157.3551,158.0936,157.3551,157.8619,31847.0
2017-09-08 11:30:00,217.96,219.59,217.96,219.33,76649.0,157.8113,158.9914,157.8113,158.8032,76649.0
2017-09-08 12:00:00,219.18,219.48,218.48,219.42,94706.0,158.6946,158.9118,158.1878,158.8684,94706.0
2017-09-08 12:30:00,219.42,219.93,219.05,219.23,54388.0,158.8684,159.2376,158.6005,158.7308,54388.0
2017-09-08 13:00:00,219.21,219.34,218.93,218.97,49270.0,158.7163,158.8104,158.5136,158.5425,49270.0
2017-09-08 13:30:00,218.94,219.8,218.39,218.39,34336.0,158.5208,159.1435,158.1226,158.1226,34336.0
2017-09-08 14:00:00,218.4,219.4,218.4,218.69,62645.0,158.1298,158.8539,158.1298,158.3398,62645.0
2017-09-08 14:30:00,218.66,218.94,217.99,218.6,94074.0,158.3181,158.5208,157.833,158.2746,94074.0
2017-09-08 15:00:00,218.56,218.57,217.78,218.06,87010.0,158.2457,158.2529,157.6809,157.8837,87010.0
2017-09-08 15:30:00,218.04,218.51,217.93,218.36,213330.0,157.8692,158.2095,157.7895,158.1009,213330.0
2017-09-11 09:30:00,216.02,216.02,210.75,212.94,291198.0,156.4066,156.4066,152.5909,154.1766,291198.0
2017-09-11 10:00:00,212.88,213.2,212.0,212.15,112797.0,154.1331,154.3648,153.496,153.6046,112797.0
2017-09-11 10:30:00,212.15,212.37,210.34,211.97,97320.0,153.6046,153.7639,152.2941,153.4743,97320.0
2017-09-11 11:00:00,211.91,212.54,211.6,211.87,76946.0,153.4308,153.887,153.2064,153.4019,76946.0
2017-09-11 11:30:00,211.89,212.9,211.87,212.39,49578.0,153.4163,154.1476,153.4019,153.7784,49578.0
2017-09-11 12:00:00,212.35,212.81,212.35,212.5,32238.0,153.7494,154.0825,153.7494,153.858,32238.0
2017-09-11 12:30:00,212.44,213.25,212.4,213.07,94184.0,153.8146,154.401,153.7856,154.2707,94184.0
2017-09-11 13:00:00,213.06,213.59,212.76,213.3,43851.0,154.2635,154.6472,154.0463,154.4372,43851.0
2017-09-11 13:30:00,213.3,213.44,212.72,212.97,38233.0,154.4372,154.5386,154.0173,154.1983,38233.0
2017-09-11 14:00:00,213.06,213.27,212.78,213.02,45262.0,154.2635,154.4155,154.0607,154.2345,45262.0
2017-09-11 14:30:00,213.02,213.32,212.39,212.6,77597.0,154.2345,154.4517,153.7784,153.9304,77597.0
2017-09-11 15:00:00,212.66,212.87,212.24,212.61,67562.0,153.9739,154.1259,153.6698,153.9377,67562.0
2017-09-11 15:30:00,212.6,213.48,212.59,213.41,117151.0,153.9304,154.5676,153.9232,154.5169,117151.0
2017-09-12 09:30:00,210.5,210.52,208.33,208.95,99915.0,153.8784,153.893,152.2921,152.7453,99915.0
2017-09-12 10:00:00,208.84,209.36,208.72,208.87,60675.0,152.6649,153.045,152.5772,152.6868,60675.0
2017-09-12 10:30:00,208.77,209.17,207.57,207.74,62505.0,152.6137,152.9061,151.7365,151.8608,62505.0
2017-09-12 11:00:00,207.79,208.09,207.56,207.82,118262.0,151.8973,152.1166,151.7292,151.9193,118262.0
2017-09-12 11:30:00,207.86,208.3,207.56,208.29,38628.0,151.9485,152.2701,151.7292,152.2628,38628.0
2017-09-12 12:00:00,208.22,208.95,207.69,207.77,64354.0,152.2117,152.7453,151.8242,151.8827,64354.0
2017-09-12 12:30:00,207.81,208.22,207.68,207.68,29015.0,151.912,152.2117,151.8169,151.8169,29015.0
2017-09-12 13:00:00,207.75,207.93,207.65,207.84,31244.0,151.8681,151.9997,151.795,151.9339,31244.0
2017-09-12 13:30:00,207.84,207.97,207.57,207.82,50349.0,151.9339,152.0289,151.7365,151.9193,50349.0
2017-09-12 14:00:00,207.72,207.9,207.63,207.8,33709.0,151.8462,151.9777,151.7804,151.9046,33709.0
2017-09-12 14:30:00,207.8,208.07,207.56,207.66,69046.0,151.9046,152.102,151.7292,151.8023,69046.0
2017-09-12 15:00:00,207.62,207.75,207.05,207.31,98964.0,151.7731,151.8681,151.3564,151.5464,98964.0
2017-09-12 15:30:00,207.31,207.76,207.19,207.68,128019.0,151.5464,151.8754,151.4587,151.8169,128019.0
2017-09-13 09:30:00,207.62,208.12,206.09,207.06,43823.0,151.7731,152.1386,150.6546,151.3637,43823.0
2017-09-13 10:00:00,207.25,207.54,206.51,207.04,38218.0,151.5026,151.7146,150.9616,151.3491,38218.0
2017-09-13 10:30:00,207.16,207.86,207.04,207.64,19013.0,151.4368,151.9485,151.3491,151.7877,19013.0
2017-09-13 11:00:00,207.74,207.74,206.84,207.12,23418.0,151.8608,151.8608,151.2029,151.4076,23418.0
2017-09-13 11:30:00,207.15,207.67,207.01,207.32,21588.0,151.4295,151.8096,151.3271,151.5538,21588.0
2017-09-13 12:00:00,207.46,208.3,207.33,208.15,46655.0,151.6561,152.2701,151.5611,152.1605,46655.0
2017-09-13 12:30:00,208.12,208.32,207.97,208.32,16643.0,152.1386,152.2848,152.0289,152.2848,16643.0
2017-09-13 13:00:00,208.35,208.5,207.97,208.11,21884.0,152.3067,152.4164,152.0289,152.1313,21884.0
2017-09-13 13:30:00,208.23,208.34,207.64,207.64,14469.0,152.219,152.2994,151.7877,151.7877,14469.0
2017-09-13 14:00:00,207.67,207.92,207.34,207.72,16500.0,151.8096,151.9924,151.5684,151.8462,16500.0
2017-09-13 14:30:00,207.64,207.94,207.4,207.79,18858.0,151.7877,152.007,151.6122,151.8973,18858.0
2017-09-13 15:00:00,207.83,208.4,207.73,208.21,34694.0,151.9266,152.3433,151.8535,152.2044,34694.0
2017-09-13 15:30:00,208.3,208.8,208.21,208.74,97557.0,152.2701,152.6357,152.2044,152.5918,97557.0
2017-09-14 09:30:00,208.87,209.11,207.59,208.79,18974.0,152.6868,152.8623,151.7511,152.6283,18974.0
2017-09-14 10:00:00,208.79,209.92,208.38,209.62,31502.0,152.6283,153.4544,152.3286,153.2351,31502.0
2017-09-14 10:30:00,209.72,210.59,209.72,210.53,25785.0,153.3082,153.9442,153.3082,153.9003,25785.0
2017-09-14 11:00:00,210.64,211.0,210.03,210.16,34003.0,153.9807,154.2439,153.5348,153.6298,34003.0
2017-09-14 11:30:00,210.24,211.01,210.24,210.77,15647.0,153.6883,154.2512,153.6883,154.0758,15647.0
2017-09-14 12:00:00,210.76,211.26,210.7,211.14,25598.0,154.0684,154.434,154.0246,154.3462,25598.0
2017-09-14 12:30:00,211.13,212.12,211.13,211.98,90034.0,154.3389,155.0626,154.3389,154.9603,90034.0
2017-09-14 13:00:00,211.84,212.54,211.76,212.54,22732.0,154.8579,155.3696,154.7995,155.3696,22732.0
2017-09-14 13:30:00,212.56,213.21,212.36,212.99,27309.0,155.3843,155.8594,155.2381,155.6986,27309.0
2017-09-14 14:00:00,212.97,213.98,212.16,212.61,62650.0,155.684,156.4223,155.0919,155.4208,62650.0
2017-09-14 14:30:00,212.65,212.91,212.13,212.28,25186.0,155.4501,155.6401,155.0699,155.1796,25186.0
2017-09-14 15:00:00,212.2,212.25,211.9,212.06,47725.0,155.1211,155.1577,154.9018,155.0188,47725.0
2017-09-14 15:30:00,212.05,212.76,212.05,212.55,102568.0,155.0115,155.5305,155.0115,155.377,102568.0
2017-09-15 09:30:00,212.45,213.72,211.83,213.13,212934.0,155.3039,156.2322,154.8506,155.8009,212934.0
2017-09-15 10:00:00,212.54,213.04,212.04,212.52,37175.0,155.3696,155.7352,155.0041,155.355,37175.0
2017-09-15 10:30:00,212.51,212.88,212.46,212.68,19273.0,155.3477,155.6182,155.3112,155.472,19273.0
2017-09-15 11:00:00,212.68,212.88,212.12,212.13,25653.0,155.472,155.6182,155.0626,155.0699,25653.0
2017-09-15 11:30:00,212.12,212.86,212.0,212.76,12601.0,155.0626,155.6036,154.9749,155.5305,12601.0
2017-09-15 12:00:00,212.78,213.17,212.71,213.13,14248.0,155.5451,155.8302,155.4939,155.8009,14248.0
2017-09-15 12:30:00,213.11,213.42,212.88,212.93,14389.0,155.7863,156.0129,155.6182,155.6547,14389.0
2017-09-15 13:00:00,212.96,213.18,212.8,212.98,15018.0,155.6767,155.8375,155.5597,155.6913,15018.0
2017-09-15 13:30:00,213.07,213.18,212.93,213.11,11210.0,155.7571,155.8375,155.6547,155.7863,11210.0
2017-09-15 14:00:00,213.2,213.28,213.11,213.15,10127.0,155.8521,155.9106,155.7863,155.8156,10127.0
2017-09-15 14:30:00,213.19,213.56,212.88,213.5,27915.0,155.8448,156.1153,155.6182,156.0714,27915.0
2017-09-15 15:00:00,213.46,214.24,213.45,214.01,55097.0,156.0422,156.6124,156.0349,156.4442,55097.0
2017-09-15 15:30:00,214.0,214.32,213.9,214.14,154419.0,156.4369,156.6709,156.3638,156.5393,154419.0
2017-09-18 09:30:00,214.01,215.36,214.01,215.08,22096.0,156.4442,157.4311,156.4442,157.2264,22096.0
2017-09-18 10:00:00,215.31,216.4,215.04,215.39,65802.0,157.3946,158.1914,157.1972,157.453,65802.0
2017-09-18 10:30:00,215.39,215.62,214.84,215.49,40369.0,157.453,157.6212,157.051,157.5261,40369.0
2017-09-18 11:00:00,215.46,215.6,215.19,215.43,24838.0,157.5042,157.6065,157.3068,157.4823,24838.0
2017-09-18 11:30:00,215.47,215.66,215.14,215.53,32473.0,157.5115,157.6504,157.2703,157.5554,32473.0
2017-09-18 12:00:00,215.6,215.7,215.23,215.36,45683.0,157.6065,157.6797,157.3361,157.4311,45683.0
2017-09-18 12:30:00,215.39,215.48,215.09,215.31,24975.0,157.453,157.5188,157.2337,157.3946,24975.0
2017-09-18 13:00:00,215.36,215.66,215.29,215.34,19998.0,157.4311,157.6504,157.3799,157.4165,19998.0
2017-09-18 13:30:00,215.46,216.1,215.25,216.09,46478.0,157.5042,157.9721,157.3507,157.9647,46478.0
2017-09-18 14:00:00,216.08,216.31,216.05,216.24,27486.0,157.9574,158.1256,157.9355,158.0744,27486.0
2017-09-18 14:30:00,216.19,216.26,215.91,216.09,23406.0,158.0378,158.089,157.8332,157.9647,23406.0
2017-09-18 15:00:00,216.03,216.21,215.88,216.04,43693.0,157.9209,158.0525,157.8112,157.9282,43693.0
2017-09-18 15:30:00,216.05,216.16,215.87,216.05,120059.0,157.9355,158.0159,157.8039,157.9355,120059.0
2017-09-19 09:30:00,215.99,216.36,214.92,215.58,45382.0,157.8916,158.1621,157.1095,157.5919,45382.0
2017-09-19 10:00:00,215.46,216.52,215.43,216.42,29952.0,157.5042,158.2791,157.4823,158.206,29952.0
2017-09-19 10:30:00,216.42,216.5,215.9,216.12,39397.0,158.206,158.2645,157.8259,157.9867,39397.0
2017-09-19 11:00:00,216.09,216.28,215.46,215.94,52142.0,157.9647,158.1036,157.5042,157.8551,52142.0
2017-09-19 11:30:00,216.02,216.13,215.55,215.64,20371.0,157.9136,157.994,157.57,157.6358,20371.0
2017-09-19 12:00:00,215.68,215.87,215.23,215.77,18894.0,157.665,157.8039,157.3361,157.7308,18894.0
2017-09-19 12:30:00,215.78,215.91,215.4,215.8,20975.0,157.7381,157.8332,157.4603,157.7528,20975.0
2017-09-19 13:00:00,215.8,215.96,215.34,215.95,32650.0,157.7528,157.8697,157.4165,157.8624,32650.0
2017-09-19 13:30:00,215.9,215.91,215.18,215.26,30362.0,157.8259,157.8332,157.2995,157.358,30362.0
2017-09-19 14:00:00,215.2,215.3,214.87,215.25,28914.0,157.3141,157.3872,157.0729,157.3507,28914.0
2017-09-19 14:30:00,215.14,215.84,215.14,215.61,24637.0,157.2703,157.782,157.2703,157.6139,24637.0
2017-09-19 15:00:00,215.6,215.99,215.42,215.69,37269.0,157.6065,157.8916,157.475,157.6723,37269.0
2017-09-19 15:30:00,215.67,215.86,215.26,215.68,111302.0,157.6577,157.7966,157.358,157.665,111302.0
2017-09-20 09:30:00,215.96,216.59,215.7,216.28,24040.0,157.8697,158.3303,157.6797,158.1036,24040.0
2017-09-20 10:00:00,216.44,216.44,215.2,215.38,21901.0,158.2206,158.2206,157.3141,157.4457,21901.0
2017-09-20 10:30:00,215.44,216.05,215.35,215.6,21865.0,157.4896,157.9355,157.4238,157.6065,21865.0
2017-09-20 11:00:00,215.48,215.5,214.67,214.92,25096.0,157.5188,157.5334,156.9267,157.1095,25096.0
2017-09-20 11:30:00,214.94,215.66,214.87,215.56,56193.0,157.1241,157.6504,157.0729,157.5773,56193.0
2017-09-20 12:00:00,215.58,215.64,214.98,214.98,12876.0,157.5919,157.6358,157.1533,157.1533,12876.0
2017-09-20 12:30:00,215.02,215.38,214.4,214.48,33711.0,157.1826,157.4457,156.7293,156.7878,33711.0
2017-09-20 13:00:00,214.52,214.54,214.13,214.13,22956.0,156.8171,156.8317,156.532,156.532,22956.0
2017-09-20 13:30:00,214.1,214.32,214.07,214.16,11901.0,156.51,156.6709,156.4881,156.5539,11901.0
2017-09-20 14:00:00,214.16,214.21,213.64,213.93,28528.0,156.5539,156.5904,156.1738,156.3858,28528.0
2017-09-20 14:30:00,213.74,213.86,212.64,213.6,36425.0,156.2469,156.3346,155.4427,156.1445,36425.0
2017-09-20 15:00:00,213.64,214.38,213.64,214.08,35948.0,156.1738,156.7147,156.1738,156.4954,35948.0
2017-09-20 15:30:00,214.11,214.45,213.96,214.15,104807.0,156.5173,156.7659,156.4077,156.5466,104807.0
2017-09-21 09:30:00,214.01,215.49,213.38,215.22,24259.0,156.4442,157.5261,155.9837,157.3288,24259.0
2017-09-21 10:00:00,215.22,216.79,214.73,215.61,35280.0,157.3288,158.4765,156.9706,157.6139,35280.0
2017-09-21 10:30:00,215.79,216.09,215.45,215.83,16151.0,157.7454,157.9647,157.4969,157.7747,16151.0
2017-09-21 11:00:00,215.74,216.25,215.52,215.8,22292.0,157.7089,158.0817,157.5481,157.7528,22292.0
2017-09-21 11:30:00,215.59,216.4,215.59,216.34,30153.0,157.5992,158.1914,157.5992,158.1475,30153.0
2017-09-21 12:00:00,216.3,216.47,215.55,216.01,23151.0,158.1183,158.2425,157.57,157.9063,23151.0
2017-09-21 12:30:00,215.87,216.17,215.56,215.72,20353.0,157.8039,158.0232,157.5773,157.6943,20353.0
2017-09-21 13:00:00,215.65,215.94,215.1,215.22,22296.0,157.6431,157.8551,157.241,157.3288,22296.0
2017-09-21 13:30:00,215.21,215.44,215.1,215.44,18709.0,157.3215,157.4896,157.241,157.4896,18709.0
2017-09-21 14:00:00,215.45,215.61,215.11,215.32,12095.0,157.4969,157.6139,157.2484,157.4019,12095.0
2017-09-21 14:30:00,215.27,215.5,215.13,215.47,16567.0,157.3653,157.5334,157.263,157.5115,16567.0
2017-09-21 15:00:00,215.46,215.67,215.19,215.25,35141.0,157.5042,157.6577,157.3068,157.3507,35141.0
2017-09-21 15:30:00,215.25,215.52,215.04,215.15,110871.0,157.3507,157.5481,157.1972,157.2776,110871.0
2017-09-22 09:30:00,215.39,216.25,214.75,215.45,28778.0,157.453,158.0817,156.9852,157.4969,28778.0
2017-09-22 10:00:00,215.45,215.74,214.65,214.66,29565.0,157.4969,157.7089,156.9121,156.9194,29565.0
2017-09-22 10:30:00,214.76,215.19,214.5,214.98,20786.0,156.9925,157.3068,156.8024,157.1533,20786.0
2017-09-22 11:00:00,214.93,214.96,214.38,214.46,17304.0,157.1168,157.1387,156.7147,156.7732,17304.0
2017-09-22 11:30:00,214.46,215.04,214.29,214.92,16600.0,156.7732,157.1972,156.6489,157.1095,16600.0
2017-09-22 12:00:00,214.92,215.15,213.98,214.27,12986.0,157.1095,157.2776,156.4223,156.6343,12986.0
2017-09-22 12:30:00,214.27,214.45,213.93,214.13,13447.0,156.6343,156.7659,156.3858,156.532,13447.0
2017-09-22 13:00:00,214.19,214.64,214.15,214.48,15238.0,156.5758,156.9048,156.5466,156.7878,15238.0
2017-09-22 13:30:00,214.47,214.66,214.01,214.04,17231.0,156.7805,156.9194,156.4442,156.4662,17231.0
2017-09-22 14:00:00,214.0,214.01,213.3,213.3,21864.0,156.4369,156.4442,155.9252,155.9252,21864.0
2017-09-22 14:30:00,213.4,213.6,213.12,213.45,17119.0,155.9983,156.1445,155.7936,156.0349,17119.0
2017-09-22 15:00:00,213.57,213.94,213.53,213.92,21379.0,156.1226,156.3931,156.0934,156.3784,21379.0
2017-09-22 15:30:00,213.82,214.0,213.49,213.7,84227.0,156.3053,156.4369,156.0641,156.2176,84227.0
2017-09-25 09:30:00,213.49,214.94,212.57,214.41,23355.0,156.0641,157.1241,155.3916,156.7366,23355.0
2017-09-25 10:00:00,214.66,215.08,214.04,214.62,37832.0,156.9194,157.2264,156.4662,156.8902,37832.0
2017-09-25 10:30:00,214.58,215.3,214.51,214.86,28430.0,156.8609,157.3872,156.8097,157.0656,28430.0
2017-09-25 11:00:00,214.98,214.98,214.28,214.35,20185.0,157.1533,157.1533,156.6416,156.6928,20185.0
2017-09-25 11:30:00,214.33,215.18,214.3,214.95,26055.0,156.6782,157.2995,156.6562,157.1314,26055.0
2017-09-25 12:00:00,215.02,215.45,214.63,215.22,27339.0,157.1826,157.4969,156.8975,157.3288,27339.0
2017-09-25 12:30:00,215.25,215.25,214.89,215.05,10014.0,157.3507,157.3507,157.0875,157.2045,10014.0
2017-09-25 13:00:00,214.97,215.25,214.95,215.08,13649.0,157.146,157.3507,157.1314,157.2264,13649.0
2017-09-25 13:30:00,215.05,215.09,214.62,214.65,17850.0,157.2045,157.2337,156.8902,156.9121,17850.0
2017-09-25 14:00:00,214.65,214.8,214.39,214.59,17525.0,156.9121,157.0217,156.722,156.8682,17525.0
2017-09-25 14:30:00,214.54,214.71,214.35,214.52,18279.0,156.8317,156.9559,156.6928,156.8171,18279.0
2017-09-25 15:00:00,214.4,214.65,214.31,214.4,24494.0,156.7293,156.9121,156.6635,156.7293,24494.0
2017-09-25 15:30:00,214.37,214.44,213.98,214.19,65859.0,156.7074,156.7586,156.4223,156.5758,65859.0
2017-09-26 09:30:00,214.64,215.32,214.25,215.23,35253.0,156.9048,157.4019,156.6197,157.3361,35253.0
2017-09-26 10:00:00,215.41,215.41,214.87,215.02,36633.0,157.4677,157.4677,157.0729,157.1826,36633.0
2017-09-26 10:30:00,214.98,215.57,214.98,215.47,38790.0,157.1533,157.5846,157.1533,157.5115,38790.0
2017-09-26 11:00:00,215.47,215.59,214.66,215.53,81243.0,157.5115,157.5992,156.9194,157.5554,81243.0
2017-09-26 11:30:00,215.41,215.85,215.33,215.62,26780.0,157.4677,157.7893,157.4092,157.6212,26780.0
2017-09-26 12:00:00,215.49,215.69,214.96,215.37,37871.0,157.5261,157.6723,157.1387,157.4384,37871.0
2017-09-26 12:30:00,215.37,215.39,214.96,215.28,26013.0,157.4384,157.453,157.1387,157.3726,26013.0
2017-09-26 13:00:00,215.27,215.35,214.59,214.66,13431.0,157.3653,157.4238,156.8682,156.9194,13431.0
2017-09-26 13:30:00,214.77,214.92,214.61,214.69,7121.0,156.9998,157.1095,156.8828,156.9413,7121.0
2017-09-26 14:00:00,214.69,215.31,214.68,214.92,15649.0,156.9413,157.3946,156.934,157.1095,15649.0
2017-09-26 14:30:00,214.97,214.97,214.55,214.6,15298.0,157.146,157.146,156.839,156.8755,15298.0
2017-09-26 15:00:00,214.76,214.9,214.34,214.51,44380.0,156.9925,157.0948,156.6855,156.8097,44380.0
2017-09-26 15:30:00,214.48,214.62,213.97,214.2,113262.0,156.7878,156.8902,156.415,156.5831,113262.0
2017-09-27 09:30:00,213.55,213.55,209.82,210.8,60218.0,156.108,156.108,153.3813,154.0977,60218.0
2017-09-27 10:00:00,210.8,211.77,210.36,211.03,43411.0,154.0977,154.8068,153.776,154.2658,43411.0
2017-09-27 10:30:00,211.13,212.05,210.67,211.5,30042.0,154.3389,155.0115,154.0027,154.6094,30042.0
2017-09-27 11:00:00,211.49,211.49,210.69,211.01,31238.0,154.6021,154.6021,154.0173,154.2512,31238.0
2017-09-27 11:30:00,210.94,211.42,210.8,211.23,19112.0,154.2,154.5509,154.0977,154.412,19112.0
2017-09-27 12:00:00,211.31,211.68,211.21,211.62,28042.0,154.4705,154.741,154.3974,154.6971,28042.0
2017-09-27 12:30:00,211.49,211.53,211.14,211.52,15102.0,154.6021,154.6313,154.3462,154.624,15102.0
2017-09-27 13:00:00,211.48,211.64,210.69,210.71,26258.0,154.5948,154.7117,154.0173,154.0319,26258.0
2017-09-27 13:30:00,210.66,211.03,210.37,210.86,36211.0,153.9953,154.2658,153.7833,154.1415,36211.0
2017-09-27 14:00:00,210.73,211.09,210.52,211.02,16858.0,154.0465,154.3097,153.893,154.2585,16858.0
2017-09-27 14:30:00,211.02,211.74,210.97,211.68,22330.0,154.2585,154.7848,154.222,154.741,22330.0
2017-09-27 15:00:00,211.71,211.88,211.37,211.44,34078.0,154.7629,154.8872,154.5144,154.5655,34078.0
2017-09-27 15:30:00,211.47,212.04,211.32,211.95,113416.0,154.5875,155.0041,154.4778,154.9383,113416.0
2017-09-28 09:30:00,211.72,212.48,209.68,210.05,40273.0,154.7702,155.3258,153.2789,153.5494,40273.0
2017-09-28 10:00:00,210.07,211.2,209.95,211.2,37116.0,153.564,154.3901,153.4763,154.3901,37116.0
2017-09-28 10:30:00,211.2,211.64,210.92,211.2,15762.0,154.3901,154.7117,154.1854,154.3901,15762.0
2017-09-28 11:00:00,211.3,211.5,211.04,211.13,17596.0,154.4632,154.6094,154.2731,154.3389,17596.0
2017-09-28 11:30:00,211.1,211.9,211.07,211.48,11580.0,154.317,154.9018,154.2951,154.5948,11580.0
2017-09-28 12:00:00,211.63,212.49,211.56,212.34,22375.0,154.7044,155.3331,154.6533,155.2234,22375.0
2017-09-28 12:30:00,212.29,213.0,212.29,212.76,22340.0,155.1869,155.7059,155.1869,155.5305,22340.0
2017-09-28 13:00:00,212.76,212.9,212.28,212.36,8848.0,155.5305,155.6328,155.1796,155.2381,8848.0
2017-09-28 13:30:00,212.28,212.33,211.9,212.33,9863.0,155.1796,155.2161,154.9018,155.2161,9863.0
2017-09-28 14:00:00,212.28,212.29,211.75,211.95,9845.0,155.1796,155.1869,154.7921,154.9383,9845.0
2017-09-28 14:30:00,211.94,212.51,211.85,212.14,8555.0,154.931,155.3477,154.8652,155.0772,8555.0
2017-09-28 15:00:00,212.17,212.39,212.02,212.34,18111.0,155.0992,155.26,154.9895,155.2234,18111.0
2017-09-28 15:30:00,212.39,212.97,212.22,212.73,63317.0,155.26,155.684,155.1357,155.5085,63317.0
2017-09-29 09:30:00,212.75,212.75,211.7,212.11,50162.0,155.5232,155.5232,154.7556,155.0553,50162.0
2017-09-29 10:00:00,212.15,212.27,211.26,211.73,46346.0,155.0846,155.1723,154.434,154.7775,46346.0
2017-09-29 10:30:00,211.71,214.19,211.68,213.92,30557.0,154.7629,156.5758,154.741,156.3784,30557.0
2017-09-29 11:00:00,213.86,213.93,212.72,212.75,41184.0,156.3346,156.3858,155.5012,155.5232,41184.0
2017-09-29 11:30:00,212.81,213.82,212.66,213.82,50991.0,155.567,156.3053,155.4574,156.3053,50991.0
2017-09-29 12:00:00,213.75,214.42,213.65,214.31,39964.0,156.2542,156.744,156.1811,156.6635,39964.0
2017-09-29 12:30:00,214.26,214.44,213.74,214.05,13502.0,156.627,156.7586,156.2469,156.4735,13502.0
2017-09-29 13:00:00,214.18,214.25,213.71,213.71,22034.0,156.5685,156.6197,156.2249,156.2249,22034.0
2017-09-29 13:30:00,213.81,213.99,213.48,213.78,19018.0,156.298,156.4296,156.0568,156.2761,19018.0
2017-09-29 14:00:00,213.71,213.89,213.44,213.59,22221.0,156.2249,156.3565,156.0276,156.1372,22221.0
2017-09-29 14:30:00,213.64,213.72,213.06,213.15,24957.0,156.1738,156.2322,155.7498,155.8156,24957.0
2017-09-29 15:00:00,213.2,213.82,213.14,213.66,53875.0,155.8521,156.3053,155.8083,156.1884,53875.0
2017-09-29 15:30:00,213.62,214.08,213.59,213.93,109746.0,156.1591,156.4954,156.1372,156.3858,109746.0
2017-10-02 09:30:00,214.55,215.46,213.66,214.24,30642.0,156.839,157.5042,156.1884,156.6124,30642.0
2017-10-02 10:00:00,213.99,214.17,213.41,213.81,18685.0,156.4296,156.5612,156.0056,156.298,18685.0
2017-10-02 10:30:00,214.01,214.95,213.67,214.7,45131.0,156.4442,157.1314,156.1957,156.9486,45131.0
2017-10-02 11:00:00,214.84,215.31,213.89,214.13,33438.0,157.051,157.3946,156.3565,156.532,33438.0
2017-10-02 11:30:00,214.25,215.08,213.78,214.84,39138.0,156.6197,157.2264,156.2761,157.051,39138.0
2017-10-02 12:00:00,215.02,215.06,214.69,214.73,51118.0,157.1826,157.2118,156.9413,156.9706,51118.0
2017-10-02 12:30:00,214.73,214.86,214.5,214.65,29742.0,156.9706,157.0656,156.8024,156.9121,29742.0
2017-10-02 13:00:00,214.58,214.98,214.29,214.66,24890.0,156.8609,157.1533,156.6489,156.9194,24890.0
2017-10-02 13:30:00,214.61,214.82,214.28,214.65,27898.0,156.8828,157.0364,156.6416,156.9121,27898.0
2017-10-02 14:00:00,214.67,214.81,214.43,214.6,21071.0,156.9267,157.029,156.7513,156.8755,21071.0
2017-10-02 14:30:00,214.51,215.07,214.47,214.93,40015.0,156.8097,157.2191,156.7805,157.1168,40015.0
2017-10-02 15:00:00,214.95,215.31,214.54,214.55,44486.0,157.1314,157.3946,156.8317,156.839,44486.0
2017-10-02 15:30:00,214.53,214.65,213.97,214.34,97733.0,156.8244,156.9121,156.415,156.6855,97733.0
2017-10-03 09:30:00,214.72,215.47,213.59,213.71,29271.0,156.9633,157.5115,156.1372,156.2249,29271.0
2017-10-03 10:00:00,213.58,214.21,213.3,213.45,14651.0,156.1299,156.5904,155.9252,156.0349,14651.0
2017-10-03 10:30:00,213.34,213.76,213.05,213.5,46466.0,155.9545,156.2615,155.7425,156.0714,46466.0
2017-10-03 11:00:00,213.51,213.62,212.93,213.18,38304.0,156.0787,156.1591,155.6547,155.8375,38304.0
2017-10-03 11:30:00,213.17,213.5,212.93,213.2,13437.0,155.8302,156.0714,155.6547,155.8521,13437.0
2017-10-03 12:00:00,213.25,213.7,213.11,213.56,17370.0,155.8887,156.2176,155.7863,156.1153,17370.0
2017-10-03 12:30:00,213.51,213.81,213.37,213.73,14235.0,156.0787,156.298,155.9764,156.2396,14235.0
2017-10-03 13:00:00,213.61,213.66,213.13,213.28,12932.0,156.1518,156.1884,155.8009,155.9106,12932.0
2017-10-03 13:30:00,213.25,213.29,213.05,213.21,48069.0,155.8887,155.9179,155.7425,155.8594,48069.0
2017-10-03 14:00:00,213.24,213.31,212.52,212.53,32029.0,155.8814,155.9325,155.355,155.3623,32029.0
2017-10-03 14:30:00,212.55,212.99,212.47,212.81,27137.0,155.377,155.6986,155.3185,155.567,27137.0
2017-10-03 15:00:00,212.77,213.01,212.74,213.01,22818.0,155.5378,155.7132,155.5159,155.7132,22818.0
2017-10-03 15:30:00,213.04,213.05,212.7,212.89,67206.0,155.7352,155.7425,155.4866,155.6255,67206.0
2017-10-04 09:30:00,212.61,212.99,211.63,212.69,20018.0,155.4208,155.6986,154.7044,155.4793,20018.0
2017-10-04 10:00:00,212.52,212.85,212.3,212.85,7704.0,155.355,155.5963,155.1942,155.5963,7704.0
2017-10-04 10:30:00,212.72,213.09,212.36,212.49,14171.0,155.5012,155.7717,155.2381,155.3331,14171.0
2017-10-04 11:00:00,212.55,213.04,212.34,212.53,21508.0,155.377,155.7352,155.2234,155.3623,21508.0
2017-10-04 11:30:00,212.59,213.36,212.59,213.19,9445.0,155.4062,155.9691,155.4062,155.8448,9445.0
2017-10-04 12:00:00,213.29,213.35,212.95,213.02,13555.0,155.9179,155.9618,155.6694,155.7205,13555.0
2017-10-04 12:30:00,213.11,213.22,212.83,213.18,12214.0,155.7863,155.8667,155.5816,155.8375,12214.0
2017-10-04 13:00:00,213.24,213.31,212.98,213.18,11527.0,155.8814,155.9325,155.6913,155.8375,11527.0
2017-10-04 13:30:00,213.17,213.47,213.03,213.37,22759.0,155.8302,156.0495,155.7278,155.9764,22759.0
2017-10-04 14:00:00,213.38,213.68,213.33,213.56,18892.0,155.9837,156.203,155.9471,156.1153,18892.0
2017-10-04 14:30:00,213.58,213.91,213.45,213.81,25324.0,156.1299,156.3711,156.0349,156.298,25324.0
2017-10-04 15:00:00,213.8,214.05,213.66,213.93,56301.0,156.2907,156.4735,156.1884,156.3858,56301.0
2017-10-04 15:30:00,213.94,214.04,213.52,213.76,100330.0,156.3931,156.4662,156.086,156.2615,100330.0
2017-10-05 09:30:00,214.51,215.54,213.81,214.67,39006.0,156.8097,157.5627,156.298,156.9267,39006.0
2017-10-05 10:00:00,214.75,215.23,214.73,214.94,25913.0,156.9852,157.3361,156.9706,157.1241,25913.0
2017-10-05 10:30:00,214.98,215.45,214.71,215.06,49173.0,157.1533,157.4969,156.9559,157.2118,49173.0
2017-10-05 11:00:00,215.08,215.21,214.38,214.51,29635.0,157.2264,157.3215,156.7147,156.8097,29635.0
2017-10-05 11:30:00,214.42,214.82,214.26,214.6,22554.0,156.744,157.0364,156.627,156.8755,22554.0
2017-10-05 12:00:00,214.62,214.89,214.28,214.58,20505.0,156.8902,157.0875,156.6416,156.8609,20505.0
2017-10-05 12:30:00,214.52,214.6,214.1,214.11,31001.0,156.8171,156.8755,156.51,156.5173,31001.0
2017-10-05 13:00:00,214.21,214.56,214.18,214.3,10794.0,156.5904,156.8463,156.5685,156.6562,10794.0
2017-10-05 13:30:00,214.16,214.31,213.91,213.99,12180.0,156.5539,156.6635,156.3711,156.4296,12180.0
2017-10-05 14:00:00,213.99,214.28,213.95,214.05,20066.0,156.4296,156.6416,156.4004,156.4735,20066.0
2017-10-05 14:30:00,214.0,214.11,213.52,213.8,33837.0,156.4369,156.5173,156.086,156.2907,33837.0
2017-10-05 15:00:00,213.85,214.17,213.85,213.97,37486.0,156.3273,156.5612,156.3273,156.415,37486.0
2017-10-05 15:30:00,213.96,213.99,213.38,213.68,137102.0,156.4077,156.4296,155.9837,156.203,137102.0
2017-10-06 09:30:00,213.0,213.15,211.62,212.5,71509.0,155.7059,155.8156,154.6971,155.3404,71509.0
2017-10-06 10:00:00,212.52,213.57,212.37,213.54,22870.0,155.355,156.1226,155.2454,156.1007,22870.0
2017-10-06 10:30:00,213.39,213.86,213.35,213.42,23098.0,155.991,156.3346,155.9618,156.0129,23098.0
2017-10-06 11:00:00,213.35,213.85,213.06,213.85,40327.0,155.9618,156.3273,155.7498,156.3273,40327.0
2017-10-06 11:30:00,213.79,213.96,213.35,213.5,22570.0,156.2834,156.4077,155.9618,156.0714,22570.0
2017-10-06 12:00:00,213.54,214.02,213.47,213.59,22367.0,156.1007,156.4515,156.0495,156.1372,22367.0
2017-10-06 12:30:00,213.6,213.61,213.2,213.34,33592.0,156.1445,156.1518,155.8521,155.9545,33592.0
2017-10-06 13:00:00,213.36,213.53,212.71,212.72,32414.0,155.9691,156.0934,155.4939,155.5012,32414.0
2017-10-06 13:30:00,212.75,213.04,212.41,212.63,21054.0,155.5232,155.7352,155.2746,155.4354,21054.0
2017-10-06 14:00:00,212.71,212.78,212.12,212.33,34343.0,155.4939,155.5451,155.0626,155.2161,34343.0
2017-10-06 14:30:00,212.35,213.06,212.22,213.0,46889.0,155.2308,155.7498,155.1357,155.7059,46889.0
2017-10-06 15:00:00,212.99,213.21,212.8,213.05,32436.0,155.6986,155.8594,155.5597,155.7425,32436.0
2017-10-06 15:30:00,213.06,213.35,212.83,213.33,101514.0,155.7498,155.9618,155.5816,155.9471,101514.0
2017-10-09 09:30:00,213.21,213.8,211.69,212.26,37291.0,155.8594,156.2907,154.7483,155.165,37291.0
2017-10-09 10:00:00,212.1,213.17,211.99,213.1,21151.0,155.048,155.8302,154.9676,155.779,21151.0
2017-10-09 10:30:00,212.96,213.59,212.72,213.45,62077.0,155.6767,156.1372,155.5012,156.0349,62077.0
2017-10-09 11:00:00,213.56,214.04,213.56,213.94,9013.0,156.1153,156.4662,156.1153,156.3931,9013.0
2017-10-09 11:30:00,213.81,214.24,213.61,214.1,16147.0,156.298,156.6124,156.1518,156.51,16147.0
2017-10-09 12:00:00,214.1,214.9,214.1,214.8,5706.0,156.51,157.0948,156.51,157.0217,5706.0
2017-10-09 12:30:00,214.8,215.0,214.55,214.86,70291.0,157.0217,157.1679,156.839,157.0656,70291.0
2017-10-09 13:00:00,214.84,215.05,214.46,214.46,27078.0,157.051,157.2045,156.7732,156.7732,27078.0
2017-10-09 13:30:00,214.47,214.68,214.13,214.23,13943.0,156.7805,156.934,156.532,156.6051,13943.0
2017-10-09 14:00:00,214.3,214.3,213.68,213.73,14378.0,156.6562,156.6562,156.203,156.2396,14378.0
2017-10-09 14:30:00,213.68,213.84,213.37,213.48,116327.0,156.203,156.32,155.9764,156.0568,116327.0
2017-10-09 15:00:00,213.48,213.53,213.23,213.47,28207.0,156.0568,156.0934,155.874,156.0495,28207.0
2017-10-09 15:30:00,213.45,213.86,213.4,213.78,42174.0,156.0349,156.3346,155.9983,156.2761,42174.0
2017-10-10 09:30:00,213.93,215.87,213.33,214.83,41672.0,156.3858,157.8039,155.9471,157.0437,41672.0
2017-10-10 10:00:00,214.82,215.54,214.76,215.16,25386.0,157.0364,157.5627,156.9925,157.2849,25386.0
2017-10-10 10:30:00,215.15,215.54,214.6,214.6,20879.0,157.2776,157.5627,156.8755,156.8755,20879.0
2017-10-10 11:00:00,214.69,214.9,214.1,214.36,47991.0,156.9413,157.0948,156.51,156.7001,47991.0
2017-10-10 11:30:00,214.43,214.61,213.9,214.19,10290.0,156.7513,156.8828,156.3638,156.5758,10290.0
2017-10-10 12:00:00,214.23,214.23,213.38,213.59,27278.0,156.6051,156.6051,155.9837,156.1372,27278.0
2017-10-10 12:30:00,213.55,213.72,213.0,213.33,46158.0,156.108,156.2322,155.7059,155.9471,46158.0
2017-10-10 13:00:00,213.45,213.48,212.86,213.09,47175.0,156.0349,156.0568,155.6036,155.7717,47175.0
2017-10-10 13:30:00,213.15,213.41,212.3,212.3,35146.0,155.8156,156.0056,155.1942,155.1942,35146.0
2017-10-10 14:00:00,212.47,212.77,212.08,212.28,32224.0,155.3185,155.5378,155.0334,155.1796,32224.0
2017-10-10 14:30:00,212.15,212.44,211.63,212.27,90784.0,155.0846,155.2965,154.7044,155.1723,90784.0
2017-10-10 15:00:00,212.4,212.98,212.25,212.76,55984.0,155.2673,155.6913,155.1577,155.5305,55984.0
2017-10-10 15:30:00,212.66,213.16,212.6,212.89,89540.0,155.4574,155.8229,155.4135,155.6255,89540.0
2017-10-11 09:30:00,213.0,213.36,212.12,212.12,50755.0,155.7059,155.9691,155.0626,155.0626,50755.0
2017-10-11 10:00:00,212.08,212.94,211.87,212.5,70310.0,155.0334,155.6621,154.8799,155.3404,70310.0
2017-10-11 10:30:00,212.44,212.61,211.64,212.4,50530.0,155.2965,155.4208,154.7117,155.2673,50530.0
2017-10-11 11:00:00,212.19,213.14,212.19,212.94,19901.0,155.1138,155.8083,155.1138,155.6621,19901.0
2017-10-11 11:30:00,213.04,213.37,212.95,213.22,17851.0,155.7352,155.9764,155.6694,155.8667,17851.0
2017-10-11 12:00:00,213.17,213.17,212.85,213.0,35258.0,155.8302,155.8302,155.5963,155.7059,35258.0
2017-10-11 12:30:00,213.05,213.96,213.01,213.89,34438.0,155.7425,156.4077,155.7132,156.3565,34438.0
2017-10-11 13:00:00,213.89,214.58,213.76,214.57,13602.0,156.3565,156.8609,156.2615,156.8536,13602.0
2017-10-11 13:30:00,214.57,214.89,214.3,214.67,16216.0,156.8536,157.0875,156.6562,156.9267,16216.0
2017-10-11 14:00:00,214.79,215.13,214.74,215.13,18521.0,157.0144,157.263,156.9779,157.263,18521.0
2017-10-11 14:30:00,215.11,215.21,214.72,214.84,21755.0,157.2484,157.3215,156.9633,157.051,21755.0
2017-10-11 15:00:00,214.86,214.88,214.45,214.55,18161.0,157.0656,157.0802,156.7659,156.839,18161.0
2017-10-11 15:30:00,214.56,214.8,214.29,214.67,144887.0,156.8463,157.0217,156.6489,156.9267,144887.0
2017-10-12 09:30:00,214.6,215.37,214.47,215.05,41102.0,156.8755,157.4384,156.7805,157.2045,41102.0
2017-10-12 10:00:00,214.99,215.72,214.93,215.47,29133.0,157.1606,157.6943,157.1168,157.5115,29133.0
2017-10-12 10:30:00,215.58,216.11,215.23,216.0,29407.0,157.5919,157.9794,157.3361,157.899,29407.0
2017-10-12 11:00:00,215.96,216.72,215.95,216.41,35657.0,157.8697,158.4253,157.8624,158.1987,35657.0
2017-10-12 11:30:00,216.27,216.33,215.93,216.09,22511.0,158.0963,158.1402,157.8478,157.9647,22511.0
2017-10-12 12:00:00,216.17,216.39,216.02,216.19,10613.0,158.0232,158.1841,157.9136,158.0378,10613.0
2017-10-12 12:30:00,216.38,216.44,216.04,216.16,19235.0,158.1767,158.2206,157.9282,158.0159,19235.0
2017-10-12 13:00:00,216.19,216.62,216.15,216.36,15107.0,158.0378,158.3522,158.0086,158.1621,15107.0
2017-10-12 13:30:00,216.37,216.67,216.32,216.48,16528.0,158.1694,158.3887,158.1329,158.2498,16528.0
2017-10-12 14:00:00,216.54,216.61,216.01,216.19,36920.0,158.2937,158.3449,157.9063,158.0378,36920.0
2017-10-12 14:30:00,216.25,216.92,216.18,216.88,19555.0,158.0817,158.5715,158.0305,158.5422,19555.0
2017-10-12 15:00:00,216.83,216.87,216.53,216.62,22828.0,158.5057,158.5349,158.2864,158.3522,22828.0
2017-10-12 15:30:00,216.55,216.83,216.28,216.76,71323.0,158.301,158.5057,158.1036,158.4545,71323.0
2017-10-13 09:30:00,217.5,218.19,216.32,217.2,74148.0,158.9955,159.4999,158.1329,158.7762,74148.0
2017-10-13 10:00:00,217.05,218.52,216.96,218.46,27745.0,158.6665,159.7411,158.6007,159.6972,27745.0
2017-10-13 10:30:00,218.46,218.61,217.52,218.02,67023.0,159.6972,159.8069,159.0101,159.3756,67023.0
2017-10-13 11:00:00,217.96,218.49,217.85,218.4,23155.0,159.3317,159.7192,159.2513,159.6534,23155.0
2017-10-13 11:30:00,218.4,218.48,217.78,217.89,24720.0,159.6534,159.7119,159.2002,159.2806,24720.0
2017-10-13 12:00:00,217.83,217.87,217.52,217.71,37775.0,159.2367,159.266,159.0101,159.149,37775.0
2017-10-13 12:30:00,217.77,218.22,217.67,218.05,35650.0,159.1928,159.5218,159.1197,159.3975,35650.0
2017-10-13 13:00:00,218.08,218.46,217.92,218.37,14604.0,159.4195,159.6972,159.3025,159.6315,14604.0
2017-10-13 13:30:00,218.42,218.86,218.39,218.54,36525.0,159.668,159.9897,159.6461,159.7557,36525.0
2017-10-13 14:00:00,218.53,218.87,218.33,218.87,25171.0,159.7484,159.997,159.6022,159.997,25171.0
2017-10-13 14:30:00,218.87,219.53,218.69,219.24,57562.0,159.997,160.4794,159.8654,160.2674,57562.0
2017-10-13 15:00:00,219.24,219.3,218.96,219.09,102275.0,160.2674,160.3113,160.0628,160.1578,102275.0
2017-10-13 15:30:00,219.07,219.33,218.34,218.57,196247.0,160.1432,160.3332,159.6095,159.7777,196247.0
2017-10-16 09:30:00,218.93,219.14,217.63,217.64,55857.0,160.0408,160.1943,159.0905,159.0978,55857.0
2017-10-16 10:00:00,217.73,218.34,216.51,217.44,64477.0,159.1636,159.6095,158.2718,158.9516,64477.0
2017-10-16 10:30:00,217.58,218.44,217.27,217.44,52719.0,159.054,159.6826,158.8273,158.9516,52719.0
2017-10-16 11:00:00,217.38,217.62,217.09,217.34,24762.0,158.9078,159.0832,158.6958,158.8785,24762.0
2017-10-16 11:30:00,217.31,217.53,217.01,217.14,35929.0,158.8566,159.0174,158.6373,158.7323,35929.0
2017-10-16 12:00:00,217.22,217.3,216.52,216.65,28615.0,158.7908,158.8493,158.2791,158.3741,28615.0
2017-10-16 12:30:00,216.64,217.57,216.5,217.46,25811.0,158.3668,159.0466,158.2645,158.9662,25811.0
2017-10-16 13:00:00,217.58,218.56,217.57,218.38,27882.0,159.054,159.7704,159.0466,159.6388,27882.0
2017-10-16 13:30:00,218.48,218.48,217.95,217.99,25144.0,159.7119,159.7119,159.3244,159.3537,25144.0
2017-10-16 14:00:00,218.03,218.12,217.33,217.8,38565.0,159.3829,159.4487,158.8712,159.2148,38565.0
2017-10-16 14:30:00,217.76,218.12,217.37,217.63,62662.0,159.1855,159.4487,158.9004,159.0905,62662.0
2017-10-16 15:00:00,217.57,217.67,217.32,217.63,40290.0,159.0466,159.1197,158.8639,159.0905,40290.0
2017-10-16 15:30:00,217.63,217.81,217.46,217.56,76776.0,159.0905,159.2221,158.9662,159.0393,76776.0
2017-10-17 09:30:00,216.74,217.77,215.26,215.8,37260.0,158.4399,159.1928,157.358,157.7528,37260.0
2017-10-17 10:00:00,215.93,216.37,215.56,215.71,31836.0,157.8478,158.1694,157.5773,157.687,31836.0
2017-10-17 10:30:00,215.6,215.6,214.3,214.82,64948.0,157.6065,157.6065,156.6562,157.0364,64948.0
2017-10-17 11:00:00,214.76,215.17,214.35,215.07,41185.0,156.9925,157.2922,156.6928,157.2191,41185.0
2017-10-17 11:30:00,215.09,215.1,214.55,214.9,29450.0,157.2337,157.241,156.839,157.0948,29450.0
2017-10-17 12:00:00,214.92,215.68,214.9,215.32,18896.0,157.1095,157.665,157.0948,157.4019,18896.0
2017-10-17 12:30:00,215.33,215.46,214.71,214.95,23547.0,157.4092,157.5042,156.9559,157.1314,23547.0
2017-10-17 13:00:00,214.91,215.62,214.88,215.08,15434.0,157.1022,157.6212,157.0802,157.2264,15434.0
2017-10-17 13:30:00,215.01,215.43,214.8,215.37,22806.0,157.1753,157.4823,157.0217,157.4384,22806.0
2017-10-17 14:00:00,215.31,215.42,215.13,215.2,29303.0,157.3946,157.475,157.263,157.3141,29303.0
2017-10-17 14:30:00,215.31,215.47,215.06,215.17,35567.0,157.3946,157.5115,157.2118,157.2922,35567.0
2017-10-17 15:00:00,215.25,215.56,215.13,215.4,39693.0,157.3507,157.5773,157.263,157.4603,39693.0
2017-10-17 15:30:00,215.46,215.84,215.43,215.8,89210.0,157.5042,157.782,157.4823,157.7528,89210.0
2017-10-18 09:30:00,215.95,217.0,214.56,214.78,24469.0,157.8624,158.63,156.8463,157.0071,24469.0
2017-10-18 10:00:00,214.66,215.85,214.4,215.85,21134.0,156.9194,157.7893,156.7293,157.7893,21134.0
2017-10-18 10:30:00,215.68,215.69,214.91,215.48,12866.0,157.665,157.6723,157.1022,157.5188,12866.0
2017-10-18 11:00:00,215.54,215.6,214.58,214.72,24020.0,157.5627,157.6065,156.8609,156.9633,24020.0
2017-10-18 11:30:00,214.86,215.02,214.51,214.51,12105.0,157.0656,157.1826,156.8097,156.8097,12105.0
2017-10-18 12:00:00,214.6,214.8,214.53,214.72,9471.0,156.8755,157.0217,156.8244,156.9633,9471.0
2017-10-18 12:30:00,214.73,214.97,214.34,214.34,21202.0,156.9706,157.146,156.6855,156.6855,21202.0
2017-10-18 13:00:00,214.46,214.85,214.23,214.78,18798.0,156.7732,157.0583,156.6051,157.0071,18798.0
2017-10-18 13:30:00,214.84,215.17,214.69,215.16,9480.0,157.051,157.2922,156.9413,157.2849,9480.0
2017-10-18 14:00:00,215.2,215.32,215.0,215.26,14611.0,157.3141,157.4019,157.1679,157.358,14611.0
2017-10-18 14:30:00,215.33,215.34,215.02,215.07,13539.0,157.4092,157.4165,157.1826,157.2191,13539.0
2017-10-18 15:00:00,215.0,215.31,215.0,215.15,16338.0,157.1679,157.3946,157.1679,157.2776,16338.0
2017-10-18 15:30:00,215.06,215.28,214.48,214.58,112672.0,157.2118,157.3726,156.7878,156.8609,112672.0
2017-10-19 09:30:00,215.4,216.1,214.77,214.98,29761.0,157.4603,157.9721,156.9998,157.1533,29761.0
2017-10-19 10:00:00,215.01,215.01,214.13,214.45,38108.0,157.1753,157.1753,156.532,156.7659,38108.0
2017-10-19 10:30:00,214.42,215.2,214.22,215.0,33563.0,156.744,157.3141,156.5978,157.1679,33563.0
2017-10-19 11:00:00,215.02,215.21,214.89,215.1,26998.0,157.1826,157.3215,157.0875,157.241,26998.0
2017-10-19 11:30:00,215.07,216.0,214.98,215.89,95043.0,157.2191,157.899,157.1533,157.8185,95043.0
2017-10-19 12:00:00,215.96,216.06,215.54,215.56,33676.0,157.8697,157.9428,157.5627,157.5773,33676.0
2017-10-19 12:30:00,215.59,215.76,215.46,215.66,20195.0,157.5992,157.7235,157.5042,157.6504,20195.0
2017-10-19 13:00:00,215.65,215.7,215.51,215.61,17871.0,157.6431,157.6797,157.5408,157.6139,17871.0
2017-10-19 13:30:00,215.54,215.62,215.25,215.36,16468.0,157.5627,157.6212,157.3507,157.4311,16468.0
2017-10-19 14:00:00,215.39,215.54,215.25,215.45,16487.0,157.453,157.5627,157.3507,157.4969,16487.0
2017-10-19 14:30:00,215.39,215.47,215.08,215.33,25335.0,157.453,157.5115,157.2264,157.4092,25335.0
2017-10-19 15:00:00,215.36,215.38,214.96,215.07,34981.0,157.4311,157.4457,157.1387,157.2191,34981.0
2017-10-19 15:30:00,215.18,215.42,214.96,215.26,108659.0,157.2995,157.475,157.1387,157.358,108659.0
2017-10-20 09:30:00,214.95,215.2,213.42,213.69,49795.0,157.1314,157.3141,156.0129,156.2103,49795.0
2017-10-20 10:00:00,213.74,214.05,213.46,213.82,31449.0,156.2469,156.4735,156.0422,156.3053,31449.0
2017-10-20 10:30:00,213.84,214.07,213.56,213.97,35402.0,156.32,156.4881,156.1153,156.415,35402.0
2017-10-20 11:00:00,213.96,214.11,213.75,213.92,28377.0,156.4077,156.5173,156.2542,156.3784,28377.0
2017-10-20 11:30:00,213.92,214.09,213.52,213.86,66697.0,156.3784,156.5027,156.086,156.3346,66697.0
2017-10-20 12:00:00,213.9,214.21,213.66,213.79,48973.0,156.3638,156.5904,156.1884,156.2834,48973.0
2017-10-20 12:30:00,213.77,214.2,213.6,214.05,60806.0,156.2688,156.5831,156.1445,156.4735,60806.0
2017-10-20 13:00:00,214.0,214.07,213.71,213.94,17593.0,156.4369,156.4881,156.2249,156.3931,17593.0
2017-10-20 13:30:00,213.93,214.06,213.69,213.71,6392.0,156.3858,156.4808,156.2103,156.2249,6392.0
2017-10-20 14:00:00,213.71,214.07,213.51,214.06,46446.0,156.2249,156.4881,156.0787,156.4808,46446.0
2017-10-20 14:30:00,214.06,214.49,213.97,214.37,56457.0,156.4808,156.7951,156.415,156.7074,56457.0
2017-10-20 15:00:00,214.32,214.56,214.3,214.44,15995.0,156.6709,156.8463,156.6562,156.7586,15995.0
2017-10-20 15:30:00,214.46,215.15,214.41,215.01,131248.0,156.7732,157.2776,156.7366,157.1753,131248.0
2017-10-23 09:30:00,215.36,215.81,214.02,215.81,73911.0,157.4311,157.7601,156.4515,157.7601,73911.0
2017-10-23 10:00:00,215.72,216.57,215.5,215.81,30699.0,157.6943,158.3156,157.5334,157.7601,30699.0
2017-10-23 10:30:00,215.86,216.06,214.68,214.75,34963.0,157.7966,157.9428,156.934,156.9852,34963.0
2017-10-23 11:00:00,214.74,215.42,214.74,215.28,15181.0,156.9779,157.475,156.9779,157.3726,15181.0
2017-10-23 11:30:00,215.27,215.35,214.51,215.01,19177.0,157.3653,157.4238,156.8097,157.1753,19177.0
2017-10-23 12:00:00,214.98,214.98,214.68,214.87,19866.0,157.1533,157.1533,156.934,157.0729,19866.0
2017-10-23 12:30:00,214.98,215.34,214.89,215.3,11219.0,157.1533,157.4165,157.0875,157.3872,11219.0
2017-10-23 13:00:00,215.15,215.15,214.52,214.64,23977.0,157.2776,157.2776,156.8171,156.9048,23977.0
2017-10-23 13:30:00,214.64,215.13,214.55,215.06,20462.0,156.9048,157.263,156.839,157.2118,20462.0
2017-10-23 14:00:00,215.04,215.04,214.75,214.77,16363.0,157.1972,157.1972,156.9852,156.9998,16363.0
2017-10-23 14:30:00,214.79,215.0,214.68,214.74,34021.0,157.0144,157.1679,156.934,156.9779,34021.0
2017-10-23 15:00:00,214.79,214.99,214.33,214.44,76712.0,157.0144,157.1606,156.6782,156.7586,76712.0
2017-10-23 15:30:00,214.43,215.11,214.36,214.82,171840.0,156.7513,157.2484,156.7001,157.0364,171840.0
2017-10-24 09:30:00,214.09,214.75,213.33,213.42,47311.0,156.5027,156.9852,155.9471,156.0129,47311.0
2017-10-24 10:00:00,213.71,213.71,212.27,212.31,42703.0,156.2249,156.2249,155.1723,155.2015,42703.0
2017-10-24 10:30:00,212.45,212.87,211.8,211.88,35480.0,155.3039,155.6109,154.8287,154.8872,35480.0
2017-10-24 11:00:00,211.88,212.12,211.26,211.26,48206.0,154.8872,155.0626,154.434,154.434,48206.0
2017-10-24 11:30:00,211.33,211.61,210.76,211.06,13987.0,154.4851,154.6898,154.0684,154.2877,13987.0
2017-10-24 12:00:00,211.1,211.1,210.18,210.86,44982.0,154.317,154.317,153.6445,154.1415,44982.0
2017-10-24 12:30:00,210.86,211.57,210.85,211.57,27930.0,154.1415,154.6606,154.1342,154.6606,27930.0
2017-10-24 13:00:00,211.59,211.93,211.47,211.69,51603.0,154.6752,154.9237,154.5875,154.7483,51603.0
2017-10-24 13:30:00,211.75,212.01,211.69,211.83,33518.0,154.7921,154.9822,154.7483,154.8506,33518.0
2017-10-24 14:00:00,211.78,211.96,211.1,211.28,88425.0,154.8141,154.9457,154.317,154.4486,88425.0
2017-10-24 14:30:00,211.28,211.61,210.64,210.8,44494.0,154.4486,154.6898,153.9807,154.0977,44494.0
2017-10-24 15:00:00,210.8,210.9,210.14,210.29,74628.0,154.0977,154.1708,153.6152,153.7249,74628.0
2017-10-24 15:30:00,210.35,210.53,210.0,210.15,183461.0,153.7687,153.9003,153.5129,153.6225,183461.0
2017-10-25 09:30:00,210.93,211.47,208.2,209.72,146287.0,154.1927,154.5875,152.197,153.3082,146287.0
2017-10-25 10:00:00,209.58,210.14,208.54,208.64,31234.0,153.2058,153.6152,152.4456,152.5187,31234.0
2017-10-25 10:30:00,208.58,209.06,208.39,209.0,43279.0,152.4748,152.8257,152.3359,152.7819,43279.0
2017-10-25 11:00:00,209.05,210.0,209.02,209.89,66391.0,152.8184,153.5129,152.7965,153.4325,66391.0
2017-10-25 11:30:00,209.91,209.91,208.99,209.78,31411.0,153.4471,153.4471,152.7745,153.352,31411.0
2017-10-25 12:00:00,209.72,210.0,209.65,209.76,28543.0,153.3082,153.5129,153.257,153.3374,28543.0
2017-10-25 12:30:00,209.82,210.0,209.59,209.74,23429.0,153.3813,153.5129,153.2132,153.3228,23429.0
2017-10-25 13:00:00,209.69,210.0,209.62,210.0,49984.0,153.2863,153.5129,153.2351,153.5129,49984.0
2017-10-25 13:30:00,209.96,210.29,209.34,210.09,44109.0,153.4836,153.7249,153.0304,153.5787,44109.0
2017-10-25 14:00:00,210.03,210.64,209.64,210.56,38329.0,153.5348,153.9807,153.2497,153.9222,38329.0
2017-10-25 14:30:00,210.56,211.22,210.35,211.15,41965.0,153.9222,154.4047,153.7687,154.3535,41965.0
2017-10-25 15:00:00,211.14,211.17,210.63,210.69,41240.0,154.3462,154.3682,153.9734,154.0173,41240.0
2017-10-25 15:30:00,210.67,210.68,209.69,210.0,168493.0,154.0027,154.01,153.2863,153.5129,168493.0
2017-10-26 09:30:00,201.07,206.0,198.11,200.45,516255.0,146.9849,150.5888,144.8211,146.5317,516255.0
2017-10-26 10:00:00,200.5,201.41,200.0,200.71,169532.0,146.5682,147.2335,146.2027,146.7218,169532.0
2017-10-26 10:30:00,200.69,202.16,200.0,201.4,180626.0,146.7071,147.7817,146.2027,147.2262,180626.0
2017-10-26 11:00:00,201.45,203.2,201.36,201.98,166460.0,147.2627,148.542,147.1969,147.6501,166460.0
2017-10-26 11:30:00,202.01,202.38,200.76,200.76,288988.0,147.6721,147.9425,146.7583,146.7583,288988.0
2017-10-26 12:00:00,200.63,201.22,199.83,201.09,106718.0,146.6633,147.0946,146.0785,146.9995,106718.0
2017-10-26 12:30:00,201.13,201.36,200.5,201.17,116365.0,147.0288,147.1969,146.5682,147.058,116365.0
2017-10-26 13:00:00,201.17,201.36,199.61,200.16,255121.0,147.058,147.1969,145.9176,146.3197,255121.0
2017-10-26 13:30:00,200.19,203.99,200.19,203.19,160861.0,146.3416,149.1195,146.3416,148.5347,160861.0
2017-10-26 14:00:00,203.38,204.13,202.55,204.07,48674.0,148.6736,149.2218,148.0668,149.178,48674.0
2017-10-26 14:30:00,204.2,204.33,203.22,203.9,77316.0,149.273,149.368,148.5566,149.0537,77316.0
2017-10-26 15:00:00,203.89,204.42,203.79,203.99,149318.0,149.0464,149.4338,148.9733,149.1195,149318.0
2017-10-26 15:30:00,204.04,204.4,203.76,204.21,312274.0,149.156,149.4192,148.9513,149.2803,312274.0
2017-10-27 09:30:00,203.55,205.79,203.06,204.65,80469.0,148.7978,150.4353,148.4396,149.6019,80469.0
2017-10-27 10:00:00,204.35,205.59,204.35,205.43,61848.0,149.3826,150.2891,149.3826,150.1721,61848.0
2017-10-27 10:30:00,205.35,206.42,205.24,206.0,60118.0,150.1137,150.8958,150.0332,150.5888,60118.0
2017-10-27 11:00:00,206.01,206.79,205.72,206.16,35169.0,150.5961,151.1663,150.3841,150.7058,35169.0
2017-10-27 11:30:00,206.08,206.55,205.79,206.55,31221.0,150.6473,150.9909,150.4353,150.9909,31221.0
2017-10-27 12:00:00,206.44,206.88,206.39,206.72,23182.0,150.9105,151.2321,150.8739,151.1151,23182.0
2017-10-27 12:30:00,206.67,206.79,206.07,206.13,85234.0,151.0786,151.1663,150.64,150.6839,85234.0
2017-10-27 13:00:00,206.13,206.61,206.12,206.36,21713.0,150.6839,151.0347,150.6765,150.852,21713.0
2017-10-27 13:30:00,206.3,206.89,206.2,206.87,63612.0,150.8081,151.2394,150.735,151.2248,63612.0
2017-10-27 14:00:00,206.91,207.05,206.55,207.05,42715.0,151.254,151.3564,150.9909,151.3564,42715.0
2017-10-27 14:30:00,207.08,207.64,206.53,206.59,52043.0,151.3783,151.7877,150.9763,151.0201,52043.0
2017-10-27 15:00:00,206.66,207.05,206.37,206.94,55955.0,151.0713,151.3564,150.8593,151.276,55955.0
2017-10-27 15:30:00,206.89,206.95,206.6,206.92,155225.0,151.2394,151.2833,151.0274,151.2614,155225.0
2017-10-30 09:30:00,206.55,207.9,206.2,207.08,35802.0,150.9909,151.9777,150.735,151.3783,35802.0
2017-10-30 10:00:00,206.91,207.25,206.0,206.53,50550.0,151.254,151.5026,150.5888,150.9763,50550.0
2017-10-30 10:30:00,206.44,207.21,206.08,206.9,33276.0,150.9105,151.4733,150.6473,151.2467,33276.0
2017-10-30 11:00:00,206.89,207.29,206.85,206.85,31941.0,151.2394,151.5318,151.2102,151.2102,31941.0
2017-10-30 11:30:00,206.86,207.65,206.56,207.58,23551.0,151.2175,151.795,150.9982,151.7438,23551.0
2017-10-30 12:00:00,207.57,207.64,207.22,207.55,20039.0,151.7365,151.7877,151.4807,151.7219,20039.0
2017-10-30 12:30:00,207.57,207.77,207.22,207.49,15501.0,151.7365,151.8827,151.4807,151.678,15501.0
2017-10-30 13:00:00,207.51,208.55,207.46,208.22,27087.0,151.6926,152.4529,151.6561,152.2117,27087.0
2017-10-30 13:30:00,208.15,208.45,207.98,208.21,33300.0,152.1605,152.3798,152.0362,152.2044,33300.0
2017-10-30 14:00:00,208.1,208.54,207.96,208.54,41376.0,152.1239,152.4456,152.0216,152.4456,41376.0
2017-10-30 14:30:00,208.54,208.84,208.32,208.56,40973.0,152.4456,152.6649,152.2848,152.4602,40973.0
2017-10-30 15:00:00,208.56,208.8,208.5,208.72,45593.0,152.4602,152.6357,152.4164,152.5772,45593.0
2017-10-30 15:30:00,208.7,208.95,208.48,208.66,145558.0,152.5626,152.7453,152.4017,152.5333,145558.0
2017-10-31 09:30:00,208.75,208.75,206.95,206.95,39594.0,152.5991,152.5991,151.2833,151.2833,39594.0
2017-10-31 10:00:00,207.24,207.31,206.72,206.9,30126.0,151.4953,151.5464,151.1151,151.2467,30126.0
2017-10-31 10:30:00,206.83,207.44,206.75,207.15,29529.0,151.1956,151.6415,151.1371,151.4295,29529.0
2017-10-31 11:00:00,207.25,207.94,207.22,207.65,32941.0,151.5026,152.007,151.4807,151.795,32941.0
2017-10-31 11:30:00,207.57,207.93,207.43,207.81,25544.0,151.7365,151.9997,151.6342,151.912,25544.0
2017-10-31 12:00:00,207.94,208.04,207.64,207.82,13344.0,152.007,152.0801,151.7877,151.9193,13344.0
2017-10-31 12:30:00,207.79,207.95,207.4,207.59,16981.0,151.8973,152.0143,151.6122,151.7511,16981.0
2017-10-31 13:00:00,207.42,207.59,207.22,207.44,35923.0,151.6269,151.7511,151.4807,151.6415,35923.0
2017-10-31 13:30:00,207.44,207.82,207.29,207.3,18923.0,151.6415,151.9193,151.5318,151.5391,18923.0
2017-10-31 14:00:00,207.36,207.37,207.01,207.2,32801.0,151.583,151.5903,151.3271,151.466,32801.0
2017-10-31 14:30:00,207.2,207.59,207.14,207.35,32349.0,151.466,151.7511,151.4222,151.5757,32349.0
2017-10-31 15:00:00,207.37,207.57,207.17,207.51,22461.0,151.5903,151.7365,151.4441,151.6926,22461.0
2017-10-31 15:30:00,207.43,207.72,207.15,207.22,111802.0,151.6342,151.8462,151.4295,151.4807,111802.0
2017-11-01 09:30:00,208.07,208.07,206.39,207.0,34384.0,152.102,152.102,150.8739,151.3198,34384.0
2017-11-01 10:00:00,207.0,207.75,206.61,207.51,31343.0,151.3198,151.8681,151.0347,151.6926,31343.0
2017-11-01 10:30:00,207.5,208.05,207.39,207.41,22686.0,151.6853,152.0874,151.6049,151.6195,22686.0
2017-11-01 11:00:00,207.36,207.95,207.25,207.36,22010.0,151.583,152.0143,151.5026,151.583,22010.0
2017-11-01 11:30:00,207.44,207.53,206.76,206.82,25296.0,151.6415,151.7073,151.1444,151.1882,25296.0
2017-11-01 12:00:00,206.77,206.77,206.03,206.41,73198.0,151.1517,151.1517,150.6107,150.8885,73198.0
2017-11-01 12:30:00,206.37,206.89,206.18,206.66,28759.0,150.8593,151.2394,150.7204,151.0713,28759.0
2017-11-01 13:00:00,206.58,207.2,206.11,206.25,23681.0,151.0128,151.466,150.6692,150.7716,23681.0
2017-11-01 13:30:00,206.24,206.9,206.08,206.75,20052.0,150.7643,151.2467,150.6473,151.1371,20052.0
2017-11-01 14:00:00,206.79,206.81,205.93,206.1,33613.0,151.1663,151.1809,150.5376,150.6619,33613.0
2017-11-01 14:30:00,206.1,206.37,206.08,206.11,23506.0,150.6619,150.8593,150.6473,150.6692,23506.0
2017-11-01 15:00:00,206.08,206.32,205.9,206.06,32506.0,150.6473,150.8227,150.5157,150.6327,32506.0
2017-11-01 15:30:00,206.07,206.53,206.05,206.46,107568.0,150.64,150.9763,150.6254,150.9251,107568.0
2017-11-02 09:30:00,206.95,209.28,206.67,208.53,99449.0,151.2833,152.9865,151.0786,152.4383,99449.0
2017-11-02 10:00:00,208.53,209.28,208.05,208.05,28445.0,152.4383,152.9865,152.0874,152.0874,28445.0
2017-11-02 10:30:00,208.06,208.92,207.56,208.33,29251.0,152.0947,152.7234,151.7292,152.2921,29251.0
2017-11-02 11:00:00,208.44,209.32,208.04,209.27,33443.0,152.3725,153.0158,152.0801,152.9792,33443.0
2017-11-02 11:30:00,209.34,210.14,209.18,209.47,29865.0,153.0304,153.6152,152.9134,153.1254,29865.0
2017-11-02 12:00:00,209.47,209.54,208.09,208.26,56856.0,153.1254,153.1766,152.1166,152.2409,56856.0
2017-11-02 12:30:00,208.44,208.73,208.26,208.26,21880.0,152.3725,152.5845,152.2409,152.2409,21880.0
2017-11-02 13:00:00,208.33,208.41,207.65,207.97,14879.0,152.2921,152.3506,151.795,152.0289,14879.0
2017-11-02 13:30:00,208.05,208.22,207.43,207.88,30824.0,152.0874,152.2117,151.6342,151.9631,30824.0
2017-11-02 14:00:00,207.88,208.4,207.7,208.3,23160.0,151.9631,152.3433,151.8315,152.2701,23160.0
2017-11-02 14:30:00,208.34,208.39,207.74,207.88,45250.0,152.2994,152.3359,151.8608,151.9631,45250.0
2017-11-02 15:00:00,207.86,208.26,207.75,208.05,43118.0,151.9485,152.2409,151.8681,152.0874,43118.0
2017-11-02 15:30:00,208.04,208.32,207.97,208.27,119982.0,152.0801,152.2848,152.0289,152.2482,119982.0
2017-11-03 09:30:00,208.23,208.23,207.14,207.17,26147.0,152.219,152.219,151.4222,151.4441,26147.0
2017-11-03 10:00:00,207.37,208.85,207.16,208.22,41735.0,151.5903,152.6722,151.4368,152.2117,41735.0
2017-11-03 10:30:00,208.14,208.39,207.65,207.96,26200.0,152.1532,152.3359,151.795,152.0216,26200.0
2017-11-03 11:00:00,208.09,208.92,208.06,208.74,44340.0,152.1166,152.7234,152.0947,152.5918,44340.0
2017-11-03 11:30:00,208.86,209.34,208.22,208.81,77297.0,152.6795,153.0304,152.2117,152.643,77297.0
2017-11-03 12:00:00,208.81,209.56,208.66,209.48,32745.0,152.643,153.1912,152.5333,153.1327,32745.0
2017-11-03 12:30:00,209.38,209.38,208.1,208.11,21438.0,153.0596,153.0596,152.1239,152.1313,21438.0
2017-11-03 13:00:00,208.15,208.42,207.79,207.9,31139.0,152.1605,152.3579,151.8973,151.9777,31139.0
2017-11-03 13:30:00,207.87,208.28,207.52,208.02,23578.0,151.9558,152.2555,151.7,152.0655,23578.0
2017-11-03 14:00:00,207.99,208.68,207.79,208.53,18858.0,152.0435,152.5479,151.8973,152.4383,18858.0
2017-11-03 14:30:00,208.43,208.66,208.11,208.24,42628.0,152.3652,152.5333,152.1313,152.2263,42628.0
2017-11-03 15:00:00,208.2,208.21,207.79,207.96,56339.0,152.197,152.2044,151.8973,152.0216,56339.0
2017-11-03 15:30:00,207.99,209.02,207.96,208.96,97464.0,152.0435,152.7965,152.0216,152.7526,97464.0
2017-11-06 09:30:00,209.49,210.77,209.01,210.59,22379.0,153.1401,154.0758,152.7892,153.9442,22379.0
2017-11-06 10:00:00,210.61,211.93,210.42,211.7,51073.0,153.9588,154.9237,153.8199,154.7556,51073.0
2017-11-06 10:30:00,211.8,212.56,211.72,212.46,29192.0,154.8287,155.3843,154.7702,155.3112,29192.0
2017-11-06 11:00:00,212.43,212.55,211.23,212.0,35755.0,155.2892,155.377,154.412,154.9749,35755.0
2017-11-06 11:30:00,211.93,212.03,211.1,211.19,35505.0,154.9237,154.9968,154.317,154.3828,35505.0
2017-11-06 12:00:00,211.12,211.19,210.58,211.05,29204.0,154.3316,154.3828,153.9369,154.2804,29204.0
2017-11-06 12:30:00,211.08,211.08,210.21,210.86,22923.0,154.3024,154.3024,153.6664,154.1415,22923.0
2017-11-06 13:00:00,210.86,210.96,210.25,210.39,23471.0,154.1415,154.2146,153.6956,153.798,23471.0
2017-11-06 13:30:00,210.4,210.74,210.17,210.17,49459.0,153.8053,154.0538,153.6371,153.6371,49459.0
2017-11-06 14:00:00,210.27,210.52,210.0,210.01,15404.0,153.7102,153.893,153.5129,153.5202,15404.0
2017-11-06 14:30:00,210.06,210.54,210.0,210.35,17165.0,153.5567,153.9076,153.5129,153.7687,17165.0
2017-11-06 15:00:00,210.37,210.51,210.03,210.26,34923.0,153.7833,153.8857,153.5348,153.7029,34923.0
2017-11-06 15:30:00,210.26,210.26,209.31,209.36,179008.0,153.7029,153.7029,153.0085,153.045,179008.0
2017-11-07 09:30:00,209.02,211.52,208.8,211.12,45147.0,152.7965,154.624,152.6357,154.3316,45147.0
2017-11-07 10:00:00,211.32,212.0,210.8,211.42,27742.0,154.4778,154.9749,154.0977,154.5509,27742.0
2017-11-07 10:30:00,211.24,211.32,210.48,211.08,45825.0,154.4193,154.4778,153.8638,154.3024,45825.0
2017-11-07 11:00:00,211.12,211.82,211.07,211.54,40213.0,154.3316,154.8433,154.2951,154.6386,40213.0
2017-11-07 11:30:00,211.46,211.58,211.19,211.41,27919.0,154.5802,154.6679,154.3828,154.5436,27919.0
2017-11-07 12:00:00,211.47,212.06,211.23,212.0,40093.0,154.5875,155.0188,154.412,154.9749,40093.0
2017-11-07 12:30:00,211.94,212.25,211.88,212.05,17411.0,154.931,155.1577,154.8872,155.0115,17411.0
2017-11-07 13:00:00,212.0,212.29,211.73,211.9,17181.0,154.9749,155.1869,154.7775,154.9018,17181.0
2017-11-07 13:30:00,211.9,212.11,211.39,211.88,26823.0,154.9018,155.0553,154.529,154.8872,26823.0
2017-11-07 14:00:00,211.75,211.79,211.45,211.53,20696.0,154.7921,154.8214,154.5728,154.6313,20696.0
2017-11-07 14:30:00,211.5,212.07,211.5,211.9,44573.0,154.6094,155.0261,154.6094,154.9018,44573.0
2017-11-07 15:00:00,211.89,211.89,211.11,211.21,91356.0,154.8945,154.8945,154.3243,154.3974,91356.0
2017-11-07 15:30:00,211.25,211.49,211.02,211.47,115465.0,154.4266,154.6021,154.2585,154.5875,115465.0
2017-11-08 09:30:00,211.76,212.31,211.28,211.52,44729.0,154.7995,155.2015,154.4486,154.624,44729.0
2017-11-08 10:00:00,211.41,212.8,211.41,212.73,15811.0,154.5436,155.5597,154.5436,155.5085,15811.0
2017-11-08 10:30:00,212.66,213.93,212.65,213.44,41182.0,155.4574,156.3858,155.4501,156.0276,41182.0
2017-11-08 11:00:00,213.49,213.49,212.92,213.31,29013.0,156.0641,156.0641,155.6474,155.9325,29013.0
2017-11-08 11:30:00,213.35,213.41,212.81,212.97,40598.0,155.9618,156.0056,155.567,155.684,40598.0
2017-11-08 12:00:00,212.87,212.89,212.25,212.37,28051.0,155.6109,155.6255,155.1577,155.2454,28051.0
2017-11-08 12:30:00,212.34,213.0,212.29,212.75,7313.0,155.2234,155.7059,155.1869,155.5232,7313.0
2017-11-08 13:00:00,212.75,213.48,212.54,213.11,54751.0,155.5232,156.0568,155.3696,155.7863,54751.0
2017-11-08 13:30:00,213.12,213.18,212.59,213.0,22912.0,155.7936,155.8375,155.4062,155.7059,22912.0
2017-11-08 14:00:00,213.06,213.06,212.51,212.99,15649.0,155.7498,155.7498,155.3477,155.6986,15649.0
2017-11-08 14:30:00,212.95,213.2,212.67,213.16,37034.0,155.6694,155.8521,155.4647,155.8229,37034.0
2017-11-08 15:00:00,213.22,213.54,213.03,213.07,58517.0,155.8667,156.1007,155.7278,155.7571,58517.0
2017-11-08 15:30:00,213.07,213.45,212.88,213.18,130930.0,155.7571,156.0349,155.6182,155.8375,130930.0
2017-11-09 09:30:00,212.76,213.37,212.23,213.37,26292.0,155.5305,155.9764,155.143,155.9764,26292.0
2017-11-09 10:00:00,213.14,213.57,212.64,212.95,17363.0,155.8083,156.1226,155.4427,155.6694,17363.0
2017-11-09 10:30:00,212.93,212.99,212.08,212.57,10704.0,155.6547,155.6986,155.0334,155.3916,10704.0
2017-11-09 11:00:00,212.69,212.99,212.49,212.88,6600.0,155.4793,155.6986,155.3331,155.6182,6600.0
2017-11-09 11:30:00,212.94,213.03,212.5,212.64,10108.0,155.6621,155.7278,155.3404,155.4427,10108.0
2017-11-09 12:00:00,212.53,212.77,212.01,212.59,16679.0,155.3623,155.5378,154.9822,155.4062,16679.0
2017-11-09 12:30:00,212.53,212.86,212.36,212.56,9801.0,155.3623,155.6036,155.2381,155.3843,9801.0
2017-11-09 13:00:00,212.51,212.94,212.04,212.37,24190.0,155.3477,155.6621,155.0041,155.2454,24190.0
2017-11-09 13:30:00,212.3,212.74,211.43,211.87,38980.0,155.1942,155.5159,154.5582,154.8799,38980.0
2017-11-09 14:00:00,212.0,212.16,211.05,211.44,40695.0,154.9749,155.0919,154.2804,154.5655,40695.0
2017-11-09 14:30:00,211.45,211.58,211.12,211.58,34735.0,154.5728,154.6679,154.3316,154.6679,34735.0
2017-11-09 15:00:00,211.67,211.97,211.12,211.6,47440.0,154.7337,154.953,154.3316,154.6825,47440.0
2017-11-09 15:30:00,211.62,211.76,211.02,211.37,112370.0,154.6971,154.7995,154.2585,154.5144,112370.0
2017-11-10 09:30:00,211.11,211.19,209.18,210.65,73050.0,154.3243,154.3828,152.9134,153.988,73050.0
2017-11-10 10:00:00,210.71,210.78,210.19,210.45,76830.0,154.0319,154.0831,153.6518,153.8418,76830.0
2017-11-10 10:30:00,210.86,211.65,210.52,211.26,31869.0,154.1415,154.719,153.893,154.434,31869.0
2017-11-10 11:00:00,211.25,211.26,210.77,211.17,47603.0,154.4266,154.434,154.0758,154.3682,47603.0
2017-11-10 11:30:00,211.16,211.85,211.03,211.84,15560.0,154.3608,154.8652,154.2658,154.8579,15560.0
2017-11-10 12:00:00,211.84,212.2,211.81,211.97,10415.0,154.8579,155.1211,154.836,154.953,10415.0
2017-11-10 12:30:00,211.95,212.12,211.74,211.75,8817.0,154.9383,155.0626,154.7848,154.7921,8817.0
2017-11-10 13:00:00,211.83,211.88,211.6,211.72,19045.0,154.8506,154.8872,154.6825,154.7702,19045.0
2017-11-10 13:30:00,211.68,211.87,211.55,211.65,26905.0,154.741,154.8799,154.6459,154.719,26905.0
2017-11-10 14:00:00,211.67,211.82,211.5,211.71,23625.0,154.7337,154.8433,154.6094,154.7629,23625.0
2017-11-10 14:30:00,211.75,211.8,211.59,211.69,38071.0,154.7921,154.8287,154.6752,154.7483,38071.0
2017-11-10 15:00:00,211.68,211.78,211.47,211.68,20413.0,154.741,154.8141,154.5875,154.741,20413.0
2017-11-10 15:30:00,211.64,211.76,211.45,211.55,121989.0,154.7117,154.7995,154.5728,154.6459,121989.0
2017-11-13 09:30:00,211.66,213.89,211.52,212.82,53699.0,154.7264,156.3565,154.624,155.5743,53699.0
2017-11-13 10:00:00,212.57,213.5,212.47,213.13,22794.0,155.3916,156.0714,155.3185,155.8009,22794.0
2017-11-13 10:30:00,213.24,213.56,212.02,212.96,24717.0,155.8814,156.1153,154.9895,155.6767,24717.0
2017-11-13 11:00:00,213.11,213.48,212.34,213.11,32024.0,155.7863,156.0568,155.2234,155.7863,32024.0
2017-11-13 11:30:00,212.97,213.28,212.84,213.2,27084.0,155.684,155.9106,155.589,155.8521,27084.0
2017-11-13 12:00:00,213.29,213.68,212.98,213.68,8270.0,155.9179,156.203,155.6913,156.203,8270.0
2017-11-13 12:30:00,213.62,213.62,213.01,213.08,10507.0,156.1591,156.1591,155.7132,155.7644,10507.0
2017-11-13 13:00:00,213.25,213.26,212.56,212.69,17784.0,155.8887,155.896,155.3843,155.4793,17784.0
2017-11-13 13:30:00,212.7,212.84,212.4,212.72,17099.0,155.4866,155.589,155.2673,155.5012,17099.0
2017-11-13 14:00:00,212.78,212.99,212.34,212.78,22782.0,155.5451,155.6986,155.2234,155.5451,22782.0
2017-11-13 14:30:00,212.69,212.9,212.54,212.58,32601.0,155.4793,155.6328,155.3696,155.3989,32601.0
2017-11-13 15:00:00,212.54,213.13,212.54,213.01,29989.0,155.3696,155.8009,155.3696,155.7132,29989.0
2017-11-13 15:30:00,213.02,213.36,212.83,213.33,115764.0,155.7205,155.9691,155.5816,155.9471,115764.0
2017-11-14 09:30:00,212.43,212.43,211.44,211.95,32004.0,155.2892,155.2892,154.5655,154.9383,32004.0
2017-11-14 10:00:00,211.96,212.31,211.66,211.96,32893.0,154.9457,155.2015,154.7264,154.9457,32893.0
2017-11-14 10:30:00,212.03,212.41,211.87,212.14,36680.0,154.9968,155.2746,154.8799,155.0772,36680.0
2017-11-14 11:00:00,212.25,212.61,211.8,212.43,17001.0,155.1577,155.4208,154.8287,155.2892,17001.0
2017-11-14 11:30:00,212.33,212.94,212.33,212.5,17786.0,155.2161,155.6621,155.2161,155.3404,17786.0
2017-11-14 12:00:00,212.33,212.66,212.28,212.36,13460.0,155.2161,155.4574,155.1796,155.2381,13460.0
2017-11-14 12:30:00,212.36,212.59,212.32,212.37,12420.0,155.2381,155.4062,155.2088,155.2454,12420.0
2017-11-14 13:00:00,212.28,212.39,212.03,212.03,11340.0,155.1796,155.26,154.9968,154.9968,11340.0
2017-11-14 13:30:00,212.04,212.32,212.04,212.23,8532.0,155.0041,155.2088,155.0041,155.143,8532.0
2017-11-14 14:00:00,212.3,212.39,212.13,212.23,16155.0,155.1942,155.26,155.0699,155.143,16155.0
2017-11-14 14:30:00,212.13,212.4,211.49,212.4,28494.0,155.0699,155.2673,154.6021,155.2673,28494.0
2017-11-14 15:00:00,212.38,212.96,212.28,212.86,30387.0,155.2527,155.6767,155.1796,155.6036,30387.0
2017-11-14 15:30:00,212.92,213.29,212.86,212.97,86320.0,155.6474,155.9179,155.6036,155.684,86320.0
2017-11-15 09:30:00,212.77,213.77,211.68,213.73,37250.0,155.5378,156.2688,154.741,156.2396,37250.0
2017-11-15 10:00:00,213.89,213.9,212.28,212.87,48501.0,156.3565,156.3638,155.1796,155.6109,48501.0
2017-11-15 10:30:00,212.8,212.84,212.36,212.79,22141.0,155.5597,155.589,155.2381,155.5524,22141.0
2017-11-15 11:00:00,212.62,212.79,211.12,211.63,56377.0,155.4281,155.5524,154.3316,154.7044,56377.0
2017-11-15 11:30:00,211.54,211.96,211.47,211.67,14415.0,154.6386,154.9457,154.5875,154.7337,14415.0
2017-11-15 12:00:00,211.75,211.75,211.0,211.0,10307.0,154.7921,154.7921,154.2439,154.2439,10307.0
2017-11-15 12:30:00,210.94,211.12,210.29,210.29,28910.0,154.2,154.3316,153.7249,153.7249,28910.0
2017-11-15 13:00:00,210.38,210.39,210.02,210.1,18663.0,153.7907,153.798,153.5275,153.586,18663.0
2017-11-15 13:30:00,210.21,210.34,209.91,210.34,30068.0,153.6664,153.7614,153.4471,153.7614,30068.0
2017-11-15 14:00:00,210.34,210.34,209.52,209.67,18950.0,153.7614,153.7614,153.162,153.2716,18950.0
2017-11-15 14:30:00,209.71,210.15,209.69,209.98,19555.0,153.3009,153.6225,153.2863,153.4983,19555.0
2017-11-15 15:00:00,210.04,210.41,210.0,210.26,28456.0,153.5421,153.8126,153.5129,153.7029,28456.0
2017-11-15 15:30:00,210.23,210.39,209.75,209.97,142608.0,153.681,153.798,153.3301,153.4909,142608.0
2017-11-16 09:30:00,209.38,210.67,209.26,210.32,27321.0,153.0596,154.0027,152.9719,153.7468,27321.0
2017-11-16 10:00:00,210.35,211.59,210.23,210.96,18116.0,153.7687,154.6752,153.681,154.2146,18116.0
2017-11-16 10:30:00,210.92,212.29,210.62,212.29,38475.0,154.1854,155.1869,153.9661,155.1869,38475.0
2017-11-16 11:00:00,212.32,212.95,211.86,212.95,64099.0,155.2088,155.6694,154.8726,155.6694,64099.0
2017-11-16 11:30:00,212.95,213.87,212.79,213.82,37216.0,155.6694,156.3419,155.5524,156.3053,37216.0
2017-11-16 12:00:00,213.83,214.75,213.45,213.72,43152.0,156.3127,156.9852,156.0349,156.2322,43152.0
2017-11-16 12:30:00,213.75,213.92,213.52,213.59,18565.0,156.2542,156.3784,156.086,156.1372,18565.0
2017-11-16 13:00:00,213.62,214.33,213.55,213.85,30167.0,156.1591,156.6782,156.108,156.3273,30167.0
2017-11-16 13:30:00,213.81,214.01,213.66,214.01,27525.0,156.298,156.4442,156.1884,156.4442,27525.0
2017-11-16 14:00:00,214.0,214.0,213.59,213.75,26669.0,156.4369,156.4369,156.1372,156.2542,26669.0
2017-11-16 14:30:00,213.72,213.84,213.57,213.64,33688.0,156.2322,156.32,156.1226,156.1738,33688.0
2017-11-16 15:00:00,213.64,213.91,213.57,213.8,54271.0,156.1738,156.3711,156.1226,156.2907,54271.0
2017-11-16 15:30:00,213.79,213.92,213.49,213.69,251400.0,156.2834,156.3784,156.0641,156.2103,251400.0
2017-11-17 09:30:00,212.75,213.74,211.66,212.45,55891.0,155.5232,156.2469,154.7264,155.3039,55891.0
2017-11-17 10:00:00,212.33,212.68,212.09,212.34,20890.0,155.2161,155.472,155.0407,155.2234,20890.0
2017-11-17 10:30:00,212.45,212.67,211.98,212.67,21564.0,155.3039,155.4647,154.9603,155.4647,21564.0
2017-11-17 11:00:00,212.72,213.0,212.51,212.57,19665.0,155.5012,155.7059,155.3477,155.3916,19665.0
2017-11-17 11:30:00,212.52,212.6,212.24,212.25,16163.0,155.355,155.4135,155.1503,155.1577,16163.0
2017-11-17 12:00:00,212.3,213.0,212.22,212.85,68974.0,155.1942,155.7059,155.1357,155.5963,68974.0
2017-11-17 12:30:00,212.88,212.99,212.52,212.65,22807.0,155.6182,155.6986,155.355,155.4501,22807.0
2017-11-17 13:00:00,212.64,212.64,212.19,212.33,27933.0,155.4427,155.4427,155.1138,155.2161,27933.0
2017-11-17 13:30:00,212.21,212.21,211.94,212.14,21633.0,155.1284,155.1284,154.931,155.0772,21633.0
2017-11-17 14:00:00,212.15,212.22,211.87,211.88,33362.0,155.0846,155.1357,154.8799,154.8872,33362.0
2017-11-17 14:30:00,211.89,211.97,211.75,211.92,17117.0,154.8945,154.953,154.7921,154.9164,17117.0
2017-11-17 15:00:00,211.92,212.02,211.87,211.9,25447.0,154.9164,154.9895,154.8799,154.9018,25447.0
2017-11-17 15:30:00,211.91,212.11,211.7,211.8,103453.0,154.9091,155.0553,154.7556,154.8287,103453.0
2017-11-20 09:30:00,211.81,212.02,210.82,211.56,31059.0,154.836,154.9895,154.1123,154.6533,31059.0
2017-11-20 10:00:00,211.46,212.27,211.29,211.63,16006.0,154.5802,155.1723,154.4559,154.7044,16006.0
2017-11-20 10:30:00,211.81,211.9,211.01,211.2,14787.0,154.836,154.9018,154.2512,154.3901,14787.0
2017-11-20 11:00:00,211.07,211.65,211.07,211.47,7100.0,154.2951,154.719,154.2951,154.5875,7100.0
2017-11-20 11:30:00,211.46,211.46,210.9,211.1,11335.0,154.5802,154.5802,154.1708,154.317,11335.0
2017-11-20 12:00:00,211.14,211.37,211.0,211.0,8740.0,154.3462,154.5144,154.2439,154.2439,8740.0
2017-11-20 12:30:00,211.06,211.1,210.77,211.1,20529.0,154.2877,154.317,154.0758,154.317,20529.0
2017-11-20 13:00:00,211.1,211.3,211.08,211.25,10973.0,154.317,154.4632,154.3024,154.4266,10973.0
2017-11-20 13:30:00,211.16,211.54,211.16,211.2,10961.0,154.3608,154.6386,154.3608,154.3901,10961.0
2017-11-20 14:00:00,211.21,211.38,211.12,211.12,6672.0,154.3974,154.5217,154.3316,154.3316,6672.0
2017-11-20 14:30:00,211.06,211.4,211.03,211.17,12543.0,154.2877,154.5363,154.2658,154.3682,12543.0
2017-11-20 15:00:00,211.11,211.14,210.86,210.96,20447.0,154.3243,154.3462,154.1415,154.2146,20447.0
2017-11-20 15:30:00,210.96,211.14,210.83,211.12,59242.0,154.2146,154.3462,154.1196,154.3316,59242.0
2017-11-21 09:30:00,211.55,211.55,210.58,210.96,46155.0,154.6459,154.6459,153.9369,154.2146,46155.0
2017-11-21 10:00:00,211.1,211.1,210.58,210.81,32310.0,154.317,154.317,153.9369,154.105,32310.0
2017-11-21 10:30:00,210.82,210.94,210.35,210.8,27961.0,154.1123,154.2,153.7687,154.0977,27961.0
2017-11-21 11:00:00,210.76,210.93,210.63,210.63,27487.0,154.0684,154.1927,153.9734,153.9734,27487.0
2017-11-21 11:30:00,210.64,210.81,210.43,210.43,23934.0,153.9807,154.105,153.8272,153.8272,23934.0
2017-11-21 12:00:00,210.47,210.63,210.32,210.47,18603.0,153.8564,153.9734,153.7468,153.8564,18603.0
2017-11-21 12:30:00,210.36,210.37,209.91,209.98,16531.0,153.776,153.7833,153.4471,153.4983,16531.0
2017-11-21 13:00:00,210.01,210.53,209.96,210.23,19924.0,153.5202,153.9003,153.4836,153.681,19924.0
2017-11-21 13:30:00,210.25,210.85,210.11,210.74,38552.0,153.6956,154.1342,153.5933,154.0538,38552.0
2017-11-21 14:00:00,210.76,210.97,210.58,210.83,29419.0,154.0684,154.222,153.9369,154.1196,29419.0
2017-11-21 14:30:00,210.83,210.87,210.58,210.7,28891.0,154.1196,154.1489,153.9369,154.0246,28891.0
2017-11-21 15:00:00,210.75,210.9,210.69,210.8,21590.0,154.0611,154.1708,154.0173,154.0977,21590.0
2017-11-21 15:30:00,210.77,211.39,210.71,211.3,115918.0,154.0758,154.529,154.0319,154.4632,115918.0
2017-11-22 09:30:00,210.65,211.27,209.86,210.5,53936.0,153.988,154.4413,153.4105,153.8784,53936.0
2017-11-22 10:00:00,210.66,210.85,210.32,210.56,10557.0,153.9953,154.1342,153.7468,153.9222,10557.0
2017-11-22 10:30:00,210.58,210.7,209.57,209.69,17219.0,153.9369,154.0246,153.1985,153.2863,17219.0
2017-11-22 11:00:00,209.56,210.3,209.31,210.3,30187.0,153.1912,153.7322,153.0085,153.7322,30187.0
2017-11-22 11:30:00,210.3,210.35,209.93,210.09,26516.0,153.7322,153.7687,153.4617,153.5787,26516.0
2017-11-22 12:00:00,210.1,210.3,210.02,210.27,22574.0,153.586,153.7322,153.5275,153.7102,22574.0
2017-11-22 12:30:00,210.24,210.79,210.13,210.79,10260.0,153.6883,154.0904,153.6079,154.0904,10260.0
2017-11-22 13:00:00,210.69,210.89,210.6,210.7,24404.0,154.0173,154.1635,153.9515,154.0246,24404.0
2017-11-22 13:30:00,210.75,211.08,210.62,210.99,18201.0,154.0611,154.3024,153.9661,154.2366,18201.0
2017-11-22 14:00:00,210.99,211.67,210.95,211.49,16173.0,154.2366,154.7337,154.2073,154.6021,16173.0
2017-11-22 14:30:00,211.5,211.6,211.29,211.33,11220.0,154.6094,154.6825,154.4559,154.4851,11220.0
2017-11-22 15:00:00,211.39,211.59,211.31,211.5,14584.0,154.529,154.6752,154.4705,154.6094,14584.0
2017-11-22 15:30:00,211.54,211.54,211.2,211.3,73329.0,154.6386,154.6386,154.3901,154.4632,73329.0
2017-11-24 09:30:00,211.9,212.89,211.47,212.64,27581.0,154.9018,155.6255,154.5875,155.4427,27581.0
2017-11-24 10:00:00,212.58,212.9,212.2,212.9,9188.0,155.3989,155.6328,155.1211,155.6328,9188.0
2017-11-24 10:30:00,212.83,213.29,212.65,212.87,29642.0,155.5816,155.9179,155.4501,155.6109,29642.0
2017-11-24 11:00:00,212.84,212.97,212.61,212.9,41408.0,155.589,155.684,155.4208,155.6328,41408.0
2017-11-24 11:30:00,212.88,213.03,212.61,212.7,18875.0,155.6182,155.7278,155.4208,155.4866,18875.0
2017-11-24 12:00:00,212.74,212.99,212.72,212.78,21551.0,155.5159,155.6986,155.5012,155.5451,21551.0
2017-11-24 12:30:00,212.79,212.88,212.65,212.78,39402.0,155.5524,155.6182,155.4501,155.5451,39402.0
2017-11-27 09:30:00,213.43,213.98,212.73,213.63,38140.0,156.0202,156.4223,155.5085,156.1665,38140.0
2017-11-27 10:00:00,213.51,214.62,213.42,214.54,65890.0,156.0787,156.8902,156.0129,156.8317,65890.0
2017-11-27 10:30:00,214.49,215.0,214.34,214.65,42974.0,156.7951,157.1679,156.6855,156.9121,42974.0
2017-11-27 11:00:00,214.5,215.18,214.48,215.02,30753.0,156.8024,157.2995,156.7878,157.1826,30753.0
2017-11-27 11:30:00,214.96,216.06,214.9,215.97,41911.0,157.1387,157.9428,157.0948,157.877,41911.0
2017-11-27 12:00:00,215.93,216.1,215.59,215.9,34251.0,157.8478,157.9721,157.5992,157.8259,34251.0
2017-11-27 12:30:00,215.87,216.11,215.6,215.88,27833.0,157.8039,157.9794,157.6065,157.8112,27833.0
2017-11-27 13:00:00,215.89,216.01,215.55,215.7,29911.0,157.8185,157.9063,157.57,157.6797,29911.0
2017-11-27 13:30:00,215.7,215.88,215.63,215.85,27234.0,157.6797,157.8112,157.6285,157.7893,27234.0
2017-11-27 14:00:00,215.84,215.88,215.39,215.47,32380.0,157.782,157.8112,157.453,157.5115,32380.0
2017-11-27 14:30:00,215.47,215.67,215.3,215.55,33425.0,157.5115,157.6577,157.3872,157.57,33425.0
2017-11-27 15:00:00,215.55,215.55,215.01,215.35,63865.0,157.57,157.57,157.1753,157.4238,63865.0
2017-11-27 15:30:00,215.31,215.57,214.86,215.0,167793.0,157.3946,157.5846,157.0656,157.1679,167793.0
2017-11-28 09:30:00,213.87,213.87,208.41,209.18,169254.0,156.3419,156.3419,152.3506,152.9134,169254.0
2017-11-28 10:00:00,209.08,209.52,207.87,208.06,184839.0,152.8403,153.162,151.9558,152.0947,184839.0
2017-11-28 10:30:00,208.06,208.42,206.7,206.7,87218.0,152.0947,152.3579,151.1005,151.1005,87218.0
2017-11-28 11:00:00,206.7,207.03,206.0,206.74,86054.0,151.1005,151.3418,150.5888,151.1298,86054.0
2017-11-28 11:30:00,206.73,207.62,206.6,207.34,55372.0,151.1225,151.7731,151.0274,151.5684,55372.0
2017-11-28 12:00:00,207.44,207.87,207.34,207.59,51105.0,151.6415,151.9558,151.5684,151.7511,51105.0
2017-11-28 12:30:00,207.59,208.26,207.53,208.06,55062.0,151.7511,152.2409,151.7073,152.0947,55062.0
2017-11-28 13:00:00,208.17,208.85,208.01,208.84,48486.0,152.1751,152.6722,152.0582,152.6649,48486.0
2017-11-28 13:30:00,208.87,209.29,208.31,208.93,61560.0,152.6868,152.9939,152.2775,152.7307,61560.0
2017-11-28 14:00:00,208.88,209.29,208.71,209.28,50789.0,152.6941,152.9939,152.5699,152.9865,50789.0
2017-11-28 14:30:00,209.3,209.87,209.27,209.61,78096.0,153.0012,153.4178,152.9792,153.2278,78096.0
2017-11-28 15:00:00,209.6,209.76,209.26,209.75,76968.0,153.2205,153.3374,152.9719,153.3301,76968.0
2017-11-28 15:30:00,209.69,209.74,209.09,209.42,152167.0,153.2863,153.3228,152.8477,153.0889,152167.0
2017-11-29 09:30:00,208.87,209.18,208.06,208.4,36451.0,152.6868,152.9134,152.0947,152.3433,36451.0
2017-11-29 10:00:00,208.4,208.58,207.73,207.93,28766.0,152.3433,152.4748,151.8535,151.9997,28766.0
2017-11-29 10:30:00,207.94,208.67,207.75,208.67,21836.0,152.007,152.5406,151.8681,152.5406,21836.0
2017-11-29 11:00:00,208.7,208.88,208.13,208.65,19975.0,152.5626,152.6941,152.1459,152.526,19975.0
2017-11-29 11:30:00,208.62,209.51,208.32,209.34,16782.0,152.5041,153.1547,152.2848,153.0304,16782.0
2017-11-29 12:00:00,209.58,210.11,209.5,209.87,16472.0,153.2058,153.5933,153.1474,153.4178,16472.0
2017-11-29 12:30:00,209.99,210.07,209.03,209.5,8995.0,153.5056,153.564,152.8038,153.1474,8995.0
2017-11-29 13:00:00,209.5,209.92,209.4,209.92,11027.0,153.1474,153.4544,153.0743,153.4544,11027.0
2017-11-29 13:30:00,209.9,210.56,209.84,210.5,30413.0,153.4398,153.9222,153.3959,153.8784,30413.0
2017-11-29 14:00:00,210.52,211.75,210.39,211.31,89559.0,153.893,154.7921,153.798,154.4705,89559.0
2017-11-29 14:30:00,211.25,211.25,210.29,210.54,84441.0,154.4266,154.4266,153.7249,153.9076,84441.0
2017-11-29 15:00:00,210.5,210.93,210.27,210.84,45217.0,153.8784,154.1927,153.7102,154.1269,45217.0
2017-11-29 15:30:00,210.75,210.82,210.03,210.26,163951.0,154.0611,154.1123,153.5348,153.7029,163951.0
2017-11-30 09:30:00,210.71,211.36,209.77,211.17,25062.0,154.0319,154.5071,153.3447,154.3682,25062.0
2017-11-30 10:00:00,211.3,211.79,211.21,211.58,33265.0,154.4632,154.8214,154.3974,154.6679,33265.0
2017-11-30 10:30:00,211.54,211.69,211.17,211.26,44796.0,154.6386,154.7483,154.3682,154.434,44796.0
2017-11-30 11:00:00,211.25,211.8,211.17,211.64,38465.0,154.4266,154.8287,154.3682,154.7117,38465.0
2017-11-30 11:30:00,211.7,212.29,211.67,212.18,23731.0,154.7556,155.1869,154.7337,155.1065,23731.0
2017-11-30 12:00:00,212.22,213.21,212.19,213.17,27375.0,155.1357,155.8594,155.1138,155.8302,27375.0
2017-11-30 12:30:00,213.21,213.51,212.76,212.95,36138.0,155.8594,156.0787,155.5305,155.6694,36138.0
2017-11-30 13:00:00,212.83,212.93,212.17,212.45,34959.0,155.5816,155.6547,155.0992,155.3039,34959.0
2017-11-30 13:30:00,212.32,212.44,211.62,211.72,23427.0,155.2088,155.2965,154.6971,154.7702,23427.0
2017-11-30 14:00:00,211.71,211.83,211.43,211.7,20948.0,154.7629,154.8506,154.5582,154.7556,20948.0
2017-11-30 14:30:00,211.65,212.36,211.65,212.22,45029.0,154.719,155.2381,154.719,155.1357,45029.0
2017-11-30 15:00:00,212.17,212.42,211.82,212.16,52357.0,155.0992,155.2819,154.8433,155.0919,52357.0
2017-11-30 15:30:00,212.09,213.24,212.06,213.09,241763.0,155.0407,155.8814,155.0188,155.7717,241763.0
2017-12-01 09:30:00,213.97,214.19,213.18,213.75,37573.0,156.415,156.5758,155.8375,156.2542,37573.0
2017-12-01 10:00:00,213.86,214.24,212.63,212.93,32377.0,156.3346,156.6124,155.4354,155.6547,32377.0
2017-12-01 10:30:00,212.85,213.42,212.69,212.7,46278.0,155.5963,156.0129,155.4793,155.4866,46278.0
2017-12-01 11:00:00,212.7,213.35,212.45,212.99,42674.0,155.4866,155.9618,155.3039,155.6986,42674.0
2017-12-01 11:30:00,213.07,213.75,212.37,213.12,43413.0,155.7571,156.2542,155.2454,155.7936,43413.0
2017-12-01 12:00:00,213.2,213.9,213.12,213.61,25183.0,155.8521,156.3638,155.7936,156.1518,25183.0
2017-12-01 12:30:00,213.53,213.55,212.54,212.55,22969.0,156.0934,156.108,155.3696,155.377,22969.0
2017-12-01 13:00:00,212.67,212.81,212.36,212.4,29618.0,155.4647,155.567,155.2381,155.2673,29618.0
2017-12-01 13:30:00,212.4,212.45,212.06,212.26,38501.0,155.2673,155.3039,155.0188,155.165,38501.0
2017-12-01 14:00:00,212.29,212.48,212.23,212.31,30142.0,155.1869,155.3258,155.143,155.2015,30142.0
2017-12-01 14:30:00,212.26,212.35,212.16,212.23,34107.0,155.165,155.2308,155.0919,155.143,34107.0
2017-12-01 15:00:00,212.21,212.28,211.8,212.06,56839.0,155.1284,155.1796,154.8287,155.0188,56839.0
2017-12-01 15:30:00,212.03,212.28,211.6,212.06,109687.0,154.9968,155.1796,154.6825,155.0188,109687.0
2017-12-04 09:30:00,211.2,213.01,210.07,210.78,108851.0,154.3901,155.7132,153.564,154.0831,108851.0
2017-12-04 10:00:00,210.77,211.35,210.0,210.3,28489.0,154.0758,154.4997,153.5129,153.7322,28489.0
2017-12-04 10:30:00,210.42,210.53,209.46,209.48,39415.0,153.8199,153.9003,153.1181,153.1327,39415.0
2017-12-04 11:00:00,209.67,209.92,209.43,209.66,41315.0,153.2716,153.4544,153.0962,153.2643,41315.0
2017-12-04 11:30:00,209.73,210.21,209.48,210.09,32621.0,153.3155,153.6664,153.1327,153.5787,32621.0
2017-12-04 12:00:00,210.16,210.39,209.99,210.04,18576.0,153.6298,153.798,153.5056,153.5421,18576.0
2017-12-04 12:30:00,210.03,210.03,209.35,209.51,16686.0,153.5348,153.5348,153.0377,153.1547,16686.0
2017-12-04 13:00:00,209.57,210.12,209.45,209.95,15550.0,153.1985,153.6006,153.1108,153.4763,15550.0
2017-12-04 13:30:00,209.93,209.99,209.24,209.33,74893.0,153.4617,153.5056,152.9573,153.0231,74893.0
2017-12-04 14:00:00,209.28,209.97,209.28,209.9,28317.0,152.9865,153.4909,152.9865,153.4398,28317.0
2017-12-04 14:30:00,209.92,210.2,209.72,209.98,33605.0,153.4544,153.6591,153.3082,153.4983,33605.0
2017-12-04 15:00:00,210.0,210.73,209.74,210.45,39914.0,153.5129,154.0465,153.3228,153.8418,39914.0
2017-12-04 15:30:00,210.43,210.46,209.64,209.87,116135.0,153.8272,153.8491,153.2497,153.4178,116135.0
2017-12-05 09:30:00,210.68,212.63,209.96,211.92,63917.0,154.01,155.4354,153.4836,154.9164,63917.0
2017-12-05 10:00:00,211.71,211.94,211.18,211.33,21939.0,154.7629,154.931,154.3755,154.4851,21939.0
2017-12-05 10:30:00,211.29,212.07,211.21,211.67,27436.0,154.4559,155.0261,154.3974,154.7337,27436.0
2017-12-05 11:00:00,211.73,211.95,211.61,211.95,23873.0,154.7775,154.9383,154.6898,154.9383,23873.0
2017-12-05 11:30:00,211.89,212.48,211.89,212.33,29681.0,154.8945,155.3258,154.8945,155.2161,29681.0
2017-12-05 12:00:00,212.37,212.44,210.75,210.95,35724.0,155.2454,155.2965,154.0611,154.2073,35724.0
2017-12-05 12:30:00,210.87,211.07,210.68,211.07,14350.0,154.1489,154.2951,154.01,154.2951,14350.0
2017-12-05 13:00:00,211.11,211.33,210.79,210.92,25516.0,154.3243,154.4851,154.0904,154.1854,25516.0
2017-12-05 13:30:00,210.89,211.12,210.6,210.8,31585.0,154.1635,154.3316,153.9515,154.0977,31585.0
2017-12-05 14:00:00,210.75,210.8,210.56,210.61,24439.0,154.0611,154.0977,153.9222,153.9588,24439.0
2017-12-05 14:30:00,210.56,211.03,210.56,210.91,25112.0,153.9222,154.2658,153.9222,154.1781,25112.0
2017-12-05 15:00:00,210.91,211.41,210.76,211.41,30475.0,154.1781,154.5436,154.0684,154.5436,30475.0
2017-12-05 15:30:00,211.36,211.65,211.0,211.1,106066.0,154.5071,154.719,154.2439,154.317,106066.0
2017-12-06 09:30:00,211.2,211.68,210.67,211.67,30176.0,154.3901,154.741,154.0027,154.7337,30176.0
2017-12-06 10:00:00,211.57,213.24,211.56,212.21,51661.0,154.6606,155.8814,154.6533,155.1284,51661.0
2017-12-06 10:30:00,212.3,212.67,211.65,212.44,29147.0,155.1942,155.4647,154.719,155.2965,29147.0
2017-12-06 11:00:00,212.39,212.82,212.17,212.62,35488.0,155.26,155.5743,155.0992,155.4281,35488.0
2017-12-06 11:30:00,212.68,212.81,212.27,212.44,29362.0,155.472,155.567,155.1723,155.2965,29362.0
2017-12-06 12:00:00,212.5,212.5,211.08,211.7,89304.0,155.3404,155.3404,154.3024,154.7556,89304.0
2017-12-06 12:30:00,211.8,211.86,211.23,211.73,37591.0,154.8287,154.8726,154.412,154.7775,37591.0
2017-12-06 13:00:00,211.73,212.15,211.69,212.04,19695.0,154.7775,155.0846,154.7483,155.0041,19695.0
2017-12-06 13:30:00,212.07,212.17,211.93,211.94,42049.0,155.0261,155.0992,154.9237,154.931,42049.0
2017-12-06 14:00:00,211.97,212.13,211.63,211.92,52328.0,154.953,155.0699,154.7044,154.9164,52328.0
2017-12-06 14:30:00,211.92,212.02,211.23,211.26,22635.0,154.9164,154.9895,154.412,154.434,22635.0
2017-12-06 15:00:00,211.21,211.8,210.97,211.78,42701.0,154.3974,154.8287,154.222,154.8141,42701.0
2017-12-06 15:30:00,211.8,212.09,211.73,211.79,105982.0,154.8287,155.0407,154.7775,154.8214,105982.0
2017-12-07 09:30:00,211.45,211.59,209.37,209.57,40763.0,154.5728,154.6752,153.0523,153.1985,40763.0
2017-12-07 10:00:00,209.56,209.67,208.53,208.53,22187.0,153.1912,153.2716,152.4383,152.4383,22187.0
2017-12-07 10:30:00,208.44,209.08,208.44,208.78,31206.0,152.3725,152.8403,152.3725,152.621,31206.0
2017-12-07 11:00:00,208.82,209.43,208.67,209.43,35413.0,152.6503,153.0962,152.5406,153.0962,35413.0
2017-12-07 11:30:00,209.37,210.18,209.36,209.6,44930.0,153.0523,153.6445,153.045,153.2205,44930.0
2017-12-07 12:00:00,209.61,209.94,209.25,209.63,32839.0,153.2278,153.469,152.9646,153.2424,32839.0
2017-12-07 12:30:00,209.56,209.95,209.52,209.62,14269.0,153.1912,153.4763,153.162,153.2351,14269.0
2017-12-07 13:00:00,209.56,209.79,209.54,209.75,18886.0,153.1912,153.3594,153.1766,153.3301,18886.0
2017-12-07 13:30:00,209.76,209.92,209.6,209.75,19549.0,153.3374,153.4544,153.2205,153.3301,19549.0
2017-12-07 14:00:00,209.8,209.86,209.56,209.72,66350.0,153.3667,153.4105,153.1912,153.3082,66350.0
2017-12-07 14:30:00,209.7,209.71,208.35,208.35,55390.0,153.2936,153.3009,152.3067,152.3067,55390.0
2017-12-07 15:00:00,208.31,208.99,207.98,208.44,71484.0,152.2775,152.7745,152.0362,152.3725,71484.0
2017-12-07 15:30:00,208.44,208.86,208.23,208.4,117878.0,152.3725,152.6795,152.219,152.3433,117878.0
2017-12-08 09:30:00,208.7,209.27,208.25,209.0,22111.0,152.5626,152.9792,152.2336,152.7819,22111.0
2017-12-08 10:00:00,209.06,209.41,208.78,208.84,33256.0,152.8257,153.0816,152.621,152.6649,33256.0
2017-12-08 10:30:00,208.85,209.81,208.85,209.2,77692.0,152.6722,153.374,152.6722,152.9281,77692.0
2017-12-08 11:00:00,209.29,209.96,209.29,209.95,13733.0,152.9939,153.4836,152.9939,153.4763,13733.0
2017-12-08 11:30:00,209.95,210.99,209.95,210.99,40126.0,153.4763,154.2366,153.4763,154.2366,40126.0
2017-12-08 12:00:00,210.9,210.96,210.58,210.75,19300.0,154.1708,154.2146,153.9369,154.0611,19300.0
2017-12-08 12:30:00,210.73,211.03,210.72,211.01,5502.0,154.0465,154.2658,154.0392,154.2512,5502.0
2017-12-08 13:00:00,211.01,211.48,210.68,211.48,17857.0,154.2512,154.5948,154.01,154.5948,17857.0
2017-12-08 13:30:00,211.51,211.6,210.73,210.75,31193.0,154.6167,154.6825,154.0465,154.0611,31193.0
2017-12-08 14:00:00,210.85,211.06,210.34,210.34,27426.0,154.1342,154.2877,153.7614,153.7614,27426.0
2017-12-08 14:30:00,210.33,210.33,209.97,209.99,14304.0,153.7541,153.7541,153.4909,153.5056,14304.0
2017-12-08 15:00:00,209.99,210.38,209.99,210.19,18561.0,153.5056,153.7907,153.5056,153.6518,18561.0
2017-12-08 15:30:00,210.15,210.88,210.15,210.83,145161.0,153.6225,154.1562,153.6225,154.1196,145161.0
2017-12-11 09:30:00,210.45,210.96,209.23,209.56,65588.0,153.8418,154.2146,152.95,153.1912,65588.0
2017-12-11 10:00:00,209.55,209.9,209.37,209.62,60457.0,153.1839,153.4398,153.0523,153.2351,60457.0
2017-12-11 10:30:00,209.67,210.5,209.65,210.5,66532.0,153.2716,153.8784,153.257,153.8784,66532.0
2017-12-11 11:00:00,210.53,210.53,210.02,210.28,13557.0,153.9003,153.9003,153.5275,153.7176,13557.0
2017-12-11 11:30:00,210.25,210.46,210.06,210.24,15479.0,153.6956,153.8491,153.5567,153.6883,15479.0
2017-12-11 12:00:00,210.33,210.65,210.21,210.62,8965.0,153.7541,153.988,153.6664,153.9661,8965.0
2017-12-11 12:30:00,210.68,211.37,210.5,211.25,24595.0,154.01,154.5144,153.8784,154.4266,24595.0
2017-12-11 13:00:00,211.25,211.25,210.53,210.53,14436.0,154.4266,154.4266,153.9003,153.9003,14436.0
2017-12-11 13:30:00,210.66,211.0,210.55,210.94,29949.0,153.9953,154.2439,153.9149,154.2,29949.0
2017-12-11 14:00:00,210.94,211.13,210.91,210.97,20818.0,154.2,154.3389,154.1781,154.222,20818.0
2017-12-11 14:30:00,210.97,211.13,210.82,211.01,21045.0,154.222,154.3389,154.1123,154.2512,21045.0
2017-12-11 15:00:00,211.03,211.5,211.0,211.5,32219.0,154.2658,154.6094,154.2439,154.6094,32219.0
2017-12-11 15:30:00,211.53,211.71,211.28,211.56,96542.0,154.6313,154.7629,154.4486,154.6533,96542.0
2017-12-12 09:30:00,209.68,210.95,209.64,210.75,48284.0,154.7269,155.664,154.6974,155.5165,48284.0
2017-12-12 10:00:00,210.69,211.29,209.95,211.09,28976.0,155.4722,155.9149,154.9261,155.7674,28976.0
2017-12-12 10:30:00,211.13,211.65,211.01,211.45,26085.0,155.7969,156.1806,155.7083,156.033,26085.0
2017-12-12 11:00:00,211.52,211.96,211.28,211.86,34683.0,156.0847,156.4093,155.9076,156.3356,34683.0
2017-12-12 11:30:00,211.85,212.41,211.63,211.94,62960.0,156.3282,156.7414,156.1658,156.3946,62960.0
2017-12-12 12:00:00,211.96,211.99,211.36,211.73,23274.0,156.4093,156.4315,155.9666,156.2396,23274.0
2017-12-12 12:30:00,211.66,211.84,211.21,211.21,28517.0,156.188,156.3208,155.8559,155.8559,28517.0
2017-12-12 13:00:00,211.11,211.43,210.9,211.33,21516.0,155.7821,156.0182,155.6272,155.9445,21516.0
2017-12-12 13:30:00,211.33,211.79,211.33,211.69,10296.0,155.9445,156.2839,155.9445,156.2101,10296.0
2017-12-12 14:00:00,211.72,211.83,211.38,211.75,16408.0,156.2322,156.3134,155.9814,156.2544,16408.0
2017-12-12 14:30:00,211.76,211.85,211.39,211.66,20380.0,156.2618,156.3282,155.9887,156.188,20380.0
2017-12-12 15:00:00,211.66,211.78,211.5,211.5,27102.0,156.188,156.2765,156.0699,156.0699,27102.0
2017-12-12 15:30:00,211.57,211.76,211.42,211.71,82394.0,156.1216,156.2618,156.0109,156.2249,82394.0
2017-12-13 09:30:00,211.27,213.0,211.04,211.36,57420.0,155.9002,157.1768,155.7305,155.9666,57420.0
2017-12-13 10:00:00,211.33,211.84,211.33,211.55,23313.0,155.9445,156.3208,155.9445,156.1068,23313.0
2017-12-13 10:30:00,211.59,212.11,211.47,211.58,23183.0,156.1363,156.52,156.0478,156.1289,23183.0
2017-12-13 11:00:00,211.64,211.97,211.37,211.6,16863.0,156.1732,156.4167,155.974,156.1437,16863.0
2017-12-13 11:30:00,211.6,211.91,211.54,211.83,21184.0,156.1437,156.3724,156.0994,156.3134,21184.0
2017-12-13 12:00:00,211.91,212.06,211.73,212.06,16400.0,156.3724,156.4831,156.2396,156.4831,16400.0
2017-12-13 12:30:00,212.01,212.24,211.91,211.94,18505.0,156.4462,156.616,156.3724,156.3946,18505.0
2017-12-13 13:00:00,211.95,212.1,211.58,211.64,17464.0,156.402,156.5127,156.1289,156.1732,17464.0
2017-12-13 13:30:00,211.58,212.05,211.54,211.66,19221.0,156.1289,156.4758,156.0994,156.188,19221.0
2017-12-13 14:00:00,211.55,212.45,211.55,212.18,35127.0,156.1068,156.7709,156.1068,156.5717,35127.0
2017-12-13 14:30:00,212.23,212.85,212.17,212.85,41104.0,156.6086,157.0661,156.5643,157.0661,41104.0
2017-12-13 15:00:00,212.89,212.89,212.37,212.46,43805.0,157.0956,157.0956,156.7119,156.7783,43805.0
2017-12-13 15:30:00,212.44,212.98,212.44,212.64,116733.0,156.7635,157.162,156.7635,156.9111,116733.0
2017-12-14 09:30:00,212.09,212.99,211.87,211.99,38054.0,156.5053,157.1694,156.3429,156.4315,38054.0
2017-12-14 10:00:00,211.96,212.1,211.68,211.86,47555.0,156.4093,156.5127,156.2027,156.3356,47555.0
2017-12-14 10:30:00,211.86,212.09,211.38,212.06,18010.0,156.3356,156.5053,155.9814,156.4831,18010.0
2017-12-14 11:00:00,212.0,212.49,211.69,211.69,17726.0,156.4389,156.8004,156.2101,156.2101,17726.0
2017-12-14 11:30:00,211.77,212.16,211.47,212.04,13985.0,156.2691,156.5569,156.0478,156.4684,13985.0
2017-12-14 12:00:00,212.0,212.15,210.95,211.16,22066.0,156.4389,156.5495,155.664,155.819,22066.0
2017-12-14 12:30:00,211.24,211.62,211.14,211.15,14666.0,155.878,156.1585,155.8043,155.8116,14666.0
2017-12-14 13:00:00,211.12,211.46,211.08,211.28,15952.0,155.7895,156.0404,155.76,155.9076,15952.0
2017-12-14 13:30:00,211.33,211.44,210.83,210.87,19863.0,155.9445,156.0256,155.5755,155.605,19863.0
2017-12-14 14:00:00,210.9,210.96,210.57,210.76,32934.0,155.6272,155.6714,155.3836,155.5238,32934.0
2017-12-14 14:30:00,210.76,211.17,210.43,211.06,29565.0,155.5238,155.8264,155.2803,155.7452,29565.0
2017-12-14 15:00:00,211.11,211.4,210.99,211.21,20699.0,155.7821,155.9961,155.6936,155.8559,20699.0
2017-12-14 15:30:00,211.28,211.36,211.04,211.07,62317.0,155.9076,155.9666,155.7305,155.7526,62317.0
2017-12-15 09:30:00,212.69,212.69,210.53,210.53,225079.0,156.948,156.948,155.3541,155.3541,225079.0
2017-12-15 10:00:00,210.53,210.95,210.19,210.5,37736.0,155.3541,155.664,155.1032,155.332,37736.0
2017-12-15 10:30:00,210.58,210.9,210.18,210.4,23013.0,155.391,155.6272,155.0958,155.2582,23013.0
2017-12-15 11:00:00,210.63,210.95,210.49,210.75,21428.0,155.4279,155.664,155.3246,155.5165,21428.0
2017-12-15 11:30:00,210.87,211.26,210.86,210.9,12092.0,155.605,155.8928,155.5976,155.6272,12092.0
2017-12-15 12:00:00,210.97,211.05,210.66,211.05,26317.0,155.6788,155.7378,155.45,155.7378,26317.0
2017-12-15 12:30:00,210.93,210.99,210.61,210.77,11398.0,155.6493,155.6936,155.4132,155.5312,11398.0
2017-12-15 13:00:00,210.67,210.9,210.63,210.75,18442.0,155.4574,155.6272,155.4279,155.5165,18442.0
2017-12-15 13:30:00,210.75,210.91,210.69,210.88,33162.0,155.5165,155.6345,155.4722,155.6124,33162.0
2017-12-15 14:00:00,210.91,212.3,210.9,212.24,27356.0,155.6345,156.6602,155.6272,156.616,27356.0
2017-12-15 14:30:00,212.25,212.71,211.66,211.76,22444.0,156.6233,156.9628,156.188,156.2618,22444.0
2017-12-15 15:00:00,211.85,212.12,211.5,211.98,40946.0,156.3282,156.5274,156.0699,156.4241,40946.0
2017-12-15 15:30:00,212.03,212.03,211.35,211.52,145325.0,156.461,156.461,155.9592,156.0847,145325.0
2017-12-18 09:30:00,212.0,214.22,211.99,213.99,47179.0,156.4389,158.077,156.4315,157.9073,47179.0
2017-12-18 10:00:00,213.98,215.45,213.96,214.78,72968.0,157.8999,158.9847,157.8852,158.4903,72968.0
2017-12-18 10:30:00,214.85,214.93,214.36,214.65,38655.0,158.5419,158.601,158.1804,158.3943,38655.0
2017-12-18 11:00:00,214.66,214.66,214.15,214.28,28924.0,158.4017,158.4017,158.0254,158.1213,28924.0
2017-12-18 11:30:00,214.22,214.34,213.6,213.68,20465.0,158.077,158.1656,157.6195,157.6786,20465.0
2017-12-18 12:00:00,213.68,213.74,213.11,213.17,15937.0,157.6786,157.7228,157.258,157.3022,15937.0
2017-12-18 12:30:00,213.21,213.22,212.43,212.55,50694.0,157.3317,157.3391,156.7562,156.8447,50694.0
2017-12-18 13:00:00,212.62,213.4,212.14,212.99,71297.0,156.8964,157.4719,156.5422,157.1694,71297.0
2017-12-18 13:30:00,212.99,213.39,212.71,212.95,13662.0,157.1694,157.4646,156.9628,157.1399,13662.0
2017-12-18 14:00:00,213.06,213.14,212.54,212.63,14214.0,157.2211,157.2801,156.8373,156.9038,14214.0
2017-12-18 14:30:00,212.62,212.76,212.02,212.22,27090.0,156.8964,156.9997,156.4536,156.6012,27090.0
2017-12-18 15:00:00,212.22,212.47,211.91,211.97,26959.0,156.6012,156.7857,156.3724,156.4167,26959.0
2017-12-18 15:30:00,212.04,212.15,211.72,212.1,72548.0,156.4684,156.5495,156.2322,156.5127,72548.0
2017-12-19 09:30:00,212.1,212.55,210.93,211.12,21276.0,156.5127,156.8447,155.6493,155.7895,21276.0
2017-12-19 10:00:00,211.14,211.43,210.4,210.77,14846.0,155.8043,156.0182,155.2582,155.5312,14846.0
2017-12-19 10:30:00,210.76,211.07,210.39,210.73,20884.0,155.5238,155.7526,155.2508,155.5017,20884.0
2017-12-19 11:00:00,210.69,210.73,209.83,210.06,41710.0,155.4722,155.5017,154.8376,155.0073,41710.0
2017-12-19 11:30:00,210.17,210.49,209.78,209.87,16622.0,155.0885,155.3246,154.8007,154.8671,16622.0
2017-12-19 12:00:00,209.92,209.92,208.38,208.61,24302.0,154.904,154.904,153.7676,153.9373,24302.0
2017-12-19 12:30:00,208.65,208.94,207.96,208.08,30049.0,153.9668,154.1808,153.4577,153.5462,30049.0
2017-12-19 13:00:00,208.04,208.4,207.87,208.32,21492.0,153.5167,153.7824,153.3913,153.7233,21492.0
2017-12-19 13:30:00,208.29,208.61,207.98,208.38,81918.0,153.7012,153.9373,153.4724,153.7676,81918.0
2017-12-19 14:00:00,208.36,209.02,208.33,208.59,50706.0,153.7528,154.2399,153.7307,153.9226,50706.0
2017-12-19 14:30:00,208.67,208.77,208.13,208.28,13944.0,153.9816,154.0554,153.5831,153.6938,13944.0
2017-12-19 15:00:00,208.19,208.37,207.9,208.14,25413.0,153.6274,153.7602,153.4134,153.5905,25413.0
2017-12-19 15:30:00,208.19,208.3,207.93,208.21,83453.0,153.6274,153.7086,153.4355,153.6421,83453.0
2017-12-20 09:30:00,208.0,208.85,207.68,208.38,29286.0,153.4872,154.1144,153.2511,153.7676,29286.0
2017-12-20 10:00:00,208.47,208.85,207.62,208.27,23135.0,153.834,154.1144,153.2068,153.6864,23135.0
2017-12-20 10:30:00,208.0,208.14,207.49,207.76,26099.0,153.4872,153.5905,153.1108,153.3101,26099.0
2017-12-20 11:00:00,207.74,207.84,207.39,207.56,13307.0,153.2953,153.3691,153.0371,153.1625,13307.0
2017-12-20 11:30:00,207.54,207.56,207.13,207.26,15848.0,153.1477,153.1625,152.8452,152.9411,15848.0
2017-12-20 12:00:00,207.26,207.58,207.13,207.51,18931.0,152.9411,153.1773,152.8452,153.1256,18931.0
2017-12-20 12:30:00,207.44,207.61,207.0,207.03,14732.0,153.0739,153.1994,152.7493,152.7714,14732.0
2017-12-20 13:00:00,207.04,207.06,206.48,206.52,17379.0,152.7788,152.7935,152.3655,152.3951,17379.0
2017-12-20 13:30:00,206.49,206.61,206.14,206.18,43901.0,152.3729,152.4615,152.1147,152.1442,43901.0
2017-12-20 14:00:00,206.17,206.22,205.66,205.69,37673.0,152.1368,152.1737,151.7605,151.7826,37673.0
2017-12-20 14:30:00,205.74,206.14,205.67,205.72,33533.0,151.8195,152.1147,151.7678,151.8047,33533.0
2017-12-20 15:00:00,205.65,205.67,205.13,205.2,38265.0,151.7531,151.7678,151.3694,151.421,38265.0
2017-12-20 15:30:00,205.14,205.65,205.02,205.15,106404.0,151.3767,151.7531,151.2882,151.3841,106404.0
2017-12-21 09:30:00,205.9,205.9,204.05,204.23,22760.0,151.9376,151.9376,150.5724,150.7052,22760.0
2017-12-21 10:00:00,204.36,204.65,204.12,204.6,16867.0,150.8012,151.0152,150.6241,150.9783,16867.0
2017-12-21 10:30:00,204.59,204.96,204.36,204.47,22474.0,150.9709,151.2439,150.8012,150.8823,22474.0
2017-12-21 11:00:00,204.5,204.69,204.13,204.19,21477.0,150.9045,151.0447,150.6314,150.6757,21477.0
2017-12-21 11:30:00,204.15,204.22,203.74,204.0,30332.0,150.6462,150.6979,150.3436,150.5355,30332.0
2017-12-21 12:00:00,203.99,204.24,203.86,203.86,15602.0,150.5281,150.7126,150.4322,150.4322,15602.0
2017-12-21 12:30:00,203.86,204.23,203.75,204.14,22996.0,150.4322,150.7052,150.351,150.6388,22996.0
2017-12-21 13:00:00,204.13,204.18,203.61,203.71,29978.0,150.6314,150.6683,150.2477,150.3215,29978.0
2017-12-21 13:30:00,203.71,204.34,203.67,204.25,49956.0,150.3215,150.7864,150.292,150.72,49956.0
2017-12-21 14:00:00,204.25,204.32,204.15,204.16,27339.0,150.72,150.7716,150.6462,150.6536,27339.0
2017-12-21 14:30:00,204.15,204.25,203.8,203.92,18821.0,150.6462,150.72,150.3879,150.4765,18821.0
2017-12-21 15:00:00,203.87,204.21,203.67,204.11,51364.0,150.4396,150.6905,150.292,150.6167,51364.0
2017-12-21 15:30:00,204.09,204.3,203.65,203.75,101840.0,150.6019,150.7569,150.2772,150.351,101840.0
2017-12-22 09:30:00,204.76,205.52,204.4,205.4,22341.0,151.0963,151.6571,150.8307,151.5686,22341.0
2017-12-22 10:00:00,205.41,205.82,205.07,205.82,44380.0,151.576,151.8785,151.3251,151.8785,44380.0
2017-12-22 10:30:00,206.02,206.41,205.54,205.79,21157.0,152.0261,152.3139,151.6719,151.8564,21157.0
2017-12-22 11:00:00,205.79,205.94,205.46,205.58,18910.0,151.8564,151.9671,151.6129,151.7014,18910.0
2017-12-22 11:30:00,205.58,205.91,205.0,205.06,17781.0,151.7014,151.9449,151.2734,151.3177,17781.0
2017-12-22 12:00:00,204.97,205.11,204.69,204.82,11500.0,151.2513,151.3546,151.0447,151.1406,11500.0
2017-12-22 12:30:00,204.86,205.1,204.81,204.98,11265.0,151.1701,151.3472,151.1332,151.2587,11265.0
2017-12-22 13:00:00,204.95,205.57,204.9,205.27,12880.0,151.2365,151.694,151.1996,151.4727,12880.0
2017-12-22 13:30:00,205.25,205.87,205.2,205.78,27288.0,151.4579,151.9154,151.421,151.849,27288.0
2017-12-22 14:00:00,205.84,206.39,205.78,206.39,12614.0,151.8933,152.2991,151.849,152.2991,12614.0
2017-12-22 14:30:00,206.37,206.57,206.26,206.36,15750.0,152.2844,152.432,152.2032,152.277,15750.0
2017-12-22 15:00:00,206.28,206.32,205.56,205.59,21666.0,152.218,152.2475,151.6867,151.7088,21666.0
2017-12-22 15:30:00,205.62,206.06,205.55,206.02,50056.0,151.7309,152.0556,151.6793,152.0261,50056.0
2017-12-26 09:30:00,206.57,208.81,206.55,208.47,23998.0,152.432,154.0849,152.4172,153.834,23998.0
2017-12-26 10:00:00,208.59,208.59,207.57,207.83,12098.0,153.9226,153.9226,153.1699,153.3617,12098.0
2017-12-26 10:30:00,207.69,208.81,207.51,208.31,19383.0,153.2584,154.0849,153.1256,153.7159,19383.0
2017-12-26 11:00:00,208.54,208.94,208.09,208.52,8085.0,153.8857,154.1808,153.5536,153.8709,8085.0
2017-12-26 11:30:00,208.58,208.92,208.48,208.68,6395.0,153.9152,154.1661,153.8414,153.989,6395.0
2017-12-26 12:00:00,208.76,208.92,208.5,208.51,5963.0,154.048,154.1661,153.8561,153.8635,5963.0
2017-12-26 12:30:00,208.53,208.91,208.45,208.8,12703.0,153.8783,154.1587,153.8192,154.0775,12703.0
2017-12-26 13:00:00,208.86,208.92,208.71,208.75,5472.0,154.1218,154.1661,154.0111,154.0406,5472.0
2017-12-26 13:30:00,208.78,208.81,208.61,208.61,6945.0,154.0628,154.0849,153.9373,153.9373,6945.0
2017-12-26 14:00:00,208.62,208.78,208.48,208.78,9755.0,153.9447,154.0628,153.8414,154.0628,9755.0
2017-12-26 14:30:00,208.72,208.72,208.14,208.24,13857.0,154.0185,154.0185,153.5905,153.6643,13857.0
2017-12-26 15:00:00,208.35,208.36,207.82,207.82,16036.0,153.7455,153.7528,153.3544,153.3544,16036.0
2017-12-26 15:30:00,207.83,208.09,207.77,207.96,47232.0,153.3617,153.5536,153.3175,153.4577,47232.0
2017-12-27 09:30:00,208.55,209.45,208.43,208.9,17638.0,153.893,154.5572,153.8045,154.1513,17638.0
2017-12-27 10:00:00,209.05,209.05,208.28,208.62,12925.0,154.262,154.262,153.6938,153.9447,12925.0
2017-12-27 10:30:00,208.85,208.94,208.53,208.71,14988.0,154.1144,154.1808,153.8783,154.0111,14988.0
2017-12-27 11:00:00,208.58,209.25,208.58,209.14,15734.0,153.9152,154.4096,153.9152,154.3284,15734.0
2017-12-27 11:30:00,209.2,209.5,209.14,209.5,7815.0,154.3727,154.5941,154.3284,154.5941,7815.0
2017-12-27 12:00:00,209.53,209.54,209.08,209.26,7516.0,154.6162,154.6236,154.2841,154.417,7516.0
2017-12-27 12:30:00,209.28,209.28,208.93,209.03,9788.0,154.4317,154.4317,154.1734,154.2472,9788.0
2017-12-27 13:00:00,209.09,209.12,208.61,208.66,16692.0,154.2915,154.3137,153.9373,153.9742,16692.0
2017-12-27 13:30:00,208.65,209.18,208.52,209.17,9145.0,153.9668,154.3579,153.8709,154.3506,9145.0
2017-12-27 14:00:00,209.18,209.28,209.07,209.27,8781.0,154.3579,154.4317,154.2768,154.4243,8781.0
2017-12-27 14:30:00,209.29,209.43,209.11,209.31,12052.0,154.4391,154.5424,154.3063,154.4539,12052.0
2017-12-27 15:00:00,209.36,209.36,208.86,208.9,15786.0,154.4908,154.4908,154.1218,154.1513,15786.0
2017-12-27 15:30:00,208.93,209.39,208.93,209.29,57282.0,154.1734,154.5129,154.1734,154.4391,57282.0
2017-12-28 09:30:00,209.12,209.46,208.1,208.27,22540.0,154.3137,154.5645,153.561,153.6864,22540.0
2017-12-28 10:00:00,208.35,209.42,208.19,208.66,22577.0,153.7455,154.535,153.6274,153.9742,22577.0
2017-12-28 10:30:00,208.66,209.25,208.5,209.25,22467.0,153.9742,154.4096,153.8561,154.4096,22467.0
2017-12-28 11:00:00,209.32,209.98,209.04,209.19,22212.0,154.4612,154.9483,154.2546,154.3653,22212.0
2017-12-28 11:30:00,209.11,209.34,209.03,209.28,16636.0,154.3063,154.476,154.2472,154.4317,16636.0
2017-12-28 12:00:00,209.34,209.53,209.2,209.43,14519.0,154.476,154.6162,154.3727,154.5424,14519.0
2017-12-28 12:30:00,209.43,209.57,209.28,209.3,8826.0,154.5424,154.6457,154.4317,154.4465,8826.0
2017-12-28 13:00:00,209.31,209.38,209.18,209.32,7729.0,154.4539,154.5055,154.3579,154.4612,7729.0
2017-12-28 13:30:00,209.3,209.77,209.28,209.77,8646.0,154.4465,154.7933,154.4317,154.7933,8646.0
2017-12-28 14:00:00,209.7,209.88,209.47,209.47,19873.0,154.7416,154.8745,154.5719,154.5719,19873.0
2017-12-28 14:30:00,209.46,209.51,209.16,209.37,24217.0,154.5645,154.6014,154.3432,154.4981,24217.0
2017-12-28 15:00:00,209.42,209.5,209.11,209.11,34931.0,154.535,154.5941,154.3063,154.3063,34931.0
2017-12-28 15:30:00,209.09,209.51,208.96,209.22,78720.0,154.2915,154.6014,154.1956,154.3874,78720.0
2017-12-29 09:30:00,209.73,209.73,208.63,209.36,27371.0,154.7638,154.7638,153.9521,154.4908,27371.0
2017-12-29 10:00:00,209.69,209.95,209.08,209.38,17330.0,154.7343,154.9261,154.2841,154.5055,17330.0
2017-12-29 10:30:00,209.54,210.0,209.29,209.81,12832.0,154.6236,154.963,154.4391,154.8228,12832.0
2017-12-29 11:00:00,209.77,210.37,209.73,210.3,20868.0,154.7933,155.2361,154.7638,155.1844,20868.0
2017-12-29 11:30:00,210.29,210.54,210.16,210.19,20403.0,155.177,155.3615,155.0811,155.1032,20403.0
2017-12-29 12:00:00,210.13,210.55,209.96,210.06,22268.0,155.059,155.3689,154.9335,155.0073,22268.0
2017-12-29 12:30:00,210.03,210.28,209.51,210.01,31318.0,154.9852,155.1696,154.6014,154.9704,31318.0
2017-12-29 13:00:00,210.01,210.01,209.47,209.73,24238.0,154.9704,154.9704,154.5719,154.7638,24238.0
2017-12-29 13:30:00,209.7,209.76,209.37,209.38,19700.0,154.7416,154.7859,154.4981,154.5055,19700.0
2017-12-29 14:00:00,209.43,209.43,209.09,209.39,27808.0,154.5424,154.5424,154.2915,154.5129,27808.0
2017-12-29 14:30:00,209.38,209.47,209.2,209.22,23175.0,154.5055,154.5719,154.3727,154.3874,23175.0
2017-12-29 15:00:00,209.26,209.4,209.08,209.27,33967.0,154.417,154.5203,154.2841,154.4243,33967.0
2017-12-29 15:30:00,209.25,209.43,208.9,209.04,86942.0,154.4096,154.5424,154.1513,154.2546,86942.0
2018-01-02 09:30:00,210.05,210.17,205.58,206.6,87588.0,154.9999,155.0885,151.7014,152.4541,87588.0
2018-01-02 10:00:00,206.73,206.94,206.25,206.85,45735.0,152.55,152.705,152.1958,152.6386,45735.0
2018-01-02 10:30:00,206.89,207.65,206.76,207.18,33872.0,152.6681,153.2289,152.5722,152.8821,33872.0
2018-01-02 11:00:00,207.0,207.72,206.82,207.35,23792.0,152.7493,153.2806,152.6164,153.0075,23792.0
2018-01-02 11:30:00,207.37,208.34,207.0,208.26,30020.0,153.0223,153.7381,152.7493,153.679,30020.0
2018-01-02 12:00:00,208.25,208.34,207.76,207.77,14020.0,153.6717,153.7381,153.3101,153.3175,14020.0
2018-01-02 12:30:00,207.88,207.93,207.54,207.79,26748.0,153.3986,153.4355,153.1477,153.3322,26748.0
2018-01-02 13:00:00,207.78,208.27,207.76,208.22,22039.0,153.3248,153.6864,153.3101,153.6495,22039.0
2018-01-02 13:30:00,208.16,208.17,207.51,207.57,18394.0,153.6053,153.6126,153.1256,153.1699,18394.0
2018-01-02 14:00:00,207.53,207.57,207.12,207.12,21712.0,153.1404,153.1699,152.8378,152.8378,21712.0
2018-01-02 14:30:00,207.18,207.24,206.66,206.74,17994.0,152.8821,152.9264,152.4984,152.5574,17994.0
2018-01-02 15:00:00,206.78,207.04,206.72,206.98,22649.0,152.5869,152.7788,152.5426,152.7345,22649.0
2018-01-02 15:30:00,206.98,206.98,206.16,206.39,70128.0,152.7345,152.7345,152.1294,152.2991,70128.0
2018-01-03 09:30:00,206.35,207.64,206.13,206.79,35528.0,152.2696,153.2215,152.1073,152.5943,35528.0
2018-01-03 10:00:00,206.79,207.44,206.73,206.75,23426.0,152.5943,153.0739,152.55,152.5648,23426.0
2018-01-03 10:30:00,206.78,207.66,206.77,207.31,23727.0,152.5869,153.2363,152.5795,152.978,23727.0
2018-01-03 11:00:00,207.34,207.34,206.78,206.87,20068.0,153.0002,153.0002,152.5869,152.6533,20068.0
2018-01-03 11:30:00,206.87,207.09,206.31,206.53,15177.0,152.6533,152.8157,152.2401,152.4024,15177.0
2018-01-03 12:00:00,206.69,206.87,206.34,206.34,38056.0,152.5205,152.6533,152.2622,152.2622,38056.0
2018-01-03 12:30:00,206.32,206.38,205.74,205.94,22699.0,152.2475,152.2918,151.8195,151.9671,22699.0
2018-01-03 13:00:00,206.0,206.22,205.94,206.09,19871.0,152.0113,152.1737,151.9671,152.0778,19871.0
2018-01-03 13:30:00,206.09,206.28,206.02,206.11,13598.0,152.0778,152.218,152.0261,152.0925,13598.0
2018-01-03 14:00:00,206.24,206.33,206.04,206.22,10084.0,152.1884,152.2549,152.0409,152.1737,10084.0
2018-01-03 14:30:00,206.19,206.71,206.09,206.71,11831.0,152.1516,152.5353,152.0778,152.5353,11831.0
2018-01-03 15:00:00,206.79,207.06,206.65,206.81,19797.0,152.5943,152.7935,152.491,152.6091,19797.0
2018-01-03 15:30:00,206.79,207.03,206.63,206.66,53145.0,152.5943,152.7714,152.4762,152.4984,53145.0
2018-01-04 09:30:00,205.9,207.01,203.78,203.8,32951.0,151.9376,152.7566,150.3732,150.3879,32951.0
2018-01-04 10:00:00,203.97,204.34,203.5,204.04,36879.0,150.5134,150.7864,150.1665,150.565,36879.0
2018-01-04 10:30:00,203.99,203.99,202.57,202.82,44952.0,150.5281,150.5281,149.4803,149.6648,44952.0
2018-01-04 11:00:00,202.88,203.42,202.81,202.88,19903.0,149.709,150.1075,149.6574,149.709,19903.0
2018-01-04 11:30:00,202.94,203.67,202.86,203.67,34803.0,149.7533,150.292,149.6943,150.292,34803.0
2018-01-04 12:00:00,203.55,203.92,203.35,203.78,21452.0,150.2034,150.4765,150.0559,150.3732,21452.0
2018-01-04 12:30:00,203.9,204.01,203.56,203.82,18218.0,150.4617,150.5429,150.2108,150.4027,18218.0
2018-01-04 13:00:00,203.71,203.86,203.53,203.79,21907.0,150.3215,150.4322,150.1887,150.3805,21907.0
2018-01-04 13:30:00,203.72,204.0,203.58,203.88,20480.0,150.3289,150.5355,150.2256,150.447,20480.0
2018-01-04 14:00:00,203.81,204.07,203.75,203.79,21705.0,150.3953,150.5872,150.351,150.3805,21705.0
2018-01-04 14:30:00,203.75,203.84,203.47,203.75,48988.0,150.351,150.4174,150.1444,150.351,48988.0
2018-01-04 15:00:00,203.69,203.86,203.27,203.67,107219.0,150.3068,150.4322,149.9968,150.292,107219.0
2018-01-04 15:30:00,203.65,203.83,203.07,203.14,104503.0,150.2772,150.4101,149.8492,149.9009,104503.0
2018-01-05 09:30:00,203.33,204.04,203.03,203.38,22249.0,150.0411,150.565,149.8197,150.078,22249.0
2018-01-05 10:00:00,203.45,203.98,203.28,203.48,11837.0,150.1297,150.5207,150.0042,150.1518,11837.0
2018-01-05 10:30:00,203.53,203.54,202.36,202.63,18493.0,150.1887,150.1961,149.3253,149.5246,18493.0
2018-01-05 11:00:00,202.58,203.11,202.56,202.88,13202.0,149.4877,149.8788,149.4729,149.709,13202.0
2018-01-05 11:30:00,202.88,203.13,202.8,202.87,9443.0,149.709,149.8935,149.65,149.7017,9443.0
2018-01-05 12:00:00,202.87,203.05,202.84,202.84,5936.0,149.7017,149.8345,149.6795,149.6795,5936.0
2018-01-05 12:30:00,202.78,202.84,202.47,202.59,13332.0,149.6352,149.6795,149.4065,149.495,13332.0
2018-01-05 13:00:00,202.59,202.65,202.29,202.33,9197.0,149.495,149.5393,149.2737,149.3032,9197.0
2018-01-05 13:30:00,202.38,202.38,201.95,202.2,28390.0,149.3401,149.3401,149.0228,149.2073,28390.0
2018-01-05 14:00:00,202.2,202.51,202.16,202.34,14883.0,149.2073,149.436,149.1777,149.3106,14883.0
2018-01-05 14:30:00,202.36,202.51,202.12,202.28,15242.0,149.3253,149.436,149.1482,149.2663,15242.0
2018-01-05 15:00:00,202.22,202.4,202.17,202.3,31299.0,149.222,149.3548,149.1851,149.281,31299.0
2018-01-05 15:30:00,202.28,202.3,201.71,201.9,94125.0,149.2663,149.281,148.8457,148.9859,94125.0
2018-01-08 09:30:00,202.09,204.15,202.06,204.0,69567.0,149.1261,150.6462,149.1039,150.5355,69567.0
2018-01-08 10:00:00,203.96,204.12,202.96,203.28,27544.0,150.506,150.6241,149.7681,150.0042,27544.0
2018-01-08 10:30:00,203.19,203.79,203.08,203.2,16100.0,149.9378,150.3805,149.8566,149.9452,16100.0
2018-01-08 11:00:00,203.2,203.2,202.16,202.75,20472.0,149.9452,149.9452,149.1777,149.6131,20472.0
2018-01-08 11:30:00,202.7,202.73,201.94,202.19,48513.0,149.5762,149.5984,149.0154,149.1999,48513.0
2018-01-08 12:00:00,202.24,202.52,202.13,202.34,22986.0,149.2368,149.4434,149.1556,149.3106,22986.0
2018-01-08 12:30:00,202.44,202.95,202.35,202.89,11120.0,149.3844,149.7607,149.3179,149.7164,11120.0
2018-01-08 13:00:00,202.83,203.0,202.73,202.83,12887.0,149.6721,149.7976,149.5984,149.6721,12887.0
2018-01-08 13:30:00,202.91,203.03,202.66,202.78,22029.0,149.7312,149.8197,149.5467,149.6352,22029.0
2018-01-08 14:00:00,202.84,203.34,202.83,203.28,45691.0,149.6795,150.0485,149.6721,150.0042,45691.0
2018-01-08 14:30:00,203.36,203.52,203.19,203.44,29150.0,150.0632,150.1813,149.9378,150.1223,29150.0
2018-01-08 15:00:00,203.44,203.5,202.99,203.03,31472.0,150.1223,150.1665,149.7902,149.8197,31472.0
2018-01-08 15:30:00,203.06,203.55,202.97,203.49,156228.0,149.8419,150.2034,149.7755,150.1592,156228.0
2018-01-09 09:30:00,204.07,204.2,202.04,202.45,22436.0,150.5872,150.6831,149.0892,149.3917,22436.0
2018-01-09 10:00:00,202.46,202.52,201.76,202.52,25375.0,149.3991,149.4434,148.8826,149.4434,25375.0
2018-01-09 10:30:00,202.67,202.76,202.07,202.5,27370.0,149.5541,149.6205,149.1113,149.4286,27370.0
2018-01-09 11:00:00,202.59,203.34,202.39,202.91,33021.0,149.495,150.0485,149.3475,149.7312,33021.0
2018-01-09 11:30:00,202.97,203.3,202.78,203.12,21051.0,149.7755,150.019,149.6352,149.8861,21051.0
2018-01-09 12:00:00,203.19,203.19,202.27,202.59,24271.0,149.9378,149.9378,149.2589,149.495,24271.0
2018-01-09 12:30:00,202.52,202.57,202.25,202.5,8498.0,149.4434,149.4803,149.2441,149.4286,8498.0
2018-01-09 13:00:00,202.53,202.64,202.26,202.64,10795.0,149.4508,149.5319,149.2515,149.5319,10795.0
2018-01-09 13:30:00,202.65,202.67,202.2,202.2,12391.0,149.5393,149.5541,149.2073,149.2073,12391.0
2018-01-09 14:00:00,202.24,202.24,200.93,200.93,64723.0,149.2368,149.2368,148.2701,148.2701,64723.0
2018-01-09 14:30:00,200.91,202.02,200.91,201.71,62583.0,148.2553,149.0744,148.2553,148.8457,62583.0
2018-01-09 15:00:00,201.73,201.73,201.25,201.35,48432.0,148.8604,148.8604,148.5062,148.58,48432.0
2018-01-09 15:30:00,201.27,201.63,200.96,201.14,104663.0,148.521,148.7866,148.2922,148.4251,104663.0
2018-01-10 09:30:00,199.67,200.07,195.3,195.81,140845.0,147.3403,147.6355,144.1156,144.492,140845.0
2018-01-10 10:00:00,195.8,196.63,195.52,196.5,123487.0,144.4846,145.097,144.278,145.0011,123487.0
2018-01-10 10:30:00,196.55,196.89,196.4,196.63,70468.0,145.038,145.2889,144.9273,145.097,70468.0
2018-01-10 11:00:00,196.61,196.91,196.24,196.28,30133.0,145.0823,145.3037,144.8093,144.8388,30133.0
2018-01-10 11:30:00,196.32,196.32,195.75,196.03,73382.0,144.8683,144.8683,144.4477,144.6543,73382.0
2018-01-10 12:00:00,195.9,196.46,195.83,196.37,40193.0,144.5584,144.9716,144.5067,144.9052,40193.0
2018-01-10 12:30:00,196.4,196.4,195.74,195.88,35800.0,144.9273,144.9273,144.4403,144.5436,35800.0
2018-01-10 13:00:00,195.86,196.11,195.7,195.9,30828.0,144.5288,144.7133,144.4108,144.5584,30828.0
2018-01-10 13:30:00,195.84,195.91,195.5,195.65,38232.0,144.5141,144.5657,144.2632,144.3739,38232.0
2018-01-10 14:00:00,195.65,196.3,195.64,196.25,43731.0,144.3739,144.8535,144.3665,144.8166,43731.0
2018-01-10 14:30:00,196.21,196.68,196.09,196.6,50765.0,144.7871,145.1339,144.6986,145.0749,50765.0
2018-01-10 15:00:00,196.71,196.9,196.34,196.77,38887.0,145.1561,145.2963,144.883,145.2004,38887.0
2018-01-10 15:30:00,196.79,197.01,196.05,196.12,109061.0,145.2151,145.3775,144.6691,144.7207,109061.0
2018-01-11 09:30:00,196.8,197.37,196.25,196.89,52910.0,145.2225,145.6431,144.8166,145.2889,52910.0
2018-01-11 10:00:00,196.92,197.03,195.01,195.43,98352.0,145.311,145.3922,143.9016,144.2115,98352.0
2018-01-11 10:30:00,195.53,195.57,195.18,195.46,42707.0,144.2853,144.3148,144.0271,144.2337,42707.0
2018-01-11 11:00:00,195.55,195.81,195.43,195.75,29841.0,144.3001,144.492,144.2115,144.4477,29841.0
2018-01-11 11:30:00,195.75,195.83,195.36,195.36,37052.0,144.4477,144.5067,144.1599,144.1599,37052.0
2018-01-11 12:00:00,195.44,195.92,195.41,195.5,40813.0,144.2189,144.5731,144.1968,144.2632,40813.0
2018-01-11 12:30:00,195.58,196.68,195.57,196.15,51735.0,144.3222,145.1339,144.3148,144.7428,51735.0
2018-01-11 13:00:00,196.14,196.29,195.55,195.62,70705.0,144.7355,144.8462,144.3001,144.3517,70705.0
2018-01-11 13:30:00,195.59,195.61,195.09,195.49,34509.0,144.3296,144.3444,143.9606,144.2558,34509.0
2018-01-11 14:00:00,195.54,196.35,195.44,196.34,30256.0,144.2927,144.8904,144.2189,144.883,30256.0
2018-01-11 14:30:00,196.35,196.35,195.69,195.8,39696.0,144.8904,144.8904,144.4034,144.4846,39696.0
2018-01-11 15:00:00,195.77,196.24,195.77,196.02,42986.0,144.4624,144.8093,144.4624,144.6469,42986.0
2018-01-11 15:30:00,195.97,196.51,195.79,196.13,171824.0,144.61,145.0085,144.4772,144.7281,171824.0
2018-01-12 09:30:00,196.02,196.5,194.3,194.89,101040.0,144.6469,145.0011,143.3777,143.8131,101040.0
2018-01-12 10:00:00,194.81,195.38,194.25,194.26,51321.0,143.754,144.1746,143.3408,143.3482,51321.0
2018-01-12 10:30:00,194.43,195.16,194.01,194.57,92497.0,143.4736,144.0123,143.1637,143.5769,92497.0
2018-01-12 11:00:00,194.6,195.06,194.49,194.68,16794.0,143.5991,143.9385,143.5179,143.6581,16794.0
2018-01-12 11:30:00,194.71,194.99,194.59,194.85,25325.0,143.6802,143.8869,143.5917,143.7835,25325.0
2018-01-12 12:00:00,194.98,195.07,194.85,194.95,28389.0,143.8795,143.9459,143.7835,143.8573,28389.0
2018-01-12 12:30:00,194.95,195.03,194.71,194.71,15477.0,143.8573,143.9164,143.6802,143.6802,15477.0
2018-01-12 13:00:00,194.73,194.94,194.45,194.5,22414.0,143.695,143.85,143.4884,143.5253,22414.0
2018-01-12 13:30:00,194.46,194.58,194.34,194.42,32409.0,143.4958,143.5843,143.4072,143.4662,32409.0
2018-01-12 14:00:00,194.41,194.57,194.31,194.49,46747.0,143.4589,143.5769,143.3851,143.5179,46747.0
2018-01-12 14:30:00,194.48,194.5,194.22,194.32,31270.0,143.5105,143.5253,143.3187,143.3925,31270.0
2018-01-12 15:00:00,194.3,194.33,193.97,194.04,52192.0,143.3777,143.3998,143.1342,143.1858,52192.0
2018-01-12 15:30:00,194.04,194.29,193.4,193.54,165274.0,143.1858,143.3703,142.7136,142.8169,165274.0
2018-01-16 09:30:00,194.2,198.43,194.2,197.78,46235.0,143.3039,146.4253,143.3039,145.9457,46235.0
2018-01-16 10:00:00,197.94,197.94,196.29,196.3,35179.0,146.0637,146.0637,144.8462,144.8535,35179.0
2018-01-16 10:30:00,196.28,196.38,195.74,195.8,37105.0,144.8388,144.9126,144.4403,144.4846,37105.0
2018-01-16 11:00:00,195.75,196.04,195.29,195.44,28889.0,144.4477,144.6617,144.1082,144.2189,28889.0
2018-01-16 11:30:00,195.61,195.97,194.97,195.8,50926.0,144.3444,144.61,143.8721,144.4846,50926.0
2018-01-16 12:00:00,195.84,196.38,195.69,195.73,26128.0,144.5141,144.9126,144.4034,144.4329,26128.0
2018-01-16 12:30:00,195.68,195.92,195.52,195.52,11847.0,144.396,144.5731,144.278,144.278,11847.0
2018-01-16 13:00:00,195.59,196.03,195.59,195.91,19744.0,144.3296,144.6543,144.3296,144.5657,19744.0
2018-01-16 13:30:00,195.8,195.87,195.39,195.87,16796.0,144.4846,144.5362,144.182,144.5362,16796.0
2018-01-16 14:00:00,195.86,195.86,195.06,195.31,31745.0,144.5288,144.5288,143.9385,144.123,31745.0
2018-01-16 14:30:00,195.3,195.32,194.86,195.05,27707.0,144.1156,144.1304,143.7909,143.9311,27707.0
2018-01-16 15:00:00,195.11,195.14,194.3,194.33,64216.0,143.9754,143.9975,143.3777,143.3998,64216.0
2018-01-16 15:30:00,194.31,194.35,193.52,193.72,152614.0,143.3851,143.4146,142.8021,142.9497,152614.0
2018-01-17 09:30:00,194.8,195.58,194.58,194.7,81036.0,143.7467,144.3222,143.5843,143.6729,81036.0
2018-01-17 10:00:00,194.7,195.97,194.44,195.73,32448.0,143.6729,144.61,143.481,144.4329,32448.0
2018-01-17 10:30:00,195.81,197.02,195.63,196.19,31084.0,144.492,145.3848,144.3591,144.7724,31084.0
2018-01-17 11:00:00,196.31,196.31,195.05,195.24,52681.0,144.8609,144.8609,143.9311,144.0713,52681.0
2018-01-17 11:30:00,195.27,195.58,195.02,195.29,15961.0,144.0935,144.3222,143.909,144.1082,15961.0
2018-01-17 12:00:00,195.19,195.41,195.01,195.34,17371.0,144.0344,144.1968,143.9016,144.1451,17371.0
2018-01-17 12:30:00,195.23,195.47,195.22,195.47,16324.0,144.064,144.2411,144.0566,144.2411,16324.0
2018-01-17 13:00:00,195.48,195.63,195.35,195.44,18032.0,144.2484,144.3591,144.1525,144.2189,18032.0
2018-01-17 13:30:00,195.36,196.36,195.36,195.88,28008.0,144.1599,144.8978,144.1599,144.5436,28008.0
2018-01-17 14:00:00,195.75,196.48,195.73,196.0,22671.0,144.4477,144.9864,144.4329,144.6322,22671.0
2018-01-17 14:30:00,195.99,196.15,195.78,195.83,27598.0,144.6248,144.7428,144.4698,144.5067,27598.0
2018-01-17 15:00:00,195.83,195.96,195.46,195.46,30275.0,144.5067,144.6026,144.2337,144.2337,30275.0
2018-01-17 15:30:00,195.45,195.69,195.32,195.67,99316.0,144.2263,144.4034,144.1304,144.3886,99316.0
2018-01-18 09:30:00,195.12,195.68,193.4,194.06,177633.0,143.9828,144.396,142.7136,143.2006,177633.0
2018-01-18 10:00:00,194.01,194.01,192.71,193.04,68896.0,143.1637,143.1637,142.2044,142.4479,68896.0
2018-01-18 10:30:00,193.27,193.97,193.0,193.27,23641.0,142.6176,143.1342,142.4184,142.6176,23641.0
2018-01-18 11:00:00,193.43,194.12,192.75,193.08,24529.0,142.7357,143.2449,142.2339,142.4774,24529.0
2018-01-18 11:30:00,193.07,193.6,192.98,193.47,34504.0,142.4701,142.8611,142.4036,142.7652,34504.0
2018-01-18 12:00:00,193.5,194.06,193.28,193.9,50406.0,142.7874,143.2006,142.625,143.0825,50406.0
2018-01-18 12:30:00,193.91,194.25,193.65,193.94,58015.0,143.0899,143.3408,142.898,143.112,58015.0
2018-01-18 13:00:00,193.92,194.11,193.36,193.4,42174.0,143.0973,143.2375,142.684,142.7136,42174.0
2018-01-18 13:30:00,193.31,193.81,193.19,193.66,44183.0,142.6472,143.0161,142.5586,142.9054,44183.0
2018-01-18 14:00:00,193.66,193.89,193.24,193.35,83260.0,142.9054,143.0751,142.5955,142.6767,83260.0
2018-01-18 14:30:00,193.35,193.74,193.3,193.58,50444.0,142.6767,142.9645,142.6398,142.8464,50444.0
2018-01-18 15:00:00,193.63,194.14,193.29,193.3,110445.0,142.8833,143.2596,142.6324,142.6398,110445.0
2018-01-18 15:30:00,193.34,193.41,192.6,193.25,120338.0,142.6693,142.7209,142.1232,142.6029,120338.0
2018-01-19 09:30:00,193.91,194.5,193.0,193.0,92285.0,143.0899,143.5253,142.4184,142.4184,92285.0
2018-01-19 10:00:00,193.24,193.93,192.86,193.88,37229.0,142.5955,143.1047,142.3151,143.0678,37229.0
2018-01-19 10:30:00,193.76,193.76,193.14,193.62,16378.0,142.9792,142.9792,142.5217,142.8759,16378.0
2018-01-19 11:00:00,193.59,193.98,193.42,193.53,31467.0,142.8538,143.1416,142.7283,142.8095,31467.0
2018-01-19 11:30:00,193.53,193.89,193.29,193.62,16936.0,142.8095,143.0751,142.6324,142.8759,16936.0
2018-01-19 12:00:00,193.62,193.91,193.39,193.74,12138.0,142.8759,143.0899,142.7062,142.9645,12138.0
2018-01-19 12:30:00,193.68,193.68,193.05,193.07,10006.0,142.9202,142.9202,142.4553,142.4701,10006.0
2018-01-19 13:00:00,193.17,193.19,192.89,192.89,8596.0,142.5438,142.5586,142.3372,142.3372,8596.0
2018-01-19 13:30:00,192.86,193.04,192.7,192.95,12152.0,142.3151,142.4479,142.197,142.3815,12152.0
2018-01-19 14:00:00,193.02,193.32,192.99,193.25,17196.0,142.4332,142.6545,142.411,142.6029,17196.0
2018-01-19 14:30:00,193.28,193.59,193.09,193.36,17246.0,142.625,142.8538,142.4848,142.684,17246.0
2018-01-19 15:00:00,193.41,193.43,193.1,193.32,30407.0,142.7209,142.7357,142.4922,142.6545,30407.0
2018-01-19 15:30:00,193.33,193.64,193.22,193.53,103709.0,142.6619,142.8907,142.5807,142.8095,103709.0
2018-01-22 09:30:00,194.14,194.62,192.89,193.3,54312.0,143.2596,143.6138,142.3372,142.6398,54312.0
2018-01-22 10:00:00,193.28,193.34,192.51,193.0,75831.0,142.625,142.6693,142.0568,142.4184,75831.0
2018-01-22 10:30:00,192.99,193.2,192.57,192.91,27095.0,142.411,142.566,142.1011,142.352,27095.0
2018-01-22 11:00:00,192.88,193.11,192.65,192.71,25983.0,142.3298,142.4996,142.1601,142.2044,25983.0
2018-01-22 11:30:00,192.71,193.33,192.51,193.33,20451.0,142.2044,142.6619,142.0568,142.6619,20451.0
2018-01-22 12:00:00,193.17,193.95,193.1,193.93,22135.0,142.5438,143.1194,142.4922,143.1047,22135.0
2018-01-22 12:30:00,193.84,194.34,193.84,194.02,32166.0,143.0382,143.4072,143.0382,143.1711,32166.0
2018-01-22 13:00:00,194.05,194.25,193.94,194.13,14732.0,143.1932,143.3408,143.112,143.2522,14732.0
2018-01-22 13:30:00,194.09,194.25,193.89,194.08,20541.0,143.2227,143.3408,143.0751,143.2153,20541.0
2018-01-22 14:00:00,194.05,194.16,193.21,193.3,35588.0,143.1932,143.2744,142.5734,142.6398,35588.0
2018-01-22 14:30:00,193.35,193.6,193.05,193.43,42092.0,142.6767,142.8611,142.4553,142.7357,42092.0
2018-01-22 15:00:00,193.47,193.58,192.97,193.22,32965.0,142.7652,142.8464,142.3963,142.5807,32965.0
2018-01-22 15:30:00,193.23,193.86,193.1,193.78,242270.0,142.5881,143.053,142.4922,142.994,242270.0
2018-01-23 09:30:00,194.0,196.06,193.56,195.94,90253.0,143.1563,144.6764,142.8316,144.5879,90253.0
2018-01-23 10:00:00,195.89,196.67,195.6,196.51,81566.0,144.551,145.1266,144.337,145.0085,81566.0
2018-01-23 10:30:00,196.53,196.87,196.2,196.76,24202.0,145.0233,145.2741,144.7797,145.193,24202.0
2018-01-23 11:00:00,196.7,197.43,196.62,197.43,30229.0,145.1487,145.6874,145.0897,145.6874,30229.0
2018-01-23 11:30:00,197.43,198.0,197.43,197.99,45107.0,145.6874,146.108,145.6874,146.1006,45107.0
2018-01-23 12:00:00,197.94,197.99,197.28,197.6,16267.0,146.0637,146.1006,145.5767,145.8128,16267.0
2018-01-23 12:30:00,197.55,197.7,196.96,197.23,34572.0,145.7759,145.8866,145.3406,145.5398,34572.0
2018-01-23 13:00:00,197.14,197.87,197.05,197.86,37105.0,145.4734,146.0121,145.407,146.0047,37105.0
2018-01-23 13:30:00,197.87,198.09,197.86,197.86,30113.0,146.0121,146.1744,146.0047,146.0047,30113.0
2018-01-23 14:00:00,197.91,198.17,197.71,197.99,27989.0,146.0416,146.2334,145.894,146.1006,27989.0
2018-01-23 14:30:00,198.12,198.55,197.99,198.14,47927.0,146.1965,146.5138,146.1006,146.2113,47927.0
2018-01-23 15:00:00,198.17,198.48,197.51,197.51,29797.0,146.2334,146.4622,145.7464,145.7464,29797.0
2018-01-23 15:30:00,197.51,198.1,197.46,198.07,118113.0,145.7464,146.1818,145.7095,146.1596,118113.0
2018-01-24 09:30:00,197.82,198.01,194.64,195.9,84496.0,145.9752,146.1154,143.6286,144.5584,84496.0
2018-01-24 10:00:00,195.75,196.72,195.7,195.84,17849.0,144.4477,145.1635,144.4108,144.5141,17849.0
2018-01-24 10:30:00,195.83,196.08,194.97,194.97,31511.0,144.5067,144.6912,143.8721,143.8721,31511.0
2018-01-24 11:00:00,195.03,195.61,194.7,194.77,23343.0,143.9164,144.3444,143.6729,143.7245,23343.0
2018-01-24 11:30:00,194.83,195.1,194.67,195.06,17866.0,143.7688,143.968,143.6507,143.9385,17866.0
2018-01-24 12:00:00,195.09,195.14,194.71,194.8,16801.0,143.9606,143.9975,143.6802,143.7467,16801.0
2018-01-24 12:30:00,194.78,194.95,194.51,194.91,9848.0,143.7319,143.8573,143.5327,143.8278,9848.0
2018-01-24 13:00:00,194.98,195.46,194.37,195.36,14937.0,143.8795,144.2337,143.4293,144.1599,14937.0
2018-01-24 13:30:00,195.25,195.85,195.15,195.59,19498.0,144.0787,144.5215,144.0049,144.3296,19498.0
2018-01-24 14:00:00,195.42,195.42,194.31,194.74,22474.0,144.2042,144.2042,143.3851,143.7024,22474.0
2018-01-24 14:30:00,194.98,195.05,194.32,194.59,20493.0,143.8795,143.9311,143.3925,143.5917,20493.0
2018-01-24 15:00:00,194.59,194.84,194.4,194.55,21420.0,143.5917,143.7762,143.4515,143.5622,21420.0
2018-01-24 15:30:00,194.62,195.12,194.44,194.93,75414.0,143.6138,143.9828,143.481,143.8426,75414.0
2018-01-25 09:30:00,194.0,194.78,193.19,193.19,45251.0,143.1563,143.7319,142.5586,142.5586,45251.0
2018-01-25 10:00:00,193.26,193.92,192.82,192.84,33828.0,142.6103,143.0973,142.2856,142.3003,33828.0
2018-01-25 10:30:00,192.9,192.9,191.77,192.52,110909.0,142.3446,142.3446,141.5108,142.0642,110909.0
2018-01-25 11:00:00,192.55,192.88,191.87,192.06,35973.0,142.0863,142.3298,141.5845,141.7248,35973.0
2018-01-25 11:30:00,192.25,192.27,191.72,191.84,25057.0,141.865,141.8797,141.4739,141.5624,25057.0
2018-01-25 12:00:00,191.75,191.84,191.33,191.51,54541.0,141.496,141.5624,141.1861,141.3189,54541.0
2018-01-25 12:30:00,191.52,192.0,191.26,191.76,33491.0,141.3263,141.6805,141.1344,141.5034,33491.0
2018-01-25 13:00:00,191.87,191.87,191.25,191.25,23487.0,141.5845,141.5845,141.127,141.127,23487.0
2018-01-25 13:30:00,191.26,191.61,191.0,191.53,30301.0,141.1344,141.3927,140.9426,141.3337,30301.0
2018-01-25 14:00:00,191.5,191.7,190.82,191.21,35486.0,141.3115,141.4591,140.8097,141.0975,35486.0
2018-01-25 14:30:00,191.29,191.89,191.18,191.89,30229.0,141.1566,141.5993,141.0754,141.5993,30229.0
2018-01-25 15:00:00,191.98,192.61,191.76,192.49,38358.0,141.6657,142.1306,141.5034,142.0421,38358.0
2018-01-25 15:30:00,192.49,192.7,192.17,192.57,99931.0,142.0421,142.197,141.8059,142.1011,99931.0
2018-01-26 09:30:00,193.27,193.68,191.62,192.46,37701.0,142.6176,142.9202,141.4001,142.0199,37701.0
2018-01-26 10:00:00,192.58,192.61,190.86,191.75,33820.0,142.1085,142.1306,140.8393,141.496,33820.0
2018-01-26 10:30:00,191.63,192.06,191.2,191.59,26436.0,141.4074,141.7248,141.0901,141.3779,26436.0
2018-01-26 11:00:00,191.51,191.51,190.71,190.75,32768.0,141.3189,141.3189,140.7286,140.7581,32768.0
2018-01-26 11:30:00,190.72,190.98,190.7,190.76,37291.0,140.7359,140.9278,140.7212,140.7655,37291.0
2018-01-26 12:00:00,190.75,191.39,190.75,191.12,48249.0,140.7581,141.2303,140.7581,141.0311,48249.0
2018-01-26 12:30:00,191.19,191.85,191.07,191.84,19683.0,141.0828,141.5698,140.9942,141.5624,19683.0
2018-01-26 13:00:00,191.81,192.08,191.59,191.84,25898.0,141.5403,141.7395,141.3779,141.5624,25898.0
2018-01-26 13:30:00,191.88,192.23,191.65,191.99,20487.0,141.5919,141.8502,141.4222,141.6731,20487.0
2018-01-26 14:00:00,191.98,192.4,191.88,192.28,58941.0,141.6657,141.9756,141.5919,141.8871,58941.0
2018-01-26 14:30:00,192.14,192.43,191.86,191.91,36672.0,141.7838,141.9978,141.5772,141.6141,36672.0
2018-01-26 15:00:00,191.91,192.44,191.9,192.44,49218.0,141.6141,142.0052,141.6067,142.0052,49218.0
2018-01-26 15:30:00,192.44,192.92,192.37,192.82,183731.0,142.0052,142.3594,141.9535,142.2856,183731.0
2018-01-29 09:30:00,192.5,192.5,190.15,191.75,222067.0,142.0494,142.0494,140.3153,141.496,222067.0
2018-01-29 10:00:00,191.8,192.07,191.29,191.43,43065.0,141.5329,141.7321,141.1566,141.2599,43065.0
2018-01-29 10:30:00,191.49,192.5,191.35,191.88,50132.0,141.3041,142.0494,141.2008,141.5919,50132.0
2018-01-29 11:00:00,191.75,192.25,191.65,191.85,55576.0,141.496,141.865,141.4222,141.5698,55576.0
2018-01-29 11:30:00,191.89,192.25,191.79,192.12,28603.0,141.5993,141.865,141.5255,141.769,28603.0
2018-01-29 12:00:00,192.12,192.31,191.69,192.23,32048.0,141.769,141.9092,141.4517,141.8502,32048.0
2018-01-29 12:30:00,192.21,192.25,191.8,192.03,55524.0,141.8354,141.865,141.5329,141.7026,55524.0
2018-01-29 13:00:00,192.09,192.09,191.7,191.84,17697.0,141.7469,141.7469,141.4591,141.5624,17697.0
2018-01-29 13:30:00,191.87,192.06,191.72,191.99,21253.0,141.5845,141.7248,141.4739,141.6731,21253.0
2018-01-29 14:00:00,192.02,192.16,191.78,192.04,17197.0,141.6952,141.7985,141.5181,141.71,17197.0
2018-01-29 14:30:00,192.04,192.17,191.74,192.1,29228.0,141.71,141.8059,141.4886,141.7543,29228.0
2018-01-29 15:00:00,192.1,192.83,191.9,192.83,93378.0,141.7543,142.293,141.6067,142.293,93378.0
2018-01-29 15:30:00,192.82,192.93,192.31,192.5,171313.0,142.2856,142.3667,141.9092,142.0494,171313.0
2018-01-30 09:30:00,192.54,193.21,190.26,191.43,72724.0,142.079,142.5734,140.3965,141.2599,72724.0
2018-01-30 10:00:00,191.33,191.88,191.3,191.83,63166.0,141.1861,141.5919,141.1639,141.555,63166.0
2018-01-30 10:30:00,191.74,192.57,191.74,192.19,38800.0,141.4886,142.1011,141.4886,141.8207,38800.0
2018-01-30 11:00:00,192.29,192.74,192.15,192.27,30340.0,141.8945,142.2265,141.7912,141.8797,30340.0
2018-01-30 11:30:00,192.26,192.27,191.73,192.21,41411.0,141.8723,141.8797,141.4812,141.8354,41411.0
2018-01-30 12:00:00,192.21,192.7,192.15,192.32,70299.0,141.8354,142.197,141.7912,141.9166,70299.0
2018-01-30 12:30:00,192.34,192.59,192.23,192.43,80905.0,141.9314,142.1159,141.8502,141.9978,80905.0
2018-01-30 13:00:00,192.35,192.57,192.31,192.4,23421.0,141.9387,142.1011,141.9092,141.9756,23421.0
2018-01-30 13:30:00,192.47,192.99,192.4,192.96,52290.0,142.0273,142.411,141.9756,142.3889,52290.0
2018-01-30 14:00:00,192.92,193.02,192.64,192.76,61157.0,142.3594,142.4332,142.1527,142.2413,61157.0
2018-01-30 14:30:00,192.98,193.04,192.59,192.86,41389.0,142.4036,142.4479,142.1159,142.3151,41389.0
2018-01-30 15:00:00,192.83,193.67,192.72,193.57,112432.0,142.293,142.9128,142.2118,142.839,112432.0
2018-01-30 15:30:00,193.58,194.29,193.53,193.64,269463.0,142.8464,143.3703,142.8095,142.8907,269463.0
2018-01-31 09:30:00,193.49,194.03,191.88,193.06,49896.0,142.78,143.1785,141.5919,142.4627,49896.0
2018-01-31 10:00:00,193.03,194.69,192.93,193.68,79829.0,142.4405,143.6655,142.3667,142.9202,79829.0
2018-01-31 10:30:00,193.68,194.15,192.99,193.3,74678.0,142.9202,143.267,142.411,142.6398,74678.0
2018-01-31 11:00:00,193.3,194.07,192.87,193.47,59714.0,142.6398,143.208,142.3225,142.7652,59714.0
2018-01-31 11:30:00,193.47,194.37,193.24,194.17,247940.0,142.7652,143.4293,142.5955,143.2818,247940.0
2018-01-31 12:00:00,194.2,194.43,193.82,194.0,43186.0,143.3039,143.4736,143.0235,143.1563,43186.0
2018-01-31 12:30:00,194.12,194.33,193.99,194.33,58609.0,143.2449,143.3998,143.1489,143.3998,58609.0
2018-01-31 13:00:00,194.28,195.19,194.27,194.89,42170.0,143.3629,144.0344,143.3556,143.8131,42170.0
2018-01-31 13:30:00,194.95,195.04,193.53,193.81,94683.0,143.8573,143.9238,142.8095,143.0161,94683.0
2018-01-31 14:00:00,193.84,194.8,193.76,194.0,60560.0,143.0382,143.7467,142.9792,143.1563,60560.0
2018-01-31 14:30:00,193.88,194.24,193.22,193.47,74192.0,143.0678,143.3334,142.5807,142.7652,74192.0
2018-01-31 15:00:00,193.47,195.55,193.47,195.3,121690.0,142.7652,144.3001,142.7652,144.1156,121690.0
2018-01-31 15:30:00,195.28,195.76,195.01,195.68,302593.0,144.1009,144.4551,143.9016,144.396,302593.0
2018-02-01 09:30:00,196.1,196.58,193.59,194.13,63228.0,144.7059,145.0601,142.8538,143.2522,63228.0
2018-02-01 10:00:00,194.15,194.82,193.34,193.34,172473.0,143.267,143.7614,142.6693,142.6693,172473.0
2018-02-01 10:30:00,193.38,194.59,193.1,193.93,84803.0,142.6988,143.5917,142.4922,143.1047,84803.0
2018-02-01 11:00:00,194.09,194.18,192.65,192.91,44245.0,143.2227,143.2891,142.1601,142.352,44245.0
2018-02-01 11:30:00,192.96,194.5,192.8,193.48,44056.0,142.3889,143.5253,142.2708,142.7726,44056.0
2018-02-01 12:00:00,193.47,194.24,193.47,194.01,22033.0,142.7652,143.3334,142.7652,143.1637,22033.0
2018-02-01 12:30:00,193.87,194.34,193.58,194.03,20523.0,143.0604,143.4072,142.8464,143.1785,20523.0
2018-02-01 13:00:00,194.0,194.03,193.26,193.39,28202.0,143.1563,143.1785,142.6103,142.7062,28202.0
2018-02-01 13:30:00,193.48,194.0,193.37,193.91,38392.0,142.7726,143.1563,142.6914,143.0899,38392.0
2018-02-01 14:00:00,193.91,193.98,192.78,193.02,48765.0,143.0899,143.1416,142.2561,142.4332,48765.0
2018-02-01 14:30:00,193.29,193.34,192.83,193.19,33860.0,142.6324,142.6693,142.293,142.5586,33860.0
2018-02-01 15:00:00,193.21,193.29,192.53,192.6,76292.0,142.5734,142.6324,142.0716,142.1232,76292.0
2018-02-01 15:30:00,192.53,192.53,190.71,191.01,185365.0,142.0716,142.0716,140.7286,140.9499,185365.0
2018-02-02 09:30:00,190.1,191.34,188.39,190.09,88003.0,140.2784,141.1935,139.0166,140.2711,88003.0
2018-02-02 10:00:00,190.08,191.7,189.91,191.02,63420.0,140.2637,141.4591,140.1382,140.9573,63420.0
2018-02-02 10:30:00,190.94,191.39,190.65,190.77,35984.0,140.8983,141.2303,140.6843,140.7728,35984.0
2018-02-02 11:00:00,190.78,191.95,190.62,191.86,38071.0,140.7802,141.6436,140.6621,141.5772,38071.0
2018-02-02 11:30:00,191.61,191.72,191.04,191.04,16219.0,141.3927,141.4739,140.9721,140.9721,16219.0
2018-02-02 12:00:00,191.1,191.75,191.1,191.75,15892.0,141.0164,141.496,141.0164,141.496,15892.0
2018-02-02 12:30:00,191.63,191.75,191.34,191.34,11640.0,141.4074,141.496,141.1935,141.1935,11640.0
2018-02-02 13:00:00,191.23,191.33,190.75,191.13,18795.0,141.1123,141.1861,140.7581,141.0385,18795.0
2018-02-02 13:30:00,191.09,191.21,190.3,190.3,19110.0,141.009,141.0975,140.426,140.426,19110.0
2018-02-02 14:00:00,190.34,190.68,190.18,190.22,25800.0,140.4555,140.7064,140.3375,140.367,25800.0
2018-02-02 14:30:00,190.28,190.46,189.33,189.38,41901.0,140.4113,140.5441,139.7102,139.7471,41901.0
2018-02-02 15:00:00,189.38,189.57,188.57,189.16,56735.0,139.7471,139.8873,139.1494,139.5848,56735.0
2018-02-02 15:30:00,189.09,190.91,188.79,190.31,171064.0,139.5331,140.8761,139.3118,140.4334,171064.0
2018-02-05 09:30:00,189.47,191.73,189.47,191.51,62783.0,139.8135,141.4812,139.8135,141.3189,62783.0
2018-02-05 10:00:00,191.38,191.51,189.41,189.78,49643.0,141.223,141.3189,139.7693,140.0423,49643.0
2018-02-05 10:30:00,189.81,190.59,189.74,190.34,29592.0,140.0644,140.64,140.0128,140.4555,29592.0
2018-02-05 11:00:00,190.47,190.8,190.05,190.26,22630.0,140.5515,140.795,140.2415,140.3965,22630.0
2018-02-05 11:30:00,190.27,190.69,189.81,189.9,31018.0,140.4039,140.7138,140.0644,140.1308,31018.0
2018-02-05 12:00:00,189.85,190.11,189.25,189.33,22919.0,140.094,140.2858,139.6512,139.7102,22919.0
2018-02-05 12:30:00,189.36,189.95,189.25,189.56,20223.0,139.7324,140.1677,139.6512,139.88,20223.0
2018-02-05 13:00:00,189.52,189.52,188.2,188.31,33421.0,139.8504,139.8504,138.8764,138.9576,33421.0
2018-02-05 13:30:00,188.29,188.29,187.52,187.66,27795.0,138.9428,138.9428,138.3746,138.4779,27795.0
2018-02-05 14:00:00,187.66,187.98,187.12,187.12,29124.0,138.4779,138.714,138.0794,138.0794,29124.0
2018-02-05 14:30:00,187.29,187.46,185.46,185.65,53190.0,138.2049,138.3303,136.8545,136.9947,53190.0
2018-02-05 15:00:00,185.48,186.46,183.27,186.27,117545.0,136.8692,137.5924,135.2384,137.4522,117545.0
2018-02-05 15:30:00,186.3,187.35,184.95,185.02,216954.0,137.4743,138.2492,136.4781,136.5298,216954.0
2018-02-06 09:30:00,182.98,185.87,180.92,185.51,139366.0,135.0244,137.157,133.5043,136.8914,139366.0
2018-02-06 10:00:00,185.52,187.09,185.18,185.55,103038.0,136.8988,138.0573,136.6479,136.9209,103038.0
2018-02-06 10:30:00,185.35,185.82,183.32,185.1,88051.0,136.7733,137.1201,135.2753,136.5888,88051.0
2018-02-06 11:00:00,184.96,185.41,183.8,184.08,58754.0,136.4855,136.8176,135.6295,135.8362,58754.0
2018-02-06 11:30:00,184.05,184.31,183.01,183.49,59265.0,135.814,136.0059,135.0466,135.4008,59265.0
2018-02-06 12:00:00,183.49,183.98,183.04,183.58,35428.0,135.4008,135.7624,135.0687,135.4672,35428.0
2018-02-06 12:30:00,183.61,184.5,183.17,183.59,40474.0,135.4893,136.1461,135.1647,135.4746,40474.0
2018-02-06 13:00:00,183.4,183.48,182.7,183.16,49580.0,135.3344,135.3934,134.8178,135.1573,49580.0
2018-02-06 13:30:00,183.12,183.23,182.17,182.38,55595.0,135.1278,135.2089,134.4267,134.5817,55595.0
2018-02-06 14:00:00,182.42,182.65,181.31,181.45,60019.0,134.6112,134.7809,133.7921,133.8954,60019.0
2018-02-06 14:30:00,181.55,183.84,181.21,183.82,100964.0,133.9692,135.6591,133.7183,135.6443,100964.0
2018-02-06 15:00:00,183.74,184.67,183.24,183.86,117455.0,135.5853,136.2715,135.2163,135.6738,117455.0
2018-02-06 15:30:00,183.79,186.23,183.73,185.44,181881.0,135.6222,137.4227,135.5779,136.8397,181881.0
2018-02-07 09:30:00,184.65,187.65,183.76,185.9,48001.0,136.2568,138.4705,135.6,137.1792,48001.0
2018-02-07 10:00:00,185.62,187.43,185.27,186.59,45480.0,136.9726,138.3082,136.7143,137.6883,45480.0
2018-02-07 10:30:00,186.44,188.34,186.01,188.26,70308.0,137.5776,138.9797,137.2603,138.9207,70308.0
2018-02-07 11:00:00,188.34,188.62,186.77,187.06,44545.0,138.9797,139.1863,137.8212,138.0352,44545.0
2018-02-07 11:30:00,187.02,187.65,186.46,186.54,38287.0,138.0056,138.4705,137.5924,137.6514,38287.0
2018-02-07 12:00:00,186.64,187.64,186.5,187.44,34841.0,137.7252,138.4632,137.6219,138.3156,34841.0
2018-02-07 12:30:00,187.59,187.59,187.01,187.12,20737.0,138.4263,138.4263,137.9983,138.0794,20737.0
2018-02-07 13:00:00,187.16,187.4,186.01,186.42,34319.0,138.1089,138.286,137.2603,137.5629,34319.0
2018-02-07 13:30:00,186.32,187.6,186.32,186.49,41145.0,137.4891,138.4336,137.4891,137.6145,41145.0
2018-02-07 14:00:00,186.33,186.55,185.35,186.37,24587.0,137.4965,137.6588,136.7733,137.526,24587.0
2018-02-07 14:30:00,186.38,186.57,185.52,186.1,29959.0,137.5334,137.6736,136.8988,137.3268,29959.0
2018-02-07 15:00:00,186.03,186.8,186.01,186.67,29973.0,137.2751,137.8433,137.2603,137.7474,29973.0
2018-02-07 15:30:00,186.66,186.94,185.29,185.32,237956.0,137.74,137.9466,136.729,136.7512,237956.0
2018-02-08 09:30:00,185.35,185.35,182.74,183.76,64494.0,136.7733,136.7733,134.8473,135.6,64494.0
2018-02-08 10:00:00,183.78,184.64,182.77,183.46,47352.0,135.6148,136.2494,134.8695,135.3786,47352.0
2018-02-08 10:30:00,183.47,184.75,183.46,184.75,44209.0,135.386,136.3306,135.3786,136.3306,44209.0
2018-02-08 11:00:00,184.65,185.53,184.15,184.88,77125.0,136.2568,136.9061,135.8878,136.4265,77125.0
2018-02-08 11:30:00,184.82,185.25,184.48,184.87,50991.0,136.3822,136.6995,136.1313,136.4191,50991.0
2018-02-08 12:00:00,184.89,185.72,184.4,184.83,42952.0,136.4339,137.0463,136.0723,136.3896,42952.0
2018-02-08 12:30:00,184.81,185.77,184.5,185.75,44078.0,136.3748,137.0832,136.1461,137.0685,44078.0
2018-02-08 13:00:00,185.75,185.95,184.82,185.01,59916.0,137.0685,137.2161,136.3822,136.5224,59916.0
2018-02-08 13:30:00,184.78,185.25,183.47,184.05,42734.0,136.3527,136.6995,135.386,135.814,42734.0
2018-02-08 14:00:00,184.07,184.14,183.3,183.31,25857.0,135.8288,135.8804,135.2606,135.268,25857.0
2018-02-08 14:30:00,183.34,183.71,182.93,183.48,26739.0,135.2901,135.5631,134.9876,135.3934,26739.0
2018-02-08 15:00:00,183.38,183.7,182.67,182.88,74208.0,135.3196,135.5557,134.7957,134.9507,74208.0
2018-02-08 15:30:00,182.8,182.83,180.48,180.59,144975.0,134.8916,134.9138,133.1796,133.2608,144975.0
2018-02-09 09:30:00,181.75,184.14,180.71,184.05,72775.0,134.1168,135.8804,133.3494,135.814,72775.0
2018-02-09 10:00:00,184.06,184.98,183.55,184.01,91794.0,135.8214,136.5003,135.4451,135.7845,91794.0
2018-02-09 10:30:00,183.86,184.72,183.43,184.44,106269.0,135.6738,136.3084,135.3565,136.1018,106269.0
2018-02-09 11:00:00,184.52,185.82,184.52,184.87,90055.0,136.1608,137.1201,136.1608,136.4191,90055.0
2018-02-09 11:30:00,184.84,185.29,184.45,184.88,94038.0,136.397,136.729,136.1092,136.4265,94038.0
2018-02-09 12:00:00,184.91,185.85,184.17,185.4,116540.0,136.4486,137.1423,135.9026,136.8102,116540.0
2018-02-09 12:30:00,185.21,185.81,184.72,185.81,68190.0,136.67,137.1128,136.3084,137.1128,68190.0
2018-02-09 13:00:00,185.85,185.91,184.32,184.74,73265.0,137.1423,137.1866,136.0133,136.3232,73265.0
2018-02-09 13:30:00,184.73,185.25,183.57,184.67,92186.0,136.3158,136.6995,135.4598,136.2715,92186.0
2018-02-09 14:00:00,184.53,187.83,184.38,187.18,121650.0,136.1682,138.6034,136.0575,138.1237,121650.0
2018-02-09 14:30:00,187.31,187.44,185.62,185.66,101859.0,138.2196,138.3156,136.9726,137.0021,101859.0
2018-02-09 15:00:00,185.63,185.63,184.16,185.14,119306.0,136.9799,136.9799,135.8952,136.6184,119306.0
2018-02-09 15:30:00,185.17,188.7,185.06,187.12,365743.0,136.6405,139.2453,136.5593,138.0794,365743.0
2018-02-12 09:30:00,187.63,187.83,183.39,183.68,61870.0,138.4558,138.6034,135.327,135.541,61870.0
2018-02-12 10:00:00,183.68,184.31,182.93,184.25,72077.0,135.541,136.0059,134.9876,135.9616,72077.0
2018-02-12 10:30:00,184.15,184.21,183.34,184.07,64106.0,135.8878,135.9321,135.2901,135.8288,64106.0
2018-02-12 11:00:00,183.94,184.4,183.44,183.75,68307.0,135.7328,136.0723,135.3639,135.5926,68307.0
2018-02-12 11:30:00,183.75,185.37,183.28,185.03,51225.0,135.5926,136.7881,135.2458,136.5372,51225.0
2018-02-12 12:00:00,185.02,186.38,184.74,186.14,48933.0,136.5298,137.5334,136.3232,137.3563,48933.0
2018-02-12 12:30:00,186.11,187.5,186.11,187.5,43991.0,137.3341,138.3598,137.3341,138.3598,43991.0
2018-02-12 13:00:00,187.49,187.59,186.25,187.32,35507.0,138.3525,138.4263,137.4374,138.227,35507.0
2018-02-12 13:30:00,187.19,188.0,186.81,187.58,101406.0,138.1311,138.7288,137.8507,138.4189,101406.0
2018-02-12 14:00:00,187.44,188.52,187.2,188.18,79746.0,138.3156,139.1125,138.1385,138.8616,79746.0
2018-02-12 14:30:00,188.24,188.5,187.34,187.83,71506.0,138.9059,139.0978,138.2418,138.6034,71506.0
2018-02-12 15:00:00,187.86,188.57,187.49,188.01,54815.0,138.6255,139.1494,138.3525,138.7362,54815.0
2018-02-12 15:30:00,187.98,188.52,186.89,187.72,223759.0,138.714,139.1125,137.9097,138.5222,223759.0
2018-02-13 09:30:00,187.95,188.99,187.6,188.49,50583.0,138.6919,139.4593,138.4336,139.0904,50583.0
2018-02-13 10:00:00,188.47,188.59,187.52,187.93,31414.0,139.0756,139.1642,138.3746,138.6771,31414.0
2018-02-13 10:30:00,187.96,188.63,187.55,188.45,28908.0,138.6993,139.1937,138.3967,139.0609,28908.0
2018-02-13 11:00:00,188.43,188.5,187.7,188.07,45760.0,139.0461,139.0978,138.5074,138.7805,45760.0
2018-02-13 11:30:00,188.07,188.27,187.5,187.99,48247.0,138.7805,138.928,138.3598,138.7214,48247.0
2018-02-13 12:00:00,187.88,188.37,187.63,188.31,50318.0,138.6403,139.0018,138.4558,138.9576,50318.0
2018-02-13 12:30:00,188.18,189.06,188.15,188.87,41648.0,138.8616,139.511,138.8395,139.3708,41648.0
2018-02-13 13:00:00,188.86,189.83,188.46,189.35,39604.0,139.3634,140.0792,139.0682,139.725,39604.0
2018-02-13 13:30:00,189.24,189.39,188.92,189.16,38162.0,139.6438,139.7545,139.4077,139.5848,38162.0
2018-02-13 14:00:00,189.16,189.16,188.82,188.95,64929.0,139.5848,139.5848,139.3339,139.4298,64929.0
2018-02-13 14:30:00,188.95,189.16,188.59,189.04,39004.0,139.4298,139.5848,139.1642,139.4962,39004.0
2018-02-13 15:00:00,189.03,190.09,188.94,189.66,42218.0,139.4889,140.2711,139.4224,139.9537,42218.0
2018-02-13 15:30:00,189.69,190.28,189.1,189.23,203157.0,139.9759,140.4113,139.5405,139.6364,203157.0
2018-02-14 09:30:00,187.81,187.81,184.69,185.44,96840.0,138.5886,138.5886,136.2863,136.8397,96840.0
2018-02-14 10:00:00,185.53,186.54,185.13,185.77,46306.0,136.9061,137.6514,136.611,137.0832,46306.0
2018-02-14 10:30:00,185.92,186.6,185.77,185.78,81004.0,137.1939,137.6957,137.0832,137.0906,81004.0
2018-02-14 11:00:00,185.86,186.45,185.41,185.86,84118.0,137.1497,137.585,136.8176,137.1497,84118.0
2018-02-14 11:30:00,185.85,186.0,185.47,185.65,30647.0,137.1423,137.253,136.8619,136.9947,30647.0
2018-02-14 12:00:00,185.65,186.13,185.36,186.1,32212.0,136.9947,137.3489,136.7807,137.3268,32212.0
2018-02-14 12:30:00,186.09,187.0,186.02,187.0,28940.0,137.3194,137.9909,137.2677,137.9909,28940.0
2018-02-14 13:00:00,186.91,188.15,186.9,187.59,26625.0,137.9245,138.8395,137.9171,138.4263,26625.0
2018-02-14 13:30:00,187.51,188.08,187.51,187.59,28946.0,138.3672,138.7878,138.3672,138.4263,28946.0
2018-02-14 14:00:00,187.51,187.67,186.84,186.84,28555.0,138.3672,138.4853,137.8728,137.8728,28555.0
2018-02-14 14:30:00,186.84,187.18,186.65,187.18,30306.0,137.8728,138.1237,137.7326,138.1237,30306.0
2018-02-14 15:00:00,187.2,187.61,186.08,186.08,43636.0,138.1385,138.441,137.312,137.312,43636.0
2018-02-14 15:30:00,186.06,187.04,186.02,186.86,138058.0,137.2972,138.0204,137.2677,137.8876,138058.0
2018-02-15 09:30:00,187.52,189.65,187.0,189.65,82049.0,138.3746,139.9464,137.9909,139.9464,82049.0
2018-02-15 10:00:00,189.67,190.14,188.2,188.77,56008.0,139.9611,140.3079,138.8764,139.297,56008.0
2018-02-15 10:30:00,188.78,190.23,188.77,189.41,60238.0,139.3044,140.3744,139.297,139.7693,60238.0
2018-02-15 11:00:00,189.36,189.87,188.5,188.79,49811.0,139.7324,140.1087,139.0978,139.3118,49811.0
2018-02-15 11:30:00,189.01,189.8,188.9,189.43,19667.0,139.4741,140.0571,139.3929,139.784,19667.0
2018-02-15 12:00:00,189.47,190.0,189.13,190.0,21189.0,139.8135,140.2046,139.5627,140.2046,21189.0
2018-02-15 12:30:00,190.07,190.24,189.85,190.19,40919.0,140.2563,140.3817,140.094,140.3448,40919.0
2018-02-15 13:00:00,190.09,190.5,189.98,190.28,32374.0,140.2711,140.5736,140.1899,140.4113,32374.0
2018-02-15 13:30:00,190.22,190.22,189.66,190.13,39871.0,140.367,140.367,139.9537,140.3006,39871.0
2018-02-15 14:00:00,190.13,190.27,189.69,190.07,25016.0,140.3006,140.4039,139.9759,140.2563,25016.0
2018-02-15 14:30:00,190.0,190.8,189.97,190.77,37103.0,140.2046,140.795,140.1825,140.7728,37103.0
2018-02-15 15:00:00,190.73,191.35,190.43,190.58,55083.0,140.7433,141.2008,140.5219,140.6326,55083.0
2018-02-15 15:30:00,190.58,190.66,189.92,190.48,139550.0,140.6326,140.6917,140.1456,140.5588,139550.0
2018-02-16 09:30:00,189.98,190.96,188.08,188.08,109600.0,140.1899,140.913,138.7878,138.7878,109600.0
2018-02-16 10:00:00,188.02,188.83,187.01,188.71,62972.0,138.7436,139.3413,137.9983,139.2527,62972.0
2018-02-16 10:30:00,188.68,189.52,188.13,189.05,44666.0,139.2306,139.8504,138.8247,139.5036,44666.0
2018-02-16 11:00:00,188.95,189.03,187.34,187.45,58956.0,139.4298,139.4889,138.2418,138.3229,58956.0
2018-02-16 11:30:00,187.35,188.97,187.35,188.36,61140.0,138.2492,139.4446,138.2492,138.9945,61140.0
2018-02-16 12:00:00,188.35,188.53,187.69,188.0,66055.0,138.9871,139.1199,138.5,138.7288,66055.0
2018-02-16 12:30:00,187.86,188.42,187.77,188.07,40246.0,138.6255,139.0387,138.5591,138.7805,40246.0
2018-02-16 13:00:00,188.14,188.26,187.52,187.95,35103.0,138.8321,138.9207,138.3746,138.6919,35103.0
2018-02-16 13:30:00,187.9,188.45,187.63,188.2,67631.0,138.655,139.0609,138.4558,138.8764,67631.0
2018-02-16 14:00:00,188.21,188.25,187.39,187.7,49530.0,138.8838,138.9133,138.2787,138.5074,49530.0
2018-02-16 14:30:00,187.61,188.72,187.5,188.72,47762.0,138.441,139.2601,138.3598,139.2601,47762.0
2018-02-16 15:00:00,188.75,189.29,188.75,189.12,37952.0,139.2822,139.6807,139.2822,139.5553,37952.0
2018-02-16 15:30:00,189.15,189.25,188.54,188.73,117632.0,139.5774,139.6512,139.1273,139.2675,117632.0
2018-02-20 09:30:00,187.63,190.25,187.01,188.42,62283.0,138.4558,140.3891,137.9983,139.0387,62283.0
2018-02-20 10:00:00,188.54,188.9,187.95,188.31,62548.0,139.1273,139.3929,138.6919,138.9576,62548.0
2018-02-20 10:30:00,188.26,188.29,187.52,187.75,61449.0,138.9207,138.9428,138.3746,138.5443,61449.0
2018-02-20 11:00:00,187.76,188.35,187.56,188.13,51456.0,138.5517,138.9871,138.4041,138.8247,51456.0
2018-02-20 11:30:00,188.22,188.8,187.94,188.57,26542.0,138.8911,139.3191,138.6845,139.1494,26542.0
2018-02-20 12:00:00,188.69,188.8,188.31,188.7,34975.0,139.238,139.3191,138.9576,139.2453,34975.0
2018-02-20 12:30:00,188.71,189.0,188.0,188.52,39792.0,139.2527,139.4667,138.7288,139.1125,39792.0
2018-02-20 13:00:00,188.4,188.6,187.42,187.42,28113.0,139.024,139.1716,138.3008,138.3008,28113.0
2018-02-20 13:30:00,187.46,188.21,187.4,187.4,68066.0,138.3303,138.8838,138.286,138.286,68066.0
2018-02-20 14:00:00,187.4,187.44,186.61,187.0,93428.0,138.286,138.3156,137.7031,137.9909,93428.0
2018-02-20 14:30:00,187.1,187.37,186.6,186.61,44551.0,138.0647,138.2639,137.6957,137.7031,44551.0
2018-02-20 15:00:00,186.64,186.97,186.4,186.49,72220.0,137.7252,137.9687,137.5481,137.6145,72220.0
2018-02-20 15:30:00,186.42,186.76,185.91,186.12,205343.0,137.5629,137.8138,137.1866,137.3415,205343.0
2018-02-21 09:30:00,186.97,192.94,185.77,190.93,189117.0,137.9687,142.3741,137.0832,140.8909,189117.0
2018-02-21 10:00:00,191.13,191.94,189.33,191.62,143853.0,141.0385,141.6362,139.7102,141.4001,143853.0
2018-02-21 10:30:00,191.47,191.95,189.8,190.26,169855.0,141.2894,141.6436,140.0571,140.3965,169855.0
2018-02-21 11:00:00,190.19,190.27,188.52,188.95,81652.0,140.3448,140.4039,139.1125,139.4298,81652.0
2018-02-21 11:30:00,188.94,190.05,188.87,190.03,88415.0,139.4224,140.2415,139.3708,140.2268,88415.0
2018-02-21 12:00:00,190.04,190.31,189.05,189.4,120283.0,140.2342,140.4334,139.5036,139.7619,120283.0
2018-02-21 12:30:00,189.43,189.48,188.92,189.15,147730.0,139.784,139.8209,139.4077,139.5774,147730.0
2018-02-21 13:00:00,189.19,189.73,188.81,189.11,72699.0,139.6069,140.0054,139.3265,139.5479,72699.0
2018-02-21 13:30:00,189.12,189.75,188.79,189.42,53114.0,139.5553,140.0202,139.3118,139.7766,53114.0
2018-02-21 14:00:00,189.48,194.22,189.2,193.89,218625.0,139.8209,143.3187,139.6143,143.0751,218625.0
2018-02-21 14:30:00,193.83,194.11,190.97,191.25,261571.0,143.0309,143.2375,140.9204,141.127,261571.0
2018-02-21 15:00:00,191.25,191.31,190.4,190.9,167003.0,141.127,141.1713,140.4998,140.8688,167003.0
2018-02-21 15:30:00,190.84,192.0,190.4,190.68,298261.0,140.8245,141.6805,140.4998,140.7064,298261.0
2018-02-22 09:30:00,191.63,193.24,190.77,192.97,74874.0,141.4074,142.5955,140.7728,142.3963,74874.0
2018-02-22 10:00:00,192.98,194.37,192.37,192.81,83266.0,142.4036,143.4293,141.9535,142.2782,83266.0
2018-02-22 10:30:00,192.82,193.36,191.79,192.66,51086.0,142.2856,142.684,141.5255,142.1675,51086.0
2018-02-22 11:00:00,192.66,192.74,191.7,192.0,148993.0,142.1675,142.2265,141.4591,141.6805,148993.0
2018-02-22 11:30:00,192.04,192.68,191.68,192.15,125921.0,141.71,142.1823,141.4443,141.7912,125921.0
2018-02-22 12:00:00,192.25,192.59,191.98,192.23,107401.0,141.865,142.1159,141.6657,141.8502,107401.0
2018-02-22 12:30:00,192.22,193.2,192.21,193.06,31044.0,141.8428,142.566,141.8354,142.4627,31044.0
2018-02-22 13:00:00,193.08,193.36,192.57,192.91,28095.0,142.4774,142.684,142.1011,142.352,28095.0
2018-02-22 13:30:00,192.95,193.58,192.46,193.52,35031.0,142.3815,142.8464,142.0199,142.8021,35031.0
2018-02-22 14:00:00,193.52,193.8,193.24,193.7,42944.0,142.8021,143.0087,142.5955,142.9349,42944.0
2018-02-22 14:30:00,193.68,193.7,193.12,193.31,67018.0,142.9202,142.9349,142.5069,142.6472,67018.0
2018-02-22 15:00:00,193.24,194.32,193.22,193.94,72420.0,142.5955,143.3925,142.5807,143.112,72420.0
2018-02-22 15:30:00,193.9,193.94,192.48,193.13,180165.0,143.0825,143.112,142.0347,142.5143,180165.0
2018-02-23 09:30:00,193.33,194.36,192.84,194.13,30304.0,142.6619,143.422,142.3003,143.2522,30304.0
2018-02-23 10:00:00,194.16,194.94,193.8,194.15,74617.0,143.2744,143.85,143.0087,143.267,74617.0
2018-02-23 10:30:00,194.23,194.51,193.75,193.98,28590.0,143.326,143.5327,142.9718,143.1416,28590.0
2018-02-23 11:00:00,193.99,194.21,192.97,193.32,31855.0,143.1489,143.3113,142.3963,142.6545,31855.0
2018-02-23 11:30:00,193.38,194.39,193.32,194.29,34642.0,142.6988,143.4441,142.6545,143.3703,34642.0
2018-02-23 12:00:00,194.14,194.84,194.06,194.42,42543.0,143.2596,143.7762,143.2006,143.4662,42543.0
2018-02-23 12:30:00,194.45,194.89,194.36,194.85,17258.0,143.4884,143.8131,143.422,143.7835,17258.0
2018-02-23 13:00:00,194.89,194.9,194.36,194.79,27534.0,143.8131,143.8204,143.422,143.7393,27534.0
2018-02-23 13:30:00,194.75,195.52,194.59,195.52,31307.0,143.7098,144.278,143.5917,144.278,31307.0
2018-02-23 14:00:00,195.52,195.61,194.51,195.04,57929.0,144.278,144.3444,143.5327,143.9238,57929.0
2018-02-23 14:30:00,194.97,195.16,194.75,194.91,41323.0,143.8721,144.0123,143.7098,143.8278,41323.0
2018-02-23 15:00:00,194.88,195.16,194.69,194.87,32889.0,143.8057,144.0123,143.6655,143.7983,32889.0
2018-02-23 15:30:00,194.88,195.74,194.88,195.67,90177.0,143.8057,144.4403,143.8057,144.3886,90177.0
2018-02-26 09:30:00,196.05,197.41,195.09,195.5,80799.0,144.6691,145.6726,143.9606,144.2632,80799.0
2018-02-26 10:00:00,195.5,195.69,194.55,194.68,34141.0,144.2632,144.4034,143.5622,143.6581,34141.0
2018-02-26 10:30:00,194.59,194.65,193.41,193.47,44905.0,143.5917,143.636,142.7209,142.7652,44905.0
2018-02-26 11:00:00,193.59,194.51,193.31,194.16,41851.0,142.8538,143.5327,142.6472,143.2744,41851.0
2018-02-26 11:30:00,194.16,194.47,193.95,194.08,23015.0,143.2744,143.5031,143.1194,143.2153,23015.0
2018-02-26 12:00:00,194.12,194.67,193.64,193.64,39469.0,143.2449,143.6507,142.8907,142.8907,39469.0
2018-02-26 12:30:00,193.75,194.0,193.51,193.98,30064.0,142.9718,143.1563,142.7947,143.1416,30064.0
2018-02-26 13:00:00,193.98,194.32,193.83,194.32,32468.0,143.1416,143.3925,143.0309,143.3925,32468.0
2018-02-26 13:30:00,194.2,194.25,193.73,193.93,24923.0,143.3039,143.3408,142.9571,143.1047,24923.0
2018-02-26 14:00:00,193.89,194.47,193.84,194.18,23315.0,143.0751,143.5031,143.0382,143.2891,23315.0
2018-02-26 14:30:00,194.18,195.03,194.18,194.99,28432.0,143.2891,143.9164,143.2891,143.8869,28432.0
2018-02-26 15:00:00,194.99,195.18,194.54,195.18,47141.0,143.8869,144.0271,143.5548,144.0271,47141.0
2018-02-26 15:30:00,195.03,195.98,194.95,195.88,142173.0,143.9164,144.6174,143.8573,144.5436,142173.0
2018-02-27 09:30:00,196.54,197.74,195.29,196.75,81764.0,145.0306,145.9161,144.1082,145.1856,81764.0
2018-02-27 10:00:00,196.77,196.86,195.95,196.03,41892.0,145.2004,145.2668,144.5953,144.6543,41892.0
2018-02-27 10:30:00,196.25,196.33,192.52,192.98,72541.0,144.8166,144.8757,142.0642,142.4036,72541.0
2018-02-27 11:00:00,192.99,193.72,192.81,192.94,67179.0,142.411,142.9497,142.2782,142.3741,67179.0
2018-02-27 11:30:00,193.0,193.73,192.84,193.18,40526.0,142.4184,142.9571,142.3003,142.5512,40526.0
2018-02-27 12:00:00,193.36,193.76,193.04,193.66,44023.0,142.684,142.9792,142.4479,142.9054,44023.0
2018-02-27 12:30:00,193.55,194.2,193.1,194.09,38783.0,142.8243,143.3039,142.4922,143.2227,38783.0
2018-02-27 13:00:00,194.02,194.2,193.36,193.95,35215.0,143.1711,143.3039,142.684,143.1194,35215.0
2018-02-27 13:30:00,193.88,194.2,193.62,193.87,33130.0,143.0678,143.3039,142.8759,143.0604,33130.0
2018-02-27 14:00:00,193.87,193.95,193.12,193.49,30285.0,143.0604,143.1194,142.5069,142.78,30285.0
2018-02-27 14:30:00,193.49,193.82,193.27,193.75,25657.0,142.78,143.0235,142.6176,142.9718,25657.0
2018-02-27 15:00:00,193.63,193.91,193.15,193.28,36218.0,142.8833,143.0899,142.5291,142.625,36218.0
2018-02-27 15:30:00,193.34,193.62,192.99,192.99,125957.0,142.6693,142.8759,142.411,142.411,125957.0
2018-02-28 09:30:00,193.82,194.98,193.12,193.87,47700.0,143.0235,143.8795,142.5069,143.0604,47700.0
2018-02-28 10:00:00,193.88,194.31,193.16,193.47,43189.0,143.0678,143.3851,142.5365,142.7652,43189.0
2018-02-28 10:30:00,193.48,194.03,193.31,193.5,42009.0,142.7726,143.1785,142.6472,142.7874,42009.0
2018-02-28 11:00:00,193.47,194.12,193.2,193.92,32489.0,142.7652,143.2449,142.566,143.0973,32489.0
2018-02-28 11:30:00,193.99,195.0,193.45,194.99,21631.0,143.1489,143.8942,142.7505,143.8869,21631.0
2018-02-28 12:00:00,194.86,194.89,194.42,194.77,17156.0,143.7909,143.8131,143.4662,143.7245,17156.0
2018-02-28 12:30:00,194.66,195.87,194.54,195.75,46620.0,143.6433,144.5362,143.5548,144.4477,46620.0
2018-02-28 13:00:00,195.72,196.3,195.66,196.2,26207.0,144.4255,144.8535,144.3813,144.7797,26207.0
2018-02-28 13:30:00,196.07,196.54,195.82,196.5,34850.0,144.6838,145.0306,144.4993,145.0011,34850.0
2018-02-28 14:00:00,196.43,196.68,195.68,195.77,61698.0,144.9495,145.1339,144.396,144.4624,61698.0
2018-02-28 14:30:00,195.7,196.12,194.89,194.94,38679.0,144.4108,144.7207,143.8131,143.85,38679.0
2018-02-28 15:00:00,194.84,195.67,194.84,195.56,86547.0,143.7762,144.3886,143.7762,144.3075,86547.0
2018-02-28 15:30:00,195.52,195.61,194.33,194.33,112948.0,144.278,144.3444,143.3998,143.3998,112948.0
2018-03-01 09:30:00,194.24,196.82,193.08,196.63,62450.0,143.3334,145.2372,142.4774,145.097,62450.0
2018-03-01 10:00:00,196.48,197.86,195.96,197.69,70569.0,144.9864,146.0047,144.6026,145.8792,70569.0
2018-03-01 10:30:00,197.7,198.49,196.83,197.73,103262.0,145.8866,146.4696,145.2446,145.9088,103262.0
2018-03-01 11:00:00,197.65,197.65,196.54,196.89,46976.0,145.8497,145.8497,145.0306,145.2889,46976.0
2018-03-01 11:30:00,196.88,197.25,196.29,197.23,33973.0,145.2815,145.5546,144.8462,145.5398,33973.0
2018-03-01 12:00:00,197.31,197.61,196.48,197.36,58351.0,145.5988,145.8202,144.9864,145.6357,58351.0
2018-03-01 12:30:00,197.32,197.61,196.56,197.11,44708.0,145.6062,145.8202,145.0454,145.4512,44708.0
2018-03-01 13:00:00,196.99,197.39,196.48,196.75,45630.0,145.3627,145.6579,144.9864,145.1856,45630.0
2018-03-01 13:30:00,196.7,197.16,196.57,197.0,57716.0,145.1487,145.4881,145.0528,145.3701,57716.0
2018-03-01 14:00:00,196.99,197.1,196.18,196.52,69213.0,145.3627,145.4439,144.765,145.0159,69213.0
2018-03-01 14:30:00,196.61,196.66,195.63,196.0,66212.0,145.0823,145.1192,144.3591,144.6322,66212.0
2018-03-01 15:00:00,196.12,196.84,195.79,195.96,78657.0,144.7207,145.252,144.4772,144.6026,78657.0
2018-03-01 15:30:00,196.06,196.56,195.65,196.07,130302.0,144.6764,145.0454,144.3739,144.6838,130302.0
2018-03-02 09:30:00,196.18,197.61,194.94,195.92,63836.0,144.765,145.8202,143.85,144.5731,63836.0
2018-03-02 10:00:00,195.73,196.4,195.07,195.8,55355.0,144.4329,144.9273,143.9459,144.4846,55355.0
2018-03-02 10:30:00,195.71,196.08,195.34,195.64,48974.0,144.4182,144.6912,144.1451,144.3665,48974.0
2018-03-02 11:00:00,195.65,195.98,194.77,194.87,57931.0,144.3739,144.6174,143.7245,143.7983,57931.0
2018-03-02 11:30:00,194.8,194.89,194.16,194.51,32470.0,143.7467,143.8131,143.2744,143.5327,32470.0
2018-03-02 12:00:00,194.41,194.55,193.77,194.21,23127.0,143.4589,143.5622,142.9866,143.3113,23127.0
2018-03-02 12:30:00,194.23,194.33,193.87,193.88,20543.0,143.326,143.3998,143.0604,143.0678,20543.0
2018-03-02 13:00:00,193.88,193.88,193.26,193.42,24768.0,143.0678,143.0678,142.6103,142.7283,24768.0
2018-03-02 13:30:00,193.35,193.67,192.83,193.19,42955.0,142.6767,142.9128,142.293,142.5586,42955.0
2018-03-02 14:00:00,193.2,193.69,193.0,193.3,49656.0,142.566,142.9276,142.4184,142.6398,49656.0
2018-03-02 14:30:00,193.3,194.34,193.16,194.17,39080.0,142.6398,143.4072,142.5365,143.2818,39080.0
2018-03-02 15:00:00,194.05,194.44,193.9,194.42,52413.0,143.1932,143.481,143.0825,143.4662,52413.0
2018-03-02 15:30:00,194.33,195.15,194.21,194.92,145195.0,143.3998,144.0049,143.3113,143.8352,145195.0
2018-03-05 09:30:00,195.09,198.55,195.09,197.72,53488.0,143.9606,146.5138,143.9606,145.9014,53488.0
2018-03-05 10:00:00,197.86,198.4,197.43,198.38,130480.0,146.0047,146.4032,145.6874,146.3884,130480.0
2018-03-05 10:30:00,198.52,199.0,198.43,198.65,57294.0,146.4917,146.8459,146.4253,146.5876,57294.0
2018-03-05 11:00:00,198.58,198.93,198.19,198.79,52216.0,146.536,146.7943,146.2482,146.6909,52216.0
2018-03-05 11:30:00,198.81,198.99,198.09,198.68,40931.0,146.7057,146.8385,146.1744,146.6098,40931.0
2018-03-05 12:00:00,198.68,198.95,198.39,198.73,52324.0,146.6098,146.809,146.3958,146.6467,52324.0
2018-03-05 12:30:00,198.79,199.0,198.42,199.0,36323.0,146.6909,146.8459,146.4179,146.8459,36323.0
2018-03-05 13:00:00,199.0,199.0,198.6,198.71,56669.0,146.8459,146.8459,146.5507,146.6319,56669.0
2018-03-05 13:30:00,198.72,198.81,197.23,197.33,55873.0,146.6393,146.7057,145.5398,145.6136,55873.0
2018-03-05 14:00:00,197.28,197.43,196.87,197.4,53127.0,145.5767,145.6874,145.2741,145.6652,53127.0
2018-03-05 14:30:00,197.4,198.15,196.94,198.14,77271.0,145.6652,146.2187,145.3258,146.2113,77271.0
2018-03-05 15:00:00,198.08,198.15,196.56,196.66,53411.0,146.167,146.2187,145.0454,145.1192,53411.0
2018-03-05 15:30:00,196.61,197.68,196.46,197.27,175773.0,145.0823,145.8719,144.9716,145.5693,175773.0
2018-03-06 09:30:00,196.8,197.7,195.41,196.48,89284.0,145.2225,145.8866,144.1968,144.9864,89284.0
2018-03-06 10:00:00,196.48,196.48,195.52,196.03,38416.0,144.9864,144.9864,144.278,144.6543,38416.0
2018-03-06 10:30:00,196.05,196.55,195.83,196.26,46801.0,144.6691,145.038,144.5067,144.824,46801.0
2018-03-06 11:00:00,196.32,197.46,196.14,197.4,46871.0,144.8683,145.7095,144.7355,145.6652,46871.0
2018-03-06 11:30:00,197.4,197.5,197.01,197.39,17467.0,145.6652,145.739,145.3775,145.6579,17467.0
2018-03-06 12:00:00,197.39,197.75,197.07,197.08,15107.0,145.6579,145.9235,145.4217,145.4291,15107.0
2018-03-06 12:30:00,197.18,197.82,196.99,197.82,29946.0,145.5029,145.9752,145.3627,145.9752,29946.0
2018-03-06 13:00:00,197.75,198.13,197.52,197.82,24105.0,145.9235,146.2039,145.7538,145.9752,24105.0
2018-03-06 13:30:00,197.91,198.23,197.38,198.17,44826.0,146.0416,146.2777,145.6505,146.2334,44826.0
2018-03-06 14:00:00,198.35,199.07,198.13,198.83,27876.0,146.3663,146.8976,146.2039,146.7205,27876.0
2018-03-06 14:30:00,198.91,199.08,198.05,198.43,23344.0,146.7795,146.9049,146.1449,146.4253,23344.0
2018-03-06 15:00:00,198.42,198.71,197.77,198.71,24523.0,146.4179,146.6319,145.9383,146.6319,24523.0
2018-03-06 15:30:00,198.57,198.58,197.8,198.16,72239.0,146.5286,146.536,145.9604,146.2261,72239.0
2018-03-07 09:30:00,197.33,198.91,196.4,196.96,35217.0,145.6136,146.7795,144.9273,145.3406,35217.0
2018-03-07 10:00:00,196.99,198.16,196.98,198.09,33400.0,145.3627,146.2261,145.3553,146.1744,33400.0
2018-03-07 10:30:00,198.09,198.24,197.15,197.55,26667.0,146.1744,146.2851,145.4808,145.7759,26667.0
2018-03-07 11:00:00,197.57,198.58,197.36,198.21,23345.0,145.7907,146.536,145.6357,146.263,23345.0
2018-03-07 11:30:00,198.28,198.31,197.67,197.73,24575.0,146.3146,146.3367,145.8645,145.9088,24575.0
2018-03-07 12:00:00,197.73,198.15,197.57,197.95,14427.0,145.9088,146.2187,145.7907,146.0711,14427.0
2018-03-07 12:30:00,198.0,198.46,197.66,197.97,12025.0,146.108,146.4474,145.8571,146.0859,12025.0
2018-03-07 13:00:00,197.99,198.17,197.54,197.8,17184.0,146.1006,146.2334,145.7686,145.9604,17184.0
2018-03-07 13:30:00,197.89,197.99,197.53,197.74,21144.0,146.0268,146.1006,145.7612,145.9161,21144.0
2018-03-07 14:00:00,197.65,198.25,197.65,197.69,13089.0,145.8497,146.2925,145.8497,145.8792,13089.0
2018-03-07 14:30:00,197.83,198.2,197.65,197.65,11446.0,145.9825,146.2556,145.8497,145.8497,11446.0
2018-03-07 15:00:00,197.66,198.14,197.62,197.81,16674.0,145.8571,146.2113,145.8276,145.9678,16674.0
2018-03-07 15:30:00,197.8,198.08,197.58,197.98,80296.0,145.9604,146.167,145.7981,146.0932,80296.0
2018-03-08 09:30:00,198.14,198.74,197.13,198.17,23652.0,146.2113,146.6541,145.466,146.2334,23652.0
2018-03-08 10:00:00,198.32,199.3,198.32,199.12,18463.0,146.3441,147.0673,146.3441,146.9345,18463.0
2018-03-08 10:30:00,199.13,199.5,198.93,199.44,37027.0,146.9418,147.2149,146.7943,147.1706,37027.0
2018-03-08 11:00:00,199.45,199.61,198.9,199.19,37627.0,147.178,147.296,146.7721,146.9861,37627.0
2018-03-08 11:30:00,199.36,199.96,199.11,199.58,24633.0,147.1116,147.5543,146.9271,147.2739,24633.0
2018-03-08 12:00:00,199.76,199.92,199.31,199.32,15525.0,147.4067,147.5248,147.0747,147.082,15525.0
2018-03-08 12:30:00,199.36,199.85,199.31,199.56,25308.0,147.1116,147.4731,147.0747,147.2591,25308.0
2018-03-08 13:00:00,199.73,200.49,199.66,200.38,46884.0,147.3846,147.9454,147.3329,147.8642,46884.0
2018-03-08 13:30:00,200.34,200.34,199.51,199.77,30917.0,147.8347,147.8347,147.2223,147.4141,30917.0
2018-03-08 14:00:00,199.67,199.76,199.26,199.58,49496.0,147.3403,147.4067,147.0378,147.2739,49496.0
2018-03-08 14:30:00,199.58,199.79,199.34,199.59,39985.0,147.2739,147.4289,147.0968,147.2813,39985.0
2018-03-08 15:00:00,199.55,199.59,199.1,199.45,30498.0,147.2518,147.2813,146.9197,147.178,30498.0
2018-03-08 15:30:00,199.46,200.1,199.39,199.84,112496.0,147.1854,147.6576,147.1337,147.4658,112496.0
2018-03-09 09:30:00,200.08,200.4,198.01,198.7,52073.0,147.6429,147.879,146.1154,146.6245,52073.0
2018-03-09 10:00:00,198.55,199.25,197.98,199.22,44505.0,146.5138,147.0304,146.0932,147.0083,44505.0
2018-03-09 10:30:00,199.05,199.12,198.24,198.28,56638.0,146.8828,146.9345,146.2851,146.3146,56638.0
2018-03-09 11:00:00,198.37,198.38,197.67,197.88,40488.0,146.381,146.3884,145.8645,146.0194,40488.0
2018-03-09 11:30:00,197.97,198.75,197.77,198.35,27795.0,146.0859,146.6614,145.9383,146.3663,27795.0
2018-03-09 12:00:00,198.45,199.0,198.25,198.91,64232.0,146.4401,146.8459,146.2925,146.7795,64232.0
2018-03-09 12:30:00,199.0,199.39,198.74,198.74,12396.0,146.8459,147.1337,146.6541,146.6541,12396.0
2018-03-09 13:00:00,198.78,199.33,198.71,198.72,11649.0,146.6836,147.0894,146.6319,146.6393,11649.0
2018-03-09 13:30:00,198.93,199.12,198.23,198.31,52109.0,146.7943,146.9345,146.2777,146.3367,52109.0
2018-03-09 14:00:00,198.34,198.82,198.28,198.7,31364.0,146.3589,146.7131,146.3146,146.6245,31364.0
2018-03-09 14:30:00,198.75,199.5,198.53,199.35,72601.0,146.6614,147.2149,146.4991,147.1042,72601.0
2018-03-09 15:00:00,199.38,199.38,198.73,199.11,46542.0,147.1263,147.1263,146.6467,146.9271,46542.0
2018-03-09 15:30:00,199.11,200.03,198.9,200.0,96259.0,146.9271,147.606,146.7721,147.5838,96259.0
2018-03-12 09:30:00,199.96,200.41,199.01,199.96,62208.0,147.5543,147.8864,146.8533,147.5543,62208.0
2018-03-12 10:00:00,199.71,199.83,198.56,198.88,36539.0,147.3698,147.4584,146.5212,146.7574,36539.0
2018-03-12 10:30:00,198.86,200.08,198.79,199.62,71982.0,146.7426,147.6429,146.6909,147.3034,71982.0
2018-03-12 11:00:00,199.67,199.71,198.81,199.19,38411.0,147.3403,147.3698,146.7057,146.9861,38411.0
2018-03-12 11:30:00,199.11,199.69,199.07,199.43,31815.0,146.9271,147.3551,146.8976,147.1632,31815.0
2018-03-12 12:00:00,199.65,199.65,199.2,199.29,70302.0,147.3256,147.3256,146.9935,147.0599,70302.0
2018-03-12 12:30:00,199.32,199.35,199.12,199.2,22103.0,147.082,147.1042,146.9345,146.9935,22103.0
2018-03-12 13:00:00,199.24,199.83,199.15,199.49,25882.0,147.023,147.4584,146.9566,147.2075,25882.0
2018-03-12 13:30:00,199.51,199.9,199.35,199.66,34826.0,147.2223,147.51,147.1042,147.3329,34826.0
2018-03-12 14:00:00,199.78,200.05,199.56,199.57,64723.0,147.4215,147.6207,147.2591,147.2665,64723.0
2018-03-12 14:30:00,199.55,199.77,198.72,199.18,38485.0,147.2518,147.4141,146.6393,146.9787,38485.0
2018-03-12 15:00:00,199.12,199.81,199.09,199.36,35563.0,146.9345,147.4436,146.9123,147.1116,35563.0
2018-03-12 15:30:00,199.37,199.48,199.03,199.38,149562.0,147.1189,147.2001,146.868,147.1263,149562.0
2018-03-13 09:30:00,198.0,198.92,197.82,198.18,46680.0,147.5883,148.2741,147.4541,147.7225,46680.0
2018-03-13 10:00:00,198.05,198.05,196.76,197.75,126986.0,147.6256,147.6256,146.664,147.402,126986.0
2018-03-13 10:30:00,197.94,198.82,197.74,198.54,35105.0,147.5436,148.1995,147.3945,147.9908,35105.0
2018-03-13 11:00:00,198.5,199.0,197.93,198.84,109884.0,147.961,148.3337,147.5361,148.2144,109884.0
2018-03-13 11:30:00,198.68,199.0,198.26,198.5,47586.0,148.0952,148.3337,147.7821,147.961,47586.0
2018-03-13 12:00:00,198.39,198.62,197.76,198.09,29402.0,147.879,148.0505,147.4094,147.6554,29402.0
2018-03-13 12:30:00,198.02,198.06,197.34,197.34,72814.0,147.6032,147.633,147.0964,147.0964,72814.0
2018-03-13 13:00:00,197.33,197.48,197.02,197.34,25899.0,147.0889,147.2007,146.8578,147.0964,25899.0
2018-03-13 13:30:00,197.46,197.73,197.3,197.67,28946.0,147.1858,147.3871,147.0665,147.3423,28946.0
2018-03-13 14:00:00,197.67,197.96,197.3,197.31,29991.0,147.3423,147.5585,147.0665,147.074,29991.0
2018-03-13 14:30:00,197.38,197.89,197.08,197.51,39509.0,147.1262,147.5063,146.9026,147.2231,39509.0
2018-03-13 15:00:00,197.68,197.96,197.51,197.73,42918.0,147.3498,147.5585,147.2231,147.3871,42918.0
2018-03-13 15:30:00,197.79,197.83,197.08,197.43,131169.0,147.4318,147.4616,146.9026,147.1634,131169.0
2018-03-14 09:30:00,197.88,198.48,196.73,197.26,34693.0,147.4989,147.9461,146.6417,147.0367,34693.0
2018-03-14 10:00:00,197.47,197.58,196.44,196.55,45767.0,147.1933,147.2753,146.4255,146.5075,45767.0
2018-03-14 10:30:00,196.4,196.69,195.37,195.37,53294.0,146.3957,146.6118,145.6279,145.6279,53294.0
2018-03-14 11:00:00,195.28,196.04,194.93,196.0,73695.0,145.5608,146.1273,145.3,146.0975,73695.0
2018-03-14 11:30:00,196.04,196.24,194.48,194.97,179776.0,146.1273,146.2764,144.9645,145.3298,179776.0
2018-03-14 12:00:00,194.9,195.15,194.41,194.45,93779.0,145.2776,145.4639,144.9123,144.9422,93779.0
2018-03-14 12:30:00,194.44,195.01,193.94,194.17,58618.0,144.9347,145.3596,144.562,144.7335,58618.0
2018-03-14 13:00:00,194.18,194.2,193.62,193.64,57928.0,144.7409,144.7558,144.3235,144.3384,57928.0
2018-03-14 13:30:00,193.65,193.7,193.0,193.45,139357.0,144.3458,144.3831,143.8613,144.1968,139357.0
2018-03-14 14:00:00,193.4,193.77,193.3,193.55,198188.0,144.1595,144.4353,144.085,144.2713,198188.0
2018-03-14 14:30:00,193.57,194.86,193.49,194.39,120311.0,144.2862,145.2478,144.2266,144.8974,120311.0
2018-03-14 15:00:00,194.41,194.43,193.54,194.09,88262.0,144.9123,144.9273,144.2639,144.6738,88262.0
2018-03-14 15:30:00,194.11,194.76,194.05,194.61,219984.0,144.6887,145.1732,144.644,145.0614,219984.0
2018-03-15 09:30:00,194.99,195.19,193.74,194.39,38690.0,145.3447,145.4938,144.4129,144.8974,38690.0
2018-03-15 10:00:00,194.4,194.72,193.71,194.06,26583.0,144.9049,145.1434,144.3906,144.6515,26583.0
2018-03-15 10:30:00,194.11,195.08,194.09,194.33,38662.0,144.6887,145.4118,144.6738,144.8527,38662.0
2018-03-15 11:00:00,194.49,194.81,194.07,194.31,36495.0,144.972,145.2105,144.6589,144.8378,36495.0
2018-03-15 11:30:00,194.42,194.75,194.03,194.15,20844.0,144.9198,145.1658,144.6291,144.7185,20844.0
2018-03-15 12:00:00,194.17,194.73,194.11,194.66,26725.0,144.7335,145.1509,144.6887,145.0987,26725.0
2018-03-15 12:30:00,194.54,194.97,194.52,194.71,22207.0,145.0092,145.3298,144.9943,145.136,22207.0
2018-03-15 13:00:00,194.75,195.2,194.59,194.8,45619.0,145.1658,145.5012,145.0465,145.2031,45619.0
2018-03-15 13:30:00,194.81,195.11,194.21,194.37,30700.0,145.2105,145.4341,144.7633,144.8825,30700.0
2018-03-15 14:00:00,194.5,194.6,193.85,193.85,28848.0,144.9794,145.054,144.4949,144.4949,28848.0
2018-03-15 14:30:00,193.84,194.5,193.8,194.5,38262.0,144.4875,144.9794,144.4577,144.9794,38262.0
2018-03-15 15:00:00,194.6,194.92,194.39,194.92,28269.0,145.054,145.2925,144.8974,145.2925,28269.0
2018-03-15 15:30:00,194.95,195.37,194.64,195.17,93837.0,145.3149,145.6279,145.0838,145.4788,93837.0
2018-03-16 09:30:00,195.52,196.36,195.27,195.72,126549.0,145.7397,146.3659,145.5534,145.8888,126549.0
2018-03-16 10:00:00,195.78,196.16,195.43,196.01,23281.0,145.9335,146.2168,145.6727,146.105,23281.0
2018-03-16 10:30:00,196.01,196.19,195.54,195.7,14238.0,146.105,146.2392,145.7546,145.8739,14238.0
2018-03-16 11:00:00,195.78,196.68,195.61,196.5,46089.0,145.9335,146.6044,145.8068,146.4702,46089.0
2018-03-16 11:30:00,196.61,197.05,196.42,196.63,29802.0,146.5522,146.8802,146.4106,146.5671,29802.0
2018-03-16 12:00:00,196.64,196.94,196.46,196.9,63870.0,146.5746,146.7982,146.4404,146.7684,63870.0
2018-03-16 12:30:00,196.94,197.16,196.52,196.92,21188.0,146.7982,146.9622,146.4851,146.7833,21188.0
2018-03-16 13:00:00,196.98,197.09,196.51,196.51,44421.0,146.828,146.91,146.4777,146.4777,44421.0
2018-03-16 13:30:00,196.52,197.44,196.51,197.27,33837.0,146.4851,147.1709,146.4777,147.0442,33837.0
2018-03-16 14:00:00,197.12,197.31,196.86,197.22,18813.0,146.9324,147.074,146.7386,147.0069,18813.0
2018-03-16 14:30:00,197.28,197.47,197.08,197.47,17897.0,147.0516,147.1933,146.9026,147.1933,17897.0
2018-03-16 15:00:00,197.48,197.78,197.3,197.78,25089.0,147.2007,147.4243,147.0665,147.4243,25089.0
2018-03-16 15:30:00,197.77,198.2,197.68,198.0,146396.0,147.4169,147.7374,147.3498,147.5883,146396.0
2018-03-19 09:30:00,198.04,198.08,196.93,197.62,32082.0,147.6181,147.6479,146.7907,147.3051,32082.0
2018-03-19 10:00:00,197.53,197.89,197.23,197.47,25519.0,147.238,147.5063,147.0144,147.1933,25519.0
2018-03-19 10:30:00,197.64,198.05,197.42,197.83,23002.0,147.32,147.6256,147.156,147.4616,23002.0
2018-03-19 11:00:00,197.68,197.81,197.07,197.13,99215.0,147.3498,147.4467,146.8951,146.9398,99215.0
2018-03-19 11:30:00,197.13,197.29,196.86,197.12,31464.0,146.9398,147.0591,146.7386,146.9324,31464.0
2018-03-19 12:00:00,196.98,197.13,196.65,196.83,38206.0,146.828,146.9398,146.582,146.7162,38206.0
2018-03-19 12:30:00,196.83,196.83,196.5,196.74,53194.0,146.7162,146.7162,146.4702,146.6491,53194.0
2018-03-19 13:00:00,196.8,196.87,196.58,196.78,37297.0,146.6938,146.746,146.5299,146.6789,37297.0
2018-03-19 13:30:00,196.78,197.13,196.63,197.07,37898.0,146.6789,146.9398,146.5671,146.8951,37898.0
2018-03-19 14:00:00,197.04,197.23,196.1,196.14,35262.0,146.8727,147.0144,146.1721,146.2019,35262.0
2018-03-19 14:30:00,196.16,196.16,195.74,195.87,31464.0,146.2168,146.2168,145.9037,146.0006,31464.0
2018-03-19 15:00:00,195.84,196.2,195.55,196.2,28156.0,145.9783,146.2466,145.7621,146.2466,28156.0
2018-03-19 15:30:00,196.21,197.08,196.11,196.73,88617.0,146.2541,146.9026,146.1795,146.6417,88617.0
2018-03-20 09:30:00,196.9,198.65,196.6,196.9,51268.0,146.7684,148.0728,146.5448,146.7684,51268.0
2018-03-20 10:00:00,196.63,197.76,196.57,197.58,37769.0,146.5671,147.4094,146.5224,147.2753,37769.0
2018-03-20 10:30:00,197.48,198.01,197.1,197.33,56411.0,147.2007,147.5958,146.9175,147.0889,56411.0
2018-03-20 11:00:00,197.38,197.7,196.52,196.61,32624.0,147.1262,147.3647,146.4851,146.5522,32624.0
2018-03-20 11:30:00,196.55,197.32,196.55,196.85,35058.0,146.5075,147.0814,146.5075,146.7311,35058.0
2018-03-20 12:00:00,196.61,197.37,196.56,197.3,71433.0,146.5522,147.1187,146.5149,147.0665,71433.0
2018-03-20 12:30:00,197.3,197.37,196.82,197.03,16771.0,147.0665,147.1187,146.7088,146.8653,16771.0
2018-03-20 13:00:00,197.04,197.48,197.04,197.26,22575.0,146.8727,147.2007,146.8727,147.0367,22575.0
2018-03-20 13:30:00,197.26,197.34,196.83,197.31,25889.0,147.0367,147.0964,146.7162,147.074,25889.0
2018-03-20 14:00:00,197.13,197.33,196.97,197.33,28776.0,146.9398,147.0889,146.8206,147.0889,28776.0
2018-03-20 14:30:00,197.3,197.76,197.23,197.68,28176.0,147.0665,147.4094,147.0144,147.3498,28176.0
2018-03-20 15:00:00,197.73,198.05,197.59,198.0,36679.0,147.3871,147.6256,147.2827,147.5883,36679.0
2018-03-20 15:30:00,198.02,198.26,197.74,198.07,109053.0,147.6032,147.7821,147.3945,147.6405,109053.0
2018-03-21 09:30:00,198.25,198.66,196.15,197.23,55501.0,147.7747,148.0803,146.2093,147.0144,55501.0
2018-03-21 10:00:00,197.26,198.4,196.77,198.37,112188.0,147.0367,147.8865,146.6715,147.8641,112188.0
2018-03-21 10:30:00,198.33,198.35,197.1,197.69,76064.0,147.8343,147.8492,146.9175,147.3572,76064.0
2018-03-21 11:00:00,197.7,198.26,197.53,197.99,63240.0,147.3647,147.7821,147.238,147.5809,63240.0
2018-03-21 11:30:00,197.89,197.92,197.01,197.37,31243.0,147.5063,147.5287,146.8504,147.1187,31243.0
2018-03-21 12:00:00,197.37,197.48,196.88,197.35,23390.0,147.1187,147.2007,146.7535,147.1038,23390.0
2018-03-21 12:30:00,197.37,197.87,197.13,197.42,30145.0,147.1187,147.4914,146.9398,147.156,30145.0
2018-03-21 13:00:00,197.39,198.15,197.39,198.12,22577.0,147.1336,147.7001,147.1336,147.6778,22577.0
2018-03-21 13:30:00,198.13,198.6,197.81,198.47,27778.0,147.6852,148.0356,147.4467,147.9387,27778.0
2018-03-21 14:00:00,198.54,199.6,197.63,198.14,82249.0,147.9908,148.781,147.3125,147.6927,82249.0
2018-03-21 14:30:00,198.24,198.34,197.28,197.64,64049.0,147.7672,147.8418,147.0516,147.32,64049.0
2018-03-21 15:00:00,197.64,198.75,197.64,198.2,60411.0,147.32,148.1474,147.32,147.7374,60411.0
2018-03-21 15:30:00,198.2,198.77,198.2,198.57,174730.0,147.7374,148.1623,147.7374,148.0132,174730.0
2018-03-22 09:30:00,198.32,199.44,197.79,199.11,53480.0,147.8268,148.6617,147.4318,148.4157,53480.0
2018-03-22 10:00:00,199.04,199.62,198.93,199.53,66993.0,148.3635,148.7959,148.2815,148.7288,66993.0
2018-03-22 10:30:00,199.52,199.52,198.34,199.29,64673.0,148.7213,148.7213,147.8418,148.5499,64673.0
2018-03-22 11:00:00,199.31,199.8,199.02,199.54,65351.0,148.5648,148.93,148.3486,148.7362,65351.0
2018-03-22 11:30:00,199.55,199.9,199.18,199.2,35186.0,148.7437,149.0046,148.4679,148.4828,35186.0
2018-03-22 12:00:00,199.13,199.54,198.5,198.93,69193.0,148.4306,148.7362,147.961,148.2815,69193.0
2018-03-22 12:30:00,198.78,198.79,198.08,198.09,53534.0,148.1697,148.1772,147.6479,147.6554,53534.0
2018-03-22 13:00:00,198.08,198.46,198.0,198.45,38956.0,147.6479,147.9312,147.5883,147.9237,38956.0
2018-03-22 13:30:00,198.4,198.4,198.0,198.2,37677.0,147.8865,147.8865,147.5883,147.7374,37677.0
2018-03-22 14:00:00,198.17,198.25,197.28,197.3,53291.0,147.715,147.7747,147.0516,147.0665,53291.0
2018-03-22 14:30:00,197.25,198.15,197.17,197.45,34851.0,147.0293,147.7001,146.9696,147.1783,34851.0
2018-03-22 15:00:00,197.39,197.88,197.07,197.1,46397.0,147.1336,147.4989,146.8951,146.9175,46397.0
2018-03-22 15:30:00,197.07,197.36,195.61,195.72,151830.0,146.8951,147.1113,145.8068,145.8888,151830.0
2018-03-23 09:30:00,195.71,197.26,195.08,195.9,31374.0,145.8814,147.0367,145.4118,146.023,31374.0
2018-03-23 10:00:00,195.72,196.23,195.39,196.06,22931.0,145.8888,146.269,145.6428,146.1422,22931.0
2018-03-23 10:30:00,196.11,197.13,196.02,197.13,53762.0,146.1795,146.9398,146.1124,146.9398,53762.0
2018-03-23 11:00:00,197.0,197.29,196.49,196.79,17575.0,146.8429,147.0591,146.4628,146.6864,17575.0
2018-03-23 11:30:00,196.76,196.92,196.13,196.21,31505.0,146.664,146.7833,146.1944,146.2541,31505.0
2018-03-23 12:00:00,196.21,196.61,196.01,196.08,23136.0,146.2541,146.5522,146.105,146.1572,23136.0
2018-03-23 12:30:00,196.11,196.4,195.8,195.83,23450.0,146.1795,146.3957,145.9484,145.9708,23450.0
2018-03-23 13:00:00,195.84,196.23,195.21,195.29,22759.0,145.9783,146.269,145.5087,145.5683,22759.0
2018-03-23 13:30:00,195.3,195.77,195.26,195.37,17656.0,145.5757,145.9261,145.5459,145.6279,17656.0
2018-03-23 14:00:00,195.5,195.64,195.01,195.22,16724.0,145.7248,145.8292,145.3596,145.5161,16724.0
2018-03-23 14:30:00,195.04,195.37,194.46,194.72,37404.0,145.3819,145.6279,144.9496,145.1434,37404.0
2018-03-23 15:00:00,194.73,194.73,193.66,193.84,40794.0,145.1509,145.1509,144.3533,144.4875,40794.0
2018-03-23 15:30:00,193.75,193.79,192.66,193.05,161038.0,144.4204,144.4502,143.6079,143.8986,161038.0
2018-03-26 09:30:00,194.28,195.06,193.52,194.09,31451.0,144.8154,145.3969,144.2489,144.6738,31451.0
2018-03-26 10:00:00,194.23,195.29,193.81,194.53,36125.0,144.7782,145.5683,144.4651,145.0018,36125.0
2018-03-26 10:30:00,194.52,195.1,194.32,194.65,26333.0,144.9943,145.4267,144.8453,145.0912,26333.0
2018-03-26 11:00:00,194.56,194.69,193.9,194.26,20796.0,145.0242,145.1211,144.5322,144.8005,20796.0
2018-03-26 11:30:00,194.26,194.93,194.07,194.93,45980.0,144.8005,145.3,144.6589,145.3,45980.0
2018-03-26 12:00:00,194.72,194.83,194.3,194.37,30530.0,145.1434,145.2254,144.8304,144.8825,30530.0
2018-03-26 12:30:00,194.41,194.7,193.93,194.35,29463.0,144.9123,145.1285,144.5546,144.8676,29463.0
2018-03-26 13:00:00,194.36,194.7,194.16,194.48,29685.0,144.8751,145.1285,144.726,144.9645,29685.0
2018-03-26 13:30:00,194.52,195.0,194.29,194.78,15388.0,144.9943,145.3521,144.8229,145.1881,15388.0
2018-03-26 14:00:00,194.81,195.86,194.76,195.5,29416.0,145.2105,145.9932,145.1732,145.7248,29416.0
2018-03-26 14:30:00,195.61,195.78,195.1,195.16,27146.0,145.8068,145.9335,145.4267,145.4714,27146.0
2018-03-26 15:00:00,195.17,195.74,195.13,195.45,35590.0,145.4788,145.9037,145.449,145.6876,35590.0
2018-03-26 15:30:00,195.47,196.94,195.43,196.6,135268.0,145.7025,146.7982,145.6727,146.5448,135268.0
2018-03-27 09:30:00,197.0,197.33,194.25,196.16,35196.0,146.8429,147.0889,144.7931,146.2168,35196.0
2018-03-27 10:00:00,195.99,197.09,195.81,196.56,56805.0,146.0901,146.91,145.9559,146.5149,56805.0
2018-03-27 10:30:00,196.55,197.35,196.06,197.21,30136.0,146.5075,147.1038,146.1422,146.9995,30136.0
2018-03-27 11:00:00,197.21,197.88,197.02,197.81,29315.0,146.9995,147.4989,146.8578,147.4467,29315.0
2018-03-27 11:30:00,197.87,198.04,197.51,198.0,55432.0,147.4914,147.6181,147.2231,147.5883,55432.0
2018-03-27 12:00:00,198.0,198.53,197.85,198.53,34390.0,147.5883,147.9834,147.4765,147.9834,34390.0
2018-03-27 12:30:00,198.5,199.1,198.43,198.75,14755.0,147.961,148.4083,147.9088,148.1474,14755.0
2018-03-27 13:00:00,198.74,199.29,198.54,198.76,58966.0,148.1399,148.5499,147.9908,148.1548,58966.0
2018-03-27 13:30:00,198.79,199.22,198.51,199.17,35131.0,148.1772,148.4977,147.9685,148.4604,35131.0
2018-03-27 14:00:00,199.17,199.67,198.85,199.0,33247.0,148.4604,148.8331,148.2219,148.3337,33247.0
2018-03-27 14:30:00,198.92,199.83,198.88,199.2,31389.0,148.2741,148.9524,148.2443,148.4828,31389.0
2018-03-27 15:00:00,199.16,199.48,198.27,199.01,79291.0,148.453,148.6915,147.7896,148.3412,79291.0
2018-03-27 15:30:00,199.02,199.12,197.64,198.11,128805.0,148.3486,148.4232,147.32,147.6703,128805.0
2018-03-28 09:30:00,198.66,201.5,198.02,201.5,46434.0,148.0803,150.1972,147.6032,150.1972,46434.0
2018-03-28 10:00:00,201.62,202.47,201.14,202.35,92383.0,150.2866,150.9202,149.9289,150.8308,92383.0
2018-03-28 10:30:00,202.4,202.84,201.24,202.53,104178.0,150.8681,151.196,150.0034,150.965,104178.0
2018-03-28 11:00:00,202.64,202.73,201.87,202.31,80609.0,151.047,151.114,150.473,150.801,80609.0
2018-03-28 11:30:00,202.29,202.44,201.29,201.6,58829.0,150.7861,150.8979,150.0407,150.2717,58829.0
2018-03-28 12:00:00,201.7,202.47,201.5,201.97,47055.0,150.3463,150.9202,150.1972,150.5475,47055.0
2018-03-28 12:30:00,202.05,203.82,202.05,203.59,67284.0,150.6072,151.9265,150.6072,151.7551,67284.0
2018-03-28 13:00:00,203.65,203.66,202.36,203.02,84508.0,151.7998,151.8073,150.8382,151.3302,84508.0
2018-03-28 13:30:00,203.14,203.21,202.23,202.65,60612.0,151.4197,151.4718,150.7413,151.0544,60612.0
2018-03-28 14:00:00,202.75,203.07,202.26,202.36,51713.0,151.1289,151.3675,150.7637,150.8382,51713.0
2018-03-28 14:30:00,202.36,202.91,202.29,202.45,36224.0,150.8382,151.2482,150.7861,150.9053,36224.0
2018-03-28 15:00:00,202.39,202.73,202.03,202.44,55868.0,150.8606,151.114,150.5923,150.8979,55868.0
2018-03-28 15:30:00,202.48,202.54,201.96,202.1,145147.0,150.9277,150.9724,150.5401,150.6444,145147.0
2018-03-29 09:30:00,202.09,202.9,200.72,201.09,55742.0,150.637,151.2408,149.6158,149.8916,55742.0
2018-03-29 10:00:00,201.16,201.39,199.75,199.98,37697.0,149.9438,150.1152,148.8928,149.0642,37697.0
2018-03-29 10:30:00,199.95,200.4,199.26,199.96,61855.0,149.0418,149.3773,148.5275,149.0493,61855.0
2018-03-29 11:00:00,199.98,201.11,199.98,200.46,51279.0,149.0642,149.9065,149.0642,149.422,51279.0
2018-03-29 11:30:00,200.58,201.06,200.4,200.99,23613.0,149.5114,149.8692,149.3773,149.817,23613.0
2018-03-29 12:00:00,201.08,201.52,200.56,201.37,29519.0,149.8841,150.2121,149.4965,150.1003,29519.0
2018-03-29 12:30:00,201.49,202.2,201.19,201.98,50297.0,150.1897,150.719,149.9661,150.555,50297.0
2018-03-29 13:00:00,201.98,202.08,201.39,201.59,17329.0,150.555,150.6295,150.1152,150.2643,17329.0
2018-03-29 13:30:00,201.59,201.59,200.77,200.77,33647.0,150.2643,150.2643,149.6531,149.6531,33647.0
2018-03-29 14:00:00,200.8,201.92,200.76,201.36,46113.0,149.6754,150.5103,149.6456,150.0928,46113.0
2018-03-29 14:30:00,201.5,201.69,200.29,200.58,40201.0,150.1972,150.3388,149.2953,149.5114,40201.0
2018-03-29 15:00:00,200.51,200.74,199.83,200.29,58352.0,149.4593,149.6307,148.9524,149.2953,58352.0
2018-03-29 15:30:00,200.35,201.14,199.67,200.35,121002.0,149.34,149.9289,148.8331,149.34,121002.0
2018-04-02 09:30:00,201.05,201.89,200.25,200.35,60204.0,149.8618,150.4879,149.2655,149.34,60204.0
2018-04-02 10:00:00,200.4,200.84,199.24,199.73,24898.0,149.3773,149.7052,148.5126,148.8779,24898.0
2018-04-02 10:30:00,199.9,199.9,199.06,199.38,20360.0,149.0046,149.0046,148.3784,148.617,20360.0
2018-04-02 11:00:00,199.27,199.62,198.69,199.13,26530.0,148.535,148.7959,148.1026,148.4306,26530.0
2018-04-02 11:30:00,199.02,199.68,198.57,199.02,34512.0,148.3486,148.8406,148.0132,148.3486,34512.0
2018-04-02 12:00:00,198.84,199.15,198.08,198.44,27269.0,148.2144,148.4455,147.6479,147.9163,27269.0
2018-04-02 12:30:00,198.45,199.9,198.33,199.66,31818.0,147.9237,149.0046,147.8343,148.8257,31818.0
2018-04-02 13:00:00,199.63,200.26,199.38,199.7,26477.0,148.8033,149.2729,148.617,148.8555,26477.0
2018-04-02 13:30:00,199.7,200.01,199.29,199.42,48864.0,148.8555,149.0866,148.5499,148.6468,48864.0
2018-04-02 14:00:00,199.39,199.77,198.69,199.02,31487.0,148.6244,148.9077,148.1026,148.3486,31487.0
2018-04-02 14:30:00,198.79,199.19,198.35,198.57,31676.0,148.1772,148.4753,147.8492,148.0132,31676.0
2018-04-02 15:00:00,198.53,198.68,198.02,198.06,35563.0,147.9834,148.0952,147.6032,147.633,35563.0
2018-04-02 15:30:00,198.19,199.63,198.19,199.35,95578.0,147.7299,148.8033,147.7299,148.5946,95578.0
2018-04-03 09:30:00,199.42,200.16,197.28,199.76,34930.0,148.6468,149.1984,147.0516,148.9002,34930.0
2018-04-03 10:00:00,199.28,199.97,199.0,199.0,17961.0,148.5424,149.0567,148.3337,148.3337,17961.0
2018-04-03 10:30:00,199.12,200.25,199.11,199.82,19720.0,148.4232,149.2655,148.4157,148.9449,19720.0
2018-04-03 11:00:00,200.09,200.13,199.46,199.46,17375.0,149.1462,149.176,148.6766,148.6766,17375.0
2018-04-03 11:30:00,199.66,200.32,199.42,200.32,13965.0,148.8257,149.3176,148.6468,149.3176,13965.0
2018-04-03 12:00:00,200.22,200.62,200.1,200.31,22641.0,149.2431,149.5413,149.1536,149.3102,22641.0
2018-04-03 12:30:00,200.27,200.27,199.45,199.61,25379.0,149.2804,149.2804,148.6691,148.7884,25379.0
2018-04-03 13:00:00,199.6,199.92,199.34,199.72,12479.0,148.781,149.0195,148.5871,148.8704,12479.0
2018-04-03 13:30:00,199.73,200.0,199.5,199.96,22472.0,148.8779,149.0791,148.7064,149.0493,22472.0
2018-04-03 14:00:00,199.98,200.38,199.56,200.2,12807.0,149.0642,149.3624,148.7511,149.2282,12807.0
2018-04-03 14:30:00,200.16,200.51,199.8,200.35,23296.0,149.1984,149.4593,148.93,149.34,23296.0
2018-04-03 15:00:00,200.37,201.67,200.3,201.58,30644.0,149.3549,150.3239,149.3027,150.2568,30644.0
2018-04-03 15:30:00,201.61,201.63,199.93,200.65,102880.0,150.2792,150.2941,149.0269,149.5636,102880.0
2018-04-04 09:30:00,200.35,202.36,199.69,202.06,29865.0,149.34,150.8382,148.848,150.6146,29865.0
2018-04-04 10:00:00,202.06,202.71,201.47,202.1,54110.0,150.6146,151.0991,150.1748,150.6444,54110.0
2018-04-04 10:30:00,202.17,202.23,201.35,201.67,56647.0,150.6966,150.7413,150.0854,150.3239,56647.0
2018-04-04 11:00:00,201.47,201.54,200.32,200.51,36102.0,150.1748,150.227,149.3176,149.4593,36102.0
2018-04-04 11:30:00,200.53,201.2,200.08,201.2,31209.0,149.4742,149.9736,149.1387,149.9736,31209.0
2018-04-04 12:00:00,201.06,202.03,201.06,201.79,42201.0,149.8692,150.5923,149.8692,150.4134,42201.0
2018-04-04 12:30:00,201.91,202.35,201.68,202.35,24175.0,150.5028,150.8308,150.3314,150.8308,24175.0
2018-04-04 13:00:00,202.36,202.54,201.79,202.3,37121.0,150.8382,150.9724,150.4134,150.7935,37121.0
2018-04-04 13:30:00,202.29,202.94,201.93,202.94,27211.0,150.7861,151.2706,150.5177,151.2706,27211.0
2018-04-04 14:00:00,202.91,204.16,202.9,203.99,26878.0,151.2482,152.18,151.2408,152.0532,26878.0
2018-04-04 14:30:00,203.98,204.7,203.57,203.99,62200.0,152.0458,152.5825,151.7402,152.0532,62200.0
2018-04-04 15:00:00,204.04,204.75,203.83,204.32,53695.0,152.0905,152.6197,151.934,152.2992,53695.0
2018-04-04 15:30:00,204.38,204.46,203.68,203.99,132559.0,152.3439,152.4036,151.8222,152.0532,132559.0
2018-04-05 09:30:00,203.59,203.59,199.77,200.62,101859.0,151.7551,151.7551,148.9077,149.5413,101859.0
2018-04-05 10:00:00,200.7,200.76,199.38,200.45,112328.0,149.6009,149.6456,148.617,149.4145,112328.0
2018-04-05 10:30:00,200.5,200.51,199.5,200.16,85239.0,149.4518,149.4593,148.7064,149.1984,85239.0
2018-04-05 11:00:00,200.17,201.06,200.17,200.83,44322.0,149.2058,149.8692,149.2058,149.6978,44322.0
2018-04-05 11:30:00,200.83,201.36,200.77,201.23,13494.0,149.6978,150.0928,149.6531,149.9959,13494.0
2018-04-05 12:00:00,201.23,201.33,200.34,200.61,35442.0,149.9959,150.0705,149.3325,149.5338,35442.0
2018-04-05 12:30:00,200.56,200.73,200.08,200.3,26752.0,149.4965,149.6232,149.1387,149.3027,26752.0
2018-04-05 13:00:00,200.4,200.81,200.3,200.71,16919.0,149.3773,149.6829,149.3027,149.6083,16919.0
2018-04-05 13:30:00,200.71,200.98,200.39,200.98,14303.0,149.6083,149.8096,149.3698,149.8096,14303.0
2018-04-05 14:00:00,200.99,201.21,200.67,200.68,24756.0,149.817,149.981,149.5785,149.586,24756.0
2018-04-05 14:30:00,200.75,201.1,200.68,200.95,28312.0,149.6382,149.899,149.586,149.7872,28312.0
2018-04-05 15:00:00,200.99,201.28,200.78,200.81,27532.0,149.817,150.0332,149.6605,149.6829,27532.0
2018-04-05 15:30:00,200.82,201.59,200.66,201.35,111938.0,149.6903,150.2643,149.5711,150.0854,111938.0
2018-04-06 09:30:00,201.6,202.84,201.6,201.93,32150.0,150.2717,151.196,150.2717,150.5177,32150.0
2018-04-06 10:00:00,201.91,202.62,201.9,202.25,30944.0,150.5028,151.032,150.4954,150.7562,30944.0
2018-04-06 10:30:00,202.26,202.69,201.54,201.69,27234.0,150.7637,151.0842,150.227,150.3388,27234.0
2018-04-06 11:00:00,201.68,201.71,201.13,201.23,15102.0,150.3314,150.3537,149.9214,149.9959,15102.0
2018-04-06 11:30:00,201.14,201.44,200.98,200.98,9600.0,149.9289,150.1525,149.8096,149.8096,9600.0
2018-04-06 12:00:00,200.99,201.0,200.54,200.67,16066.0,149.817,149.8245,149.4816,149.5785,16066.0
2018-04-06 12:30:00,200.61,201.34,200.54,201.24,19311.0,149.5338,150.0779,149.4816,150.0034,19311.0
2018-04-06 13:00:00,201.22,201.25,200.41,200.78,30818.0,149.9885,150.0109,149.3847,149.6605,30818.0
2018-04-06 13:30:00,200.82,200.85,199.75,199.75,42956.0,149.6903,149.7127,148.8928,148.8928,42956.0
2018-04-06 14:00:00,199.74,200.04,199.36,199.48,35846.0,148.8853,149.1089,148.6021,148.6915,35846.0
2018-04-06 14:30:00,199.49,199.64,198.86,199.05,31984.0,148.699,148.8108,148.2294,148.371,31984.0
2018-04-06 15:00:00,198.99,199.47,198.81,199.01,30416.0,148.3263,148.684,148.1921,148.3412,30416.0
2018-04-06 15:30:00,199.02,199.63,198.84,199.23,149506.0,148.3486,148.8033,148.2144,148.5052,149506.0
2018-04-09 09:30:00,199.6,199.89,198.78,199.33,60513.0,148.781,148.9971,148.1697,148.5797,60513.0
2018-04-09 10:00:00,199.34,199.61,198.95,199.21,34102.0,148.5871,148.7884,148.2964,148.4902,34102.0
2018-04-09 10:30:00,199.29,199.94,199.21,199.26,33603.0,148.5499,149.0344,148.4902,148.5275,33603.0
2018-04-09 11:00:00,199.36,199.87,199.22,199.65,31758.0,148.6021,148.9822,148.4977,148.8182,31758.0
2018-04-09 11:30:00,199.59,200.14,199.54,200.05,39447.0,148.7735,149.1835,148.7362,149.1164,39447.0
2018-04-09 12:00:00,199.98,200.1,199.53,199.84,19603.0,149.0642,149.1536,148.7288,148.9598,19603.0
2018-04-09 12:30:00,199.71,200.0,199.53,199.95,15897.0,148.8629,149.0791,148.7288,149.0418,15897.0
2018-04-09 13:00:00,200.0,200.29,199.82,200.14,28174.0,149.0791,149.2953,148.9449,149.1835,28174.0
2018-04-09 13:30:00,200.14,200.49,199.9,200.38,37090.0,149.1835,149.4444,149.0046,149.3624,37090.0
2018-04-09 14:00:00,200.45,200.91,200.25,200.8,28338.0,149.4145,149.7574,149.2655,149.6754,28338.0
2018-04-09 14:30:00,200.72,201.37,200.41,201.37,35435.0,149.6158,150.1003,149.3847,150.1003,35435.0
2018-04-09 15:00:00,201.33,201.6,200.34,200.69,38020.0,150.0705,150.2717,149.3325,149.5934,38020.0
2018-04-09 15:30:00,200.72,200.87,199.6,199.83,138991.0,149.6158,149.7276,148.781,148.9524,138991.0
2018-04-10 09:30:00,199.95,201.21,199.61,201.03,32156.0,149.0418,149.981,148.7884,149.8469,32156.0
2018-04-10 10:00:00,200.95,202.06,200.85,201.69,33952.0,149.7872,150.6146,149.7127,150.3388,33952.0
2018-04-10 10:30:00,201.79,201.93,201.31,201.58,20116.0,150.4134,150.5177,150.0556,150.2568,20116.0
2018-04-10 11:00:00,201.64,202.2,201.47,201.69,25436.0,150.3016,150.719,150.1748,150.3388,25436.0
2018-04-10 11:30:00,201.62,201.87,201.23,201.29,22183.0,150.2866,150.473,149.9959,150.0407,22183.0
2018-04-10 12:00:00,201.23,201.36,200.64,201.04,31170.0,149.9959,150.0928,149.5562,149.8543,31170.0
2018-04-10 12:30:00,201.03,201.32,200.31,200.47,41008.0,149.8469,150.063,149.3102,149.4294,41008.0
2018-04-10 13:00:00,200.38,201.76,200.23,201.7,27350.0,149.3624,150.391,149.2505,150.3463,27350.0
2018-04-10 13:30:00,201.69,201.69,200.59,200.91,17776.0,150.3388,150.3388,149.5189,149.7574,17776.0
2018-04-10 14:00:00,200.78,201.11,200.62,200.62,30078.0,149.6605,149.9065,149.5413,149.5413,30078.0
2018-04-10 14:30:00,200.67,200.8,200.16,200.67,19415.0,149.5785,149.6754,149.1984,149.5785,19415.0
2018-04-10 15:00:00,200.66,201.04,200.38,200.82,31017.0,149.5711,149.8543,149.3624,149.6903,31017.0
2018-04-10 15:30:00,200.76,200.82,200.08,200.37,106578.0,149.6456,149.6903,149.1387,149.3549,106578.0
2018-04-11 09:30:00,199.9,201.57,199.58,200.89,27725.0,149.0046,150.2494,148.766,149.7425,27725.0
2018-04-11 10:00:00,200.9,200.9,199.19,199.4,25286.0,149.75,149.75,148.4753,148.6319,25286.0
2018-04-11 10:30:00,199.41,199.8,199.06,199.44,22853.0,148.6393,148.93,148.3784,148.6617,22853.0
2018-04-11 11:00:00,199.5,200.19,199.49,199.91,15767.0,148.7064,149.2207,148.699,149.012,15767.0
2018-04-11 11:30:00,200.0,200.71,199.92,200.66,19516.0,149.0791,149.6083,149.0195,149.5711,19516.0
2018-04-11 12:00:00,200.65,200.72,200.29,200.49,16136.0,149.5636,149.6158,149.2953,149.4444,16136.0
2018-04-11 12:30:00,200.58,200.6,199.79,199.81,29838.0,149.5114,149.5263,148.9226,148.9375,29838.0
2018-04-11 13:00:00,199.83,199.83,199.13,199.34,27702.0,148.9524,148.9524,148.4306,148.5871,27702.0
2018-04-11 13:30:00,199.34,199.7,199.33,199.55,15104.0,148.5871,148.8555,148.5797,148.7437,15104.0
2018-04-11 14:00:00,199.55,199.91,199.33,199.84,20851.0,148.7437,149.012,148.5797,148.9598,20851.0
2018-04-11 14:30:00,199.83,200.07,199.41,199.55,20125.0,148.9524,149.1313,148.6393,148.7437,20125.0
2018-04-11 15:00:00,199.62,199.89,199.16,199.29,22492.0,148.7959,148.9971,148.453,148.5499,22492.0
2018-04-11 15:30:00,199.28,199.47,198.5,198.71,91420.0,148.5424,148.684,147.961,148.1175,91420.0
2018-04-12 09:30:00,198.69,198.87,196.99,197.39,34221.0,148.1026,148.2368,146.8355,147.1336,34221.0
2018-04-12 10:00:00,197.48,197.54,196.58,196.94,54608.0,147.2007,147.2454,146.5299,146.7982,54608.0
2018-04-12 10:30:00,196.87,197.15,196.5,196.51,30738.0,146.746,146.9547,146.4702,146.4777,30738.0
2018-04-12 11:00:00,196.57,196.66,196.2,196.23,36021.0,146.5224,146.5895,146.2466,146.269,36021.0
2018-04-12 11:30:00,196.23,196.46,195.63,195.71,57899.0,146.269,146.4404,145.8217,145.8814,57899.0
2018-04-12 12:00:00,195.69,196.46,195.5,195.82,48553.0,145.8665,146.4404,145.7248,145.9634,48553.0
2018-04-12 12:30:00,195.92,196.12,195.5,196.0,38200.0,146.0379,146.187,145.7248,146.0975,38200.0
2018-04-12 13:00:00,195.95,196.03,195.39,195.43,26426.0,146.0603,146.1199,145.6428,145.6727,26426.0
2018-04-12 13:30:00,195.43,196.03,195.43,195.68,18257.0,145.6727,146.1199,145.6727,145.859,18257.0
2018-04-12 14:00:00,195.78,196.37,195.78,196.33,17257.0,145.9335,146.3733,145.9335,146.3435,17257.0
2018-04-12 14:30:00,196.24,196.47,196.17,196.45,18376.0,146.2764,146.4479,146.2242,146.433,18376.0
2018-04-12 15:00:00,196.41,196.57,196.1,196.37,24918.0,146.4031,146.5224,146.1721,146.3733,24918.0
2018-04-12 15:30:00,196.34,196.42,196.16,196.3,83305.0,146.351,146.4106,146.2168,146.3211,83305.0
2018-04-13 09:30:00,196.74,196.97,195.39,195.89,54763.0,146.6491,146.8206,145.6428,146.0155,54763.0
2018-04-13 10:00:00,195.76,197.07,195.76,196.5,38358.0,145.9186,146.8951,145.9186,146.4702,38358.0
2018-04-13 10:30:00,196.5,196.69,195.76,195.86,21960.0,146.4702,146.6118,145.9186,145.9932,21960.0
2018-04-13 11:00:00,195.92,196.57,195.9,196.06,24539.0,146.0379,146.5224,146.023,146.1422,24539.0
2018-04-13 11:30:00,196.06,196.18,195.75,195.88,12083.0,146.1422,146.2317,145.9112,146.0081,12083.0
2018-04-13 12:00:00,196.01,196.47,195.85,196.4,18868.0,146.105,146.4479,145.9857,146.3957,18868.0
2018-04-13 12:30:00,196.42,196.51,196.03,196.42,14710.0,146.4106,146.4777,146.1199,146.4106,14710.0
2018-04-13 13:00:00,196.37,196.72,196.32,196.53,24350.0,146.3733,146.6342,146.3361,146.4926,24350.0
2018-04-13 13:30:00,196.42,197.27,196.36,196.97,92445.0,146.4106,147.0442,146.3659,146.8206,92445.0
2018-04-13 14:00:00,196.98,197.08,196.52,196.58,18016.0,146.828,146.9026,146.4851,146.5299,18016.0
2018-04-13 14:30:00,196.56,197.0,196.56,196.57,17460.0,146.5149,146.8429,146.5149,146.5224,17460.0
2018-04-13 15:00:00,196.6,196.74,196.2,196.45,28949.0,146.5448,146.6491,146.2466,146.433,28949.0
2018-04-13 15:30:00,196.5,197.33,196.43,197.22,96930.0,146.4702,147.0889,146.418,147.0069,96930.0
2018-04-16 09:30:00,198.25,198.76,198.0,198.51,62425.0,147.7747,148.1548,147.5883,147.9685,62425.0
2018-04-16 10:00:00,198.51,198.8,196.8,196.8,33636.0,147.9685,148.1846,146.6938,146.6938,33636.0
2018-04-16 10:30:00,196.92,197.24,196.35,196.9,35274.0,146.7833,147.0218,146.3584,146.7684,35274.0
2018-04-16 11:00:00,197.06,197.98,197.05,197.97,29968.0,146.8876,147.5734,146.8802,147.566,29968.0
2018-04-16 11:30:00,197.74,198.16,197.29,197.93,32834.0,147.3945,147.7076,147.0591,147.5361,32834.0
2018-04-16 12:00:00,197.97,198.51,197.93,198.38,30678.0,147.566,147.9685,147.5361,147.8716,30678.0
2018-04-16 12:30:00,198.37,198.51,197.43,197.43,22094.0,147.8641,147.9685,147.1634,147.1634,22094.0
2018-04-16 13:00:00,197.66,198.26,197.66,198.18,25366.0,147.3349,147.7821,147.3349,147.7225,25366.0
2018-04-16 13:30:00,198.14,198.14,197.61,197.7,18354.0,147.6927,147.6927,147.2976,147.3647,18354.0
2018-04-16 14:00:00,197.77,197.93,197.27,197.5,21238.0,147.4169,147.5361,147.0442,147.2156,21238.0
2018-04-16 14:30:00,197.58,197.89,197.54,197.55,19017.0,147.2753,147.5063,147.2454,147.2529,19017.0
2018-04-16 15:00:00,197.55,197.68,196.83,197.24,30408.0,147.2529,147.3498,146.7162,147.0218,30408.0
2018-04-16 15:30:00,197.27,197.43,196.92,197.09,153306.0,147.0442,147.1634,146.7833,146.91,153306.0
2018-04-17 09:30:00,198.0,198.0,196.86,197.36,23791.0,147.5883,147.5883,146.7386,147.1113,23791.0
2018-04-17 10:00:00,197.23,198.8,196.94,198.56,50749.0,147.0144,148.1846,146.7982,148.0057,50749.0
2018-04-17 10:30:00,198.58,199.41,198.46,199.13,45337.0,148.0206,148.6393,147.9312,148.4306,45337.0
2018-04-17 11:00:00,199.24,199.57,198.9,199.18,61068.0,148.5126,148.7586,148.2592,148.4679,61068.0
2018-04-17 11:30:00,198.93,199.0,198.03,198.37,29106.0,148.2815,148.3337,147.6107,147.8641,29106.0
2018-04-17 12:00:00,198.38,198.38,197.6,197.75,25875.0,147.8716,147.8716,147.2902,147.402,25875.0
2018-04-17 12:30:00,197.69,197.89,197.57,197.84,26724.0,147.3572,147.5063,147.2678,147.4691,26724.0
2018-04-17 13:00:00,197.86,197.98,197.57,197.69,18608.0,147.484,147.5734,147.2678,147.3572,18608.0
2018-04-17 13:30:00,197.74,198.34,197.61,198.31,19221.0,147.3945,147.8418,147.2976,147.8194,19221.0
2018-04-17 14:00:00,198.34,199.08,198.34,198.89,15747.0,147.8418,148.3933,147.8418,148.2517,15747.0
2018-04-17 14:30:00,198.89,199.11,198.6,198.7,19449.0,148.2517,148.4157,148.0356,148.1101,19449.0
2018-04-17 15:00:00,198.64,199.45,198.58,199.1,26967.0,148.0654,148.6691,148.0206,148.4083,26967.0
2018-04-17 15:30:00,199.11,199.16,198.55,198.55,119136.0,148.4157,148.453,147.9983,147.9983,119136.0
2018-04-18 09:30:00,199.17,199.17,197.79,198.05,28164.0,148.4604,148.4604,147.4318,147.6256,28164.0
2018-04-18 10:00:00,198.23,198.38,197.6,198.11,44641.0,147.7598,147.8716,147.2902,147.6703,44641.0
2018-04-18 10:30:00,198.2,198.98,198.12,198.78,32555.0,147.7374,148.3188,147.6778,148.1697,32555.0
2018-04-18 11:00:00,198.9,199.38,198.77,198.88,27791.0,148.2592,148.617,148.1623,148.2443,27791.0
2018-04-18 11:30:00,198.91,198.91,198.23,198.39,28251.0,148.2666,148.2666,147.7598,147.879,28251.0
2018-04-18 12:00:00,198.47,198.72,198.33,198.57,29360.0,147.9387,148.125,147.8343,148.0132,29360.0
2018-04-18 12:30:00,198.65,198.65,198.36,198.51,15084.0,148.0728,148.0728,147.8567,147.9685,15084.0
2018-04-18 13:00:00,198.48,198.68,198.34,198.34,28164.0,147.9461,148.0952,147.8418,147.8418,28164.0
2018-04-18 13:30:00,198.36,198.41,197.83,197.88,23054.0,147.8567,147.8939,147.4616,147.4989,23054.0
2018-04-18 14:00:00,197.84,198.16,197.78,198.01,22012.0,147.4691,147.7076,147.4243,147.5958,22012.0
2018-04-18 14:30:00,198.03,198.22,197.8,197.8,17490.0,147.6107,147.7523,147.4392,147.4392,17490.0
2018-04-18 15:00:00,197.82,197.95,197.61,197.86,33010.0,147.4541,147.551,147.2976,147.484,33010.0
2018-04-18 15:30:00,197.84,198.01,197.76,197.93,66310.0,147.4691,147.5958,147.4094,147.5361,66310.0
2018-04-19 09:30:00,197.36,197.5,195.2,196.4,39562.0,147.1113,147.2156,145.5012,146.3957,39562.0
2018-04-19 10:00:00,196.22,196.35,195.37,195.39,34799.0,146.2615,146.3584,145.6279,145.6428,34799.0
2018-04-19 10:30:00,195.42,195.76,194.8,195.1,47209.0,145.6652,145.9186,145.2031,145.4267,47209.0
2018-04-19 11:00:00,195.1,195.15,194.2,194.2,42253.0,145.4267,145.4639,144.7558,144.7558,42253.0
2018-04-19 11:30:00,194.25,194.58,192.77,193.24,52826.0,144.7931,145.0391,143.6899,144.0402,52826.0
2018-04-19 12:00:00,193.28,193.55,193.04,193.12,24429.0,144.0701,144.2713,143.8912,143.9508,24429.0
2018-04-19 12:30:00,193.2,193.4,193.06,193.13,26037.0,144.0104,144.1595,143.9061,143.9582,26037.0
2018-04-19 13:00:00,193.13,193.2,192.26,192.74,26407.0,143.9582,144.0104,143.3097,143.6675,26407.0
2018-04-19 13:30:00,192.67,193.03,192.66,192.73,21370.0,143.6154,143.8837,143.6079,143.6601,21370.0
2018-04-19 14:00:00,192.71,193.37,192.54,193.32,28054.0,143.6452,144.1371,143.5185,144.0999,28054.0
2018-04-19 14:30:00,193.37,193.37,193.07,193.17,19949.0,144.1371,144.1371,143.9135,143.9881,19949.0
2018-04-19 15:00:00,193.09,193.43,193.01,193.35,34074.0,143.9284,144.1819,143.8688,144.1222,34074.0
2018-04-19 15:30:00,193.35,194.54,193.34,193.81,117418.0,144.1222,145.0092,144.1148,144.4651,117418.0
2018-04-20 09:30:00,194.43,194.56,193.28,193.97,69165.0,144.9273,145.0242,144.0701,144.5844,69165.0
2018-04-20 10:00:00,194.16,194.79,194.03,194.27,24218.0,144.726,145.1956,144.6291,144.808,24218.0
2018-04-20 10:30:00,194.11,194.26,193.05,193.56,29128.0,144.6887,144.8005,143.8986,144.2788,29128.0
2018-04-20 11:00:00,193.65,193.74,193.19,193.39,30545.0,144.3458,144.4129,144.003,144.152,30545.0
2018-04-20 11:30:00,193.46,193.6,193.1,193.17,22991.0,144.2042,144.3086,143.9359,143.9881,22991.0
2018-04-20 12:00:00,193.1,193.21,192.9,193.02,24156.0,143.9359,144.0179,143.7868,143.8762,24156.0
2018-04-20 12:30:00,193.07,193.26,192.56,192.73,34491.0,143.9135,144.0551,143.5334,143.6601,34491.0
2018-04-20 13:00:00,192.77,193.14,192.74,193.1,36557.0,143.6899,143.9657,143.6675,143.9359,36557.0
2018-04-20 13:30:00,193.07,193.2,192.91,193.02,14293.0,143.9135,144.0104,143.7943,143.8762,14293.0
2018-04-20 14:00:00,192.95,193.2,192.75,193.14,37940.0,143.8241,144.0104,143.675,143.9657,37940.0
2018-04-20 14:30:00,193.12,193.27,192.73,192.83,32655.0,143.9508,144.0626,143.6601,143.7346,32655.0
2018-04-20 15:00:00,192.82,192.82,192.21,192.51,54520.0,143.7272,143.7272,143.2725,143.4961,54520.0
2018-04-20 15:30:00,192.47,192.95,192.3,192.82,135599.0,143.4663,143.8241,143.3396,143.7272,135599.0
2018-04-23 09:30:00,193.34,193.41,192.5,193.39,76742.0,144.1148,144.167,143.4886,144.152,76742.0
2018-04-23 10:00:00,193.39,193.39,192.64,192.76,25655.0,144.152,144.152,143.593,143.6824,25655.0
2018-04-23 10:30:00,192.84,192.99,192.5,192.6,22469.0,143.7421,143.8539,143.4886,143.5632,22469.0
2018-04-23 11:00:00,192.64,193.08,192.54,193.0,36375.0,143.593,143.921,143.5185,143.8613,36375.0
2018-04-23 11:30:00,193.1,193.35,192.6,192.85,25631.0,143.9359,144.1222,143.5632,143.7495,25631.0
2018-04-23 12:00:00,192.81,192.96,192.2,192.3,20133.0,143.7197,143.8315,143.265,143.3396,20133.0
2018-04-23 12:30:00,192.26,192.64,192.22,192.47,17748.0,143.3097,143.593,143.2799,143.4663,17748.0
2018-04-23 13:00:00,192.46,192.47,192.1,192.25,24793.0,143.4588,143.4663,143.1905,143.3023,24793.0
2018-04-23 13:30:00,192.3,192.56,192.1,192.46,22988.0,143.3396,143.5334,143.1905,143.4588,22988.0
2018-04-23 14:00:00,192.5,192.52,192.15,192.34,35411.0,143.4886,143.5035,143.2278,143.3694,35411.0
2018-04-23 14:30:00,192.35,192.45,192.12,192.27,21827.0,143.3768,143.4514,143.2054,143.3172,21827.0
2018-04-23 15:00:00,192.2,192.5,192.02,192.48,58828.0,143.265,143.4886,143.1309,143.4737,58828.0
2018-04-23 15:30:00,192.45,192.92,192.41,192.88,102136.0,143.4514,143.8017,143.4216,143.7719,102136.0
2018-04-24 09:30:00,192.43,193.41,192.22,192.59,71350.0,143.4365,144.167,143.2799,143.5557,71350.0
2018-04-24 10:00:00,192.61,192.62,192.05,192.31,38274.0,143.5706,143.5781,143.1532,143.347,38274.0
2018-04-24 10:30:00,192.36,193.17,192.17,192.88,44998.0,143.3843,143.9881,143.2427,143.7719,44998.0
2018-04-24 11:00:00,192.86,194.16,192.77,193.63,106870.0,143.757,144.726,143.6899,144.3309,106870.0
2018-04-24 11:30:00,193.79,193.81,193.18,193.35,27145.0,144.4502,144.4651,143.9955,144.1222,27145.0
2018-04-24 12:00:00,193.34,193.88,193.19,193.88,26446.0,144.1148,144.5173,144.003,144.5173,26446.0
2018-04-24 12:30:00,193.84,194.51,193.75,194.25,33053.0,144.4875,144.9869,144.4204,144.7931,33053.0
2018-04-24 13:00:00,194.21,194.53,193.98,194.2,21862.0,144.7633,145.0018,144.5918,144.7558,21862.0
2018-04-24 13:30:00,194.15,194.15,193.72,193.84,51299.0,144.7185,144.7185,144.398,144.4875,51299.0
2018-04-24 14:00:00,193.79,193.79,193.02,193.24,48074.0,144.4502,144.4502,143.8762,144.0402,48074.0
2018-04-24 14:30:00,193.2,193.2,192.48,192.69,71477.0,144.0104,144.0104,143.4737,143.6303,71477.0
2018-04-24 15:00:00,192.7,193.39,192.7,193.16,42909.0,143.6377,144.152,143.6377,143.9806,42909.0
2018-04-24 15:30:00,193.08,193.77,192.62,193.68,127801.0,143.921,144.4353,143.5781,144.3682,127801.0
2018-04-25 09:30:00,193.39,194.14,192.74,193.9,18548.0,144.152,144.7111,143.6675,144.5322,18548.0
2018-04-25 10:00:00,193.9,195.05,193.75,194.68,49843.0,144.5322,145.3894,144.4204,145.1136,49843.0
2018-04-25 10:30:00,194.5,195.11,193.26,193.44,43219.0,144.9794,145.4341,144.0551,144.1893,43219.0
2018-04-25 11:00:00,193.56,193.57,192.28,192.74,37241.0,144.2788,144.2862,143.3247,143.6675,37241.0
2018-04-25 11:30:00,192.55,193.17,192.19,192.65,19907.0,143.5259,143.9881,143.2576,143.6005,19907.0
2018-04-25 12:00:00,192.71,193.17,192.71,192.91,17337.0,143.6452,143.9881,143.6452,143.7943,17337.0
2018-04-25 12:30:00,192.96,193.12,192.72,193.01,18667.0,143.8315,143.9508,143.6526,143.8688,18667.0
2018-04-25 13:00:00,193.07,193.44,192.96,193.38,21929.0,143.9135,144.1893,143.8315,144.1446,21929.0
2018-04-25 13:30:00,193.38,193.43,192.78,192.89,16455.0,144.1446,144.1819,143.6974,143.7793,16455.0
2018-04-25 14:00:00,192.84,193.05,192.74,192.79,19929.0,143.7421,143.8986,143.6675,143.7048,19929.0
2018-04-25 14:30:00,192.8,193.24,192.73,193.17,21811.0,143.7123,144.0402,143.6601,143.9881,21811.0
2018-04-25 15:00:00,193.19,194.04,192.85,193.64,40044.0,144.003,144.6366,143.7495,144.3384,40044.0
2018-04-25 15:30:00,193.55,193.77,193.13,193.51,169048.0,144.2713,144.4353,143.9582,144.2415,169048.0
2018-04-26 09:30:00,196.5,200.41,195.66,198.35,266317.0,146.4702,149.3847,145.8441,147.8492,266317.0
2018-04-26 10:00:00,198.35,199.88,198.35,199.7,93381.0,147.8492,148.9897,147.8492,148.8555,93381.0
2018-04-26 10:30:00,199.67,200.58,199.22,200.19,42767.0,148.8331,149.5114,148.4977,149.2207,42767.0
2018-04-26 11:00:00,200.18,200.72,199.43,200.22,53851.0,149.2133,149.6158,148.6542,149.2431,53851.0
2018-04-26 11:30:00,200.09,200.76,199.76,200.76,50402.0,149.1462,149.6456,148.9002,149.6456,50402.0
2018-04-26 12:00:00,200.61,201.4,200.61,201.0,46953.0,149.5338,150.1227,149.5338,149.8245,46953.0
2018-04-26 12:30:00,200.99,201.83,200.94,201.63,41962.0,149.817,150.4432,149.7798,150.2941,41962.0
2018-04-26 13:00:00,201.72,202.95,201.72,202.91,44762.0,150.3612,151.278,150.3612,151.2482,44762.0
2018-04-26 13:30:00,202.95,203.12,201.46,202.6,166375.0,151.278,151.4047,150.1674,151.0171,166375.0
2018-04-26 14:00:00,202.6,202.72,199.25,200.03,169413.0,151.0171,151.1066,148.5201,149.1015,169413.0
2018-04-26 14:30:00,199.91,200.67,198.69,200.56,178786.0,149.012,149.5785,148.1026,149.4965,178786.0
2018-04-26 15:00:00,200.59,200.77,200.15,200.5,177947.0,149.5189,149.6531,149.1909,149.4518,177947.0
2018-04-26 15:30:00,200.5,200.75,199.56,199.89,167700.0,149.4518,149.6382,148.7511,148.9971,167700.0
2018-04-27 09:30:00,199.25,199.95,198.38,199.7,37396.0,148.5201,149.0418,147.8716,148.8555,37396.0
2018-04-27 10:00:00,199.92,200.93,199.74,200.5,45310.0,149.0195,149.7723,148.8853,149.4518,45310.0
2018-04-27 10:30:00,200.5,202.02,200.3,201.92,28965.0,149.4518,150.5848,149.3027,150.5103,28965.0
2018-04-27 11:00:00,202.03,202.76,201.71,202.32,30852.0,150.5923,151.1364,150.3537,150.8084,30852.0
2018-04-27 11:30:00,202.24,203.05,202.17,202.32,31415.0,150.7488,151.3526,150.6966,150.8084,31415.0
2018-04-27 12:00:00,202.39,202.97,202.36,202.49,20391.0,150.8606,151.2929,150.8382,150.9351,20391.0
2018-04-27 12:30:00,202.56,203.24,202.46,202.93,31540.0,150.9873,151.4942,150.9128,151.2631,31540.0
2018-04-27 13:00:00,202.96,202.96,202.49,202.52,42738.0,151.2855,151.2855,150.9351,150.9575,42738.0
2018-04-27 13:30:00,202.53,202.65,202.3,202.54,25986.0,150.965,151.0544,150.7935,150.9724,25986.0
2018-04-27 14:00:00,202.5,202.87,202.3,202.86,29300.0,150.9426,151.2184,150.7935,151.2109,29300.0
2018-04-27 14:30:00,202.87,203.18,202.53,202.83,35334.0,151.2184,151.4495,150.965,151.1886,35334.0
2018-04-27 15:00:00,202.83,203.19,202.61,202.72,47817.0,151.1886,151.4569,151.0246,151.1066,47817.0
2018-04-27 15:30:00,202.73,203.02,202.17,202.44,123849.0,151.114,151.3302,150.6966,150.8979,123849.0
2018-04-30 09:30:00,203.35,203.35,201.86,203.2,38084.0,151.5762,151.5762,150.4655,151.4644,38084.0
2018-04-30 10:00:00,203.31,203.98,203.11,203.27,29496.0,151.5464,152.0458,151.3973,151.5166,29496.0
2018-04-30 10:30:00,203.28,203.52,202.64,203.1,36089.0,151.524,151.7029,151.047,151.3898,36089.0
2018-04-30 11:00:00,203.11,203.34,202.74,203.02,26656.0,151.3973,151.5687,151.1215,151.3302,26656.0
2018-04-30 11:30:00,203.13,203.32,202.96,203.25,21603.0,151.4122,151.5538,151.2855,151.5016,21603.0
2018-04-30 12:00:00,203.23,203.23,202.69,202.99,11961.0,151.4867,151.4867,151.0842,151.3078,11961.0
2018-04-30 12:30:00,202.97,203.14,202.5,202.53,12790.0,151.2929,151.4197,150.9426,150.965,12790.0
2018-04-30 13:00:00,202.44,202.67,202.1,202.19,48883.0,150.8979,151.0693,150.6444,150.7115,48883.0
2018-04-30 13:30:00,202.18,202.6,202.17,202.49,34910.0,150.7041,151.0171,150.6966,150.9351,34910.0
2018-04-30 14:00:00,202.45,202.52,201.67,202.09,25698.0,150.9053,150.9575,150.3239,150.637,25698.0
2018-04-30 14:30:00,202.04,202.34,201.99,202.34,24766.0,150.5997,150.8233,150.5624,150.8233,24766.0
2018-04-30 15:00:00,202.3,202.36,201.65,201.75,37628.0,150.7935,150.8382,150.309,150.3836,37628.0
2018-04-30 15:30:00,201.8,202.17,201.57,201.7,100672.0,150.4208,150.6966,150.2494,150.3463,100672.0
2018-05-01 09:30:00,201.84,203.79,200.68,203.56,77610.0,150.4506,151.9042,149.586,151.7327,77610.0
2018-05-01 10:00:00,203.56,204.66,203.55,204.62,165555.0,151.7327,152.5527,151.7253,152.5228,165555.0
2018-05-01 10:30:00,204.53,204.53,203.86,204.47,99765.0,152.4558,152.4558,151.9563,152.411,99765.0
2018-05-01 11:00:00,204.45,204.48,203.88,203.97,24580.0,152.3961,152.4185,151.9712,152.0383,24580.0
2018-05-01 11:30:00,203.92,204.63,203.89,204.23,29374.0,152.0011,152.5303,151.9787,152.2321,29374.0
2018-05-01 12:00:00,204.15,204.38,203.69,203.91,26625.0,152.1725,152.3439,151.8296,151.9936,26625.0
2018-05-01 12:30:00,204.0,204.59,203.99,204.44,29946.0,152.0607,152.5005,152.0532,152.3887,29946.0
2018-05-01 13:00:00,204.51,204.88,204.42,204.77,22161.0,152.4408,152.7166,152.3738,152.6346,22161.0
2018-05-01 13:30:00,204.73,205.5,204.73,205.5,27524.0,152.6048,153.1788,152.6048,153.1788,27524.0
2018-05-01 14:00:00,205.4,205.5,204.86,205.02,54208.0,153.1042,153.1788,152.7017,152.821,54208.0
2018-05-01 14:30:00,205.02,205.3,204.91,205.3,55670.0,152.821,153.0297,152.739,153.0297,55670.0
2018-05-01 15:00:00,205.4,205.65,204.68,204.68,51178.0,153.1042,153.2906,152.5676,152.5676,51178.0
2018-05-01 15:30:00,204.66,205.09,204.41,204.59,217949.0,152.5527,152.8732,152.3663,152.5005,217949.0
2018-05-02 09:30:00,203.27,203.86,201.24,201.27,53932.0,151.5166,151.9563,150.0034,150.0258,53932.0
2018-05-02 10:00:00,201.25,203.5,201.11,202.81,44511.0,150.0109,151.688,149.9065,151.1737,44511.0
2018-05-02 10:30:00,202.86,204.05,202.59,203.95,30652.0,151.2109,152.098,151.0097,152.0234,30652.0
2018-05-02 11:00:00,204.0,204.53,203.8,204.32,17522.0,152.0607,152.4558,151.9116,152.2992,17522.0
2018-05-02 11:30:00,204.22,204.26,203.25,203.41,34838.0,152.2247,152.2545,151.5016,151.6209,34838.0
2018-05-02 12:00:00,203.29,203.29,202.32,202.83,19590.0,151.5315,151.5315,150.8084,151.1886,19590.0
2018-05-02 12:30:00,202.78,203.15,202.7,203.12,16027.0,151.1513,151.4271,151.0917,151.4047,16027.0
2018-05-02 13:00:00,203.09,203.66,202.9,203.39,13609.0,151.3824,151.8073,151.2408,151.606,13609.0
2018-05-02 13:30:00,203.35,204.79,203.23,204.79,15129.0,151.5762,152.6496,151.4867,152.6496,15129.0
2018-05-02 14:00:00,204.7,205.61,204.29,205.55,50128.0,152.5825,153.2608,152.2769,153.2161,50128.0
2018-05-02 14:30:00,205.55,205.93,205.21,205.87,31379.0,153.2161,153.4993,152.9626,153.4546,31379.0
2018-05-02 15:00:00,205.85,206.0,205.38,205.61,73844.0,153.4397,153.5515,153.0893,153.2608,73844.0
2018-05-02 15:30:00,205.61,205.61,204.13,204.66,172102.0,153.2608,153.2608,152.1576,152.5527,172102.0
2018-05-03 09:30:00,205.18,205.18,203.9,204.85,54048.0,152.9403,152.9403,151.9862,152.6943,54048.0
2018-05-03 10:00:00,204.8,205.64,204.41,205.02,44361.0,152.657,153.2831,152.3663,152.821,44361.0
2018-05-03 10:30:00,205.07,205.07,204.51,204.72,75203.0,152.8583,152.8583,152.4408,152.5974,75203.0
2018-05-03 11:00:00,204.71,205.26,204.66,204.81,50673.0,152.5899,152.9999,152.5527,152.6645,50673.0
2018-05-03 11:30:00,204.82,205.91,204.7,205.18,40966.0,152.6719,153.4844,152.5825,152.9403,40966.0
2018-05-03 12:00:00,205.1,205.79,204.91,205.33,68781.0,152.8806,153.3949,152.739,153.0521,68781.0
2018-05-03 12:30:00,205.23,205.69,205.07,205.62,24247.0,152.9775,153.3204,152.8583,153.2682,24247.0
2018-05-03 13:00:00,205.71,205.73,205.18,205.18,21805.0,153.3353,153.3502,152.9403,152.9403,21805.0
2018-05-03 13:30:00,205.37,206.32,205.26,206.14,29091.0,153.0819,153.79,152.9999,153.6558,29091.0
2018-05-03 14:00:00,206.14,207.25,206.14,207.07,46498.0,153.6558,154.4832,153.6558,154.3491,46498.0
2018-05-03 14:30:00,207.11,207.17,206.41,206.52,52405.0,154.3789,154.4236,153.8571,153.9391,52405.0
2018-05-03 15:00:00,206.61,206.99,205.6,205.82,216203.0,154.0062,154.2894,153.2533,153.4173,216203.0
2018-05-03 15:30:00,205.87,206.04,204.96,205.86,161343.0,153.4546,153.5813,152.7763,153.4471,161343.0
2018-05-04 09:30:00,205.58,206.83,205.07,206.32,28193.0,153.2384,154.1702,152.8583,153.79,28193.0
2018-05-04 10:00:00,206.28,207.32,206.15,206.73,19051.0,153.7602,154.5354,153.6633,154.0956,19051.0
2018-05-04 10:30:00,206.82,206.9,206.36,206.45,21022.0,154.1627,154.2223,153.8198,153.8869,21022.0
2018-05-04 11:00:00,206.37,206.9,206.18,206.73,19132.0,153.8273,154.2223,153.6857,154.0956,19132.0
2018-05-04 11:30:00,206.87,207.25,206.82,207.0,11655.0,154.2,154.4832,154.1627,154.2969,11655.0
2018-05-04 12:00:00,207.01,207.18,206.77,206.99,33000.0,154.3043,154.431,154.1254,154.2894,33000.0
2018-05-04 12:30:00,206.98,207.5,206.98,207.3,24159.0,154.282,154.6696,154.282,154.5205,24159.0
2018-05-04 13:00:00,207.36,207.64,207.25,207.5,13631.0,154.5652,154.7739,154.4832,154.6696,13631.0
2018-05-04 13:30:00,207.49,207.54,206.92,206.92,14128.0,154.6621,154.6994,154.2372,154.2372,14128.0
2018-05-04 14:00:00,206.96,207.64,206.92,207.56,13769.0,154.2671,154.7739,154.2372,154.7143,13769.0
2018-05-04 14:30:00,207.66,208.02,207.66,207.83,18261.0,154.7888,155.0572,154.7888,154.9156,18261.0
2018-05-04 15:00:00,207.86,208.07,207.66,207.9,23487.0,154.9379,155.0945,154.7888,154.9677,23487.0
2018-05-04 15:30:00,207.89,207.91,207.09,207.37,75444.0,154.9603,154.9752,154.364,154.5727,75444.0
2018-05-07 09:30:00,207.34,207.85,206.09,206.98,40588.0,154.5503,154.9305,153.6186,154.282,40588.0
2018-05-07 10:00:00,207.03,207.36,206.76,206.97,49033.0,154.3192,154.5652,154.118,154.2745,49033.0
2018-05-07 10:30:00,207.01,207.09,206.13,206.33,55793.0,154.3043,154.364,153.6484,153.7975,55793.0
2018-05-07 11:00:00,206.37,208.3,206.18,207.89,58891.0,153.8273,155.2659,153.6857,154.9603,58891.0
2018-05-07 11:30:00,207.98,208.3,207.76,208.13,15362.0,155.0274,155.2659,154.8634,155.1392,15362.0
2018-05-07 12:00:00,208.08,208.82,207.99,208.16,26644.0,155.1019,155.6535,155.0348,155.1615,26644.0
2018-05-07 12:30:00,208.0,208.21,207.99,208.11,22557.0,155.0423,155.1988,155.0348,155.1243,22557.0
2018-05-07 13:00:00,208.09,208.24,208.0,208.24,23987.0,155.1094,155.2212,155.0423,155.2212,23987.0
2018-05-07 13:30:00,208.23,208.56,208.1,208.52,20325.0,155.2137,155.4597,155.1168,155.4299,20325.0
2018-05-07 14:00:00,208.53,209.25,208.45,209.15,30486.0,155.4373,155.974,155.3777,155.8995,30486.0
2018-05-07 14:30:00,209.14,209.48,209.14,209.42,29521.0,155.892,156.1455,155.892,156.1007,29521.0
2018-05-07 15:00:00,209.4,209.57,209.01,209.47,59894.0,156.0858,156.2125,155.7951,156.138,59894.0
2018-05-07 15:30:00,209.41,210.24,209.4,209.96,186959.0,156.0933,156.712,156.0858,156.5032,186959.0
2018-05-08 09:30:00,210.0,210.37,209.19,209.41,69485.0,156.5331,156.8089,155.9293,156.0933,69485.0
2018-05-08 10:00:00,209.54,210.18,209.17,210.18,53981.0,156.1902,156.6672,155.9144,156.6672,53981.0
2018-05-08 10:30:00,210.12,210.39,209.58,210.0,48523.0,156.6225,156.8238,156.22,156.5331,48523.0
2018-05-08 11:00:00,209.91,210.84,209.58,210.84,31727.0,156.466,157.1592,156.22,157.1592,31727.0
2018-05-08 11:30:00,210.68,210.68,209.83,209.85,57970.0,157.0399,157.0399,156.4063,156.4213,57970.0
2018-05-08 12:00:00,209.85,210.08,209.4,209.72,48201.0,156.4213,156.5927,156.0858,156.3244,48201.0
2018-05-08 12:30:00,209.74,210.08,209.68,209.87,29270.0,156.3393,156.5927,156.2945,156.4362,29270.0
2018-05-08 13:00:00,209.87,210.14,209.72,210.0,135835.0,156.4362,156.6374,156.3244,156.5331,135835.0
2018-05-08 13:30:00,210.0,210.0,209.73,209.81,49027.0,156.5331,156.5331,156.3318,156.3914,49027.0
2018-05-08 14:00:00,209.8,210.0,209.43,209.79,29706.0,156.384,156.5331,156.1082,156.3765,29706.0
2018-05-08 14:30:00,209.76,210.0,209.44,209.67,54776.0,156.3542,156.5331,156.1156,156.2871,54776.0
2018-05-08 15:00:00,209.67,210.27,209.55,210.23,28946.0,156.2871,156.7343,156.1976,156.7045,28946.0
2018-05-08 15:30:00,210.22,210.28,209.61,210.03,125809.0,156.6971,156.7418,156.2424,156.5554,125809.0
2018-05-09 09:30:00,210.48,210.99,209.2,210.0,38973.0,156.8909,157.271,155.9367,156.5331,38973.0
2018-05-09 10:00:00,210.14,210.42,209.8,210.07,14800.0,156.6374,156.8461,156.384,156.5852,14800.0
2018-05-09 10:30:00,210.14,210.4,209.85,210.1,17943.0,156.6374,156.8312,156.4213,156.6076,17943.0
2018-05-09 11:00:00,210.1,210.75,210.0,210.67,22037.0,156.6076,157.0921,156.5331,157.0325,22037.0
2018-05-09 11:30:00,210.55,210.63,209.95,210.17,13074.0,156.943,157.0027,156.4958,156.6598,13074.0
2018-05-09 12:00:00,210.21,210.24,209.71,209.97,32723.0,156.6896,156.712,156.3169,156.5107,32723.0
2018-05-09 12:30:00,210.03,210.22,209.59,210.22,21000.0,156.5554,156.6971,156.2275,156.6971,21000.0
2018-05-09 13:00:00,210.34,210.56,210.14,210.53,11769.0,156.7865,156.9505,156.6374,156.9281,11769.0
2018-05-09 13:30:00,210.62,210.82,210.42,210.79,11229.0,156.9952,157.1443,156.8461,157.1219,11229.0
2018-05-09 14:00:00,210.74,211.2,210.62,211.2,15720.0,157.0847,157.4275,156.9952,157.4275,15720.0
2018-05-09 14:30:00,211.17,211.31,210.93,211.21,20238.0,157.4052,157.5095,157.2263,157.435,20238.0
2018-05-09 15:00:00,211.2,211.28,210.58,210.81,22282.0,157.4275,157.4872,156.9654,157.1368,22282.0
2018-05-09 15:30:00,210.82,211.58,210.82,211.52,99121.0,157.1443,157.7108,157.1443,157.6661,99121.0
2018-05-10 09:30:00,212.39,213.21,211.97,212.93,20841.0,158.3146,158.9258,158.0015,158.7171,20841.0
2018-05-10 10:00:00,212.7,213.02,212.42,212.64,25108.0,158.5456,158.7842,158.3369,158.5009,25108.0
2018-05-10 10:30:00,212.69,213.35,212.69,213.12,17718.0,158.5382,159.0301,158.5382,158.8587,17718.0
2018-05-10 11:00:00,213.03,213.92,212.85,213.64,57564.0,158.7916,159.455,158.6574,159.2463,57564.0
2018-05-10 11:30:00,213.72,213.87,213.32,213.47,13632.0,159.3059,159.4177,159.0078,159.1196,13632.0
2018-05-10 12:00:00,213.46,213.59,213.08,213.45,17506.0,159.1121,159.209,158.8289,159.1047,17506.0
2018-05-10 12:30:00,213.4,213.4,212.92,213.01,44193.0,159.0674,159.0674,158.7096,158.7767,44193.0
2018-05-10 13:00:00,213.0,213.18,212.47,212.47,40310.0,158.7693,158.9034,158.3742,158.3742,40310.0
2018-05-10 13:30:00,212.53,212.56,212.12,212.31,17811.0,158.4189,158.4413,158.1133,158.2549,17811.0
2018-05-10 14:00:00,212.3,212.33,211.99,212.13,28958.0,158.2475,158.2698,158.0164,158.1208,28958.0
2018-05-10 14:30:00,212.14,212.57,212.03,212.37,17086.0,158.1282,158.4487,158.0462,158.2997,17086.0
2018-05-10 15:00:00,212.35,212.39,211.79,211.96,25860.0,158.2847,158.3146,157.8673,157.994,25860.0
2018-05-10 15:30:00,211.93,211.95,211.5,211.86,108793.0,157.9717,157.9866,157.6512,157.9195,108793.0
2018-05-11 09:30:00,212.68,213.15,212.13,213.1,86788.0,158.5307,158.8811,158.1208,158.8438,86788.0
2018-05-11 10:00:00,213.01,213.01,211.98,212.84,44606.0,158.7767,158.7767,158.0089,158.65,44606.0
2018-05-11 10:30:00,212.78,212.78,212.23,212.3,33141.0,158.6053,158.6053,158.1953,158.2475,33141.0
2018-05-11 11:00:00,212.34,212.38,212.06,212.18,44264.0,158.2773,158.3071,158.0686,158.158,44264.0
2018-05-11 11:30:00,212.11,212.28,211.86,212.09,36783.0,158.1058,158.2326,157.9195,158.0909,36783.0
2018-05-11 12:00:00,212.12,212.19,211.75,212.0,26163.0,158.1133,158.1655,157.8375,158.0239,26163.0
2018-05-11 12:30:00,211.98,212.15,211.81,211.95,16821.0,158.0089,158.1357,157.8822,157.9866,16821.0
2018-05-11 13:00:00,211.87,211.95,211.58,211.74,15141.0,157.927,157.9866,157.7108,157.8301,15141.0
2018-05-11 13:30:00,211.73,211.86,211.37,211.86,19252.0,157.8226,157.9195,157.5543,157.9195,19252.0
2018-05-11 14:00:00,211.86,212.36,211.75,212.27,24384.0,157.9195,158.2922,157.8375,158.2251,24384.0
2018-05-11 14:30:00,212.32,212.46,211.96,212.21,16265.0,158.2624,158.3667,157.994,158.1804,16265.0
2018-05-11 15:00:00,212.26,212.33,211.7,211.78,19889.0,158.2177,158.2698,157.8002,157.8599,19889.0
2018-05-11 15:30:00,211.78,211.85,211.27,211.62,75880.0,157.8599,157.912,157.4797,157.7406,75880.0
2018-05-14 09:30:00,211.47,212.69,211.36,211.48,13847.0,157.6288,158.5382,157.5468,157.6362,13847.0
2018-05-14 10:00:00,211.39,211.53,210.66,210.67,11166.0,157.5692,157.6735,157.025,157.0325,11166.0
2018-05-14 10:30:00,210.78,211.21,210.64,210.64,16766.0,157.1145,157.435,157.0101,157.0101,16766.0
2018-05-14 11:00:00,210.63,210.78,210.08,210.19,22087.0,157.0027,157.1145,156.5927,156.6747,22087.0
2018-05-14 11:30:00,210.17,210.23,209.71,209.94,19847.0,156.6598,156.7045,156.3169,156.4883,19847.0
2018-05-14 12:00:00,209.98,210.02,208.2,208.69,29793.0,156.5182,156.548,155.1914,155.5566,29793.0
2018-05-14 12:30:00,208.77,208.79,208.18,208.42,17985.0,155.6162,155.6311,155.1764,155.3553,17985.0
2018-05-14 13:00:00,208.43,208.67,208.15,208.48,34577.0,155.3628,155.5417,155.1541,155.4001,34577.0
2018-05-14 13:30:00,208.41,208.61,208.01,208.1,16204.0,155.3479,155.497,155.0497,155.1168,16204.0
2018-05-14 14:00:00,208.14,208.65,208.04,208.64,23061.0,155.1466,155.5268,155.0721,155.5193,23061.0
2018-05-14 14:30:00,208.64,209.13,208.55,208.99,37149.0,155.5193,155.8846,155.4522,155.7802,37149.0
2018-05-14 15:00:00,208.99,209.23,208.77,209.23,19003.0,155.7802,155.9591,155.6162,155.9591,19003.0
2018-05-14 15:30:00,209.23,209.44,208.99,209.41,89436.0,155.9591,156.1156,155.7802,156.0933,89436.0
2018-05-15 09:30:00,207.8,208.86,206.24,206.44,43145.0,154.8932,155.6833,153.7304,153.8795,43145.0
2018-05-15 10:00:00,206.48,206.99,206.21,206.25,38627.0,153.9093,154.2894,153.708,153.7378,38627.0
2018-05-15 10:30:00,206.21,206.98,205.55,206.89,40197.0,153.708,154.282,153.2161,154.2149,40197.0
2018-05-15 11:00:00,206.95,207.34,206.36,207.08,52220.0,154.2596,154.5503,153.8198,154.3565,52220.0
2018-05-15 11:30:00,207.02,207.3,206.31,206.4,42483.0,154.3118,154.5205,153.7826,153.8496,42483.0
2018-05-15 12:00:00,206.4,206.64,206.34,206.64,21109.0,153.8496,154.0285,153.8049,154.0285,21109.0
2018-05-15 12:30:00,206.5,206.58,206.14,206.2,35186.0,153.9242,153.9838,153.6558,153.7006,35186.0
2018-05-15 13:00:00,206.13,206.18,205.54,205.65,17722.0,153.6484,153.6857,153.2086,153.2906,17722.0
2018-05-15 13:30:00,205.64,205.89,205.42,205.42,19500.0,153.2831,153.4695,153.1192,153.1192,19500.0
2018-05-15 14:00:00,205.51,205.9,205.37,205.78,22855.0,153.1862,153.4769,153.0819,153.3875,22855.0
2018-05-15 14:30:00,205.82,206.3,205.65,206.16,23996.0,153.4173,153.7751,153.2906,153.6707,23996.0
2018-05-15 15:00:00,206.16,206.23,205.67,205.88,30160.0,153.6707,153.7229,153.3055,153.462,30160.0
2018-05-15 15:30:00,205.83,206.2,205.31,205.92,142073.0,153.4248,153.7006,153.0372,153.4918,142073.0
2018-05-16 09:30:00,206.96,207.47,205.42,205.42,47365.0,154.2671,154.6472,153.1192,153.1192,47365.0
2018-05-16 10:00:00,205.56,205.64,205.09,205.28,35724.0,153.2235,153.2831,152.8732,153.0148,35724.0
2018-05-16 10:30:00,205.19,205.57,204.82,204.9,33852.0,152.9477,153.231,152.6719,152.7315,33852.0
2018-05-16 11:00:00,204.82,205.36,204.74,205.23,18258.0,152.6719,153.0744,152.6123,152.9775,18258.0
2018-05-16 11:30:00,205.25,205.52,204.85,205.47,16608.0,152.9924,153.1937,152.6943,153.1564,16608.0
2018-05-16 12:00:00,205.52,205.63,205.22,205.4,12996.0,153.1937,153.2757,152.9701,153.1042,12996.0
2018-05-16 12:30:00,205.37,205.51,205.01,205.09,22456.0,153.0819,153.1862,152.8135,152.8732,22456.0
2018-05-16 13:00:00,205.08,205.13,204.81,205.06,9131.0,152.8657,152.903,152.6645,152.8508,9131.0
2018-05-16 13:30:00,205.1,205.3,204.96,205.08,16269.0,152.8806,153.0297,152.7763,152.8657,16269.0
2018-05-16 14:00:00,205.18,205.53,205.11,205.29,31851.0,152.9403,153.2011,152.8881,153.0223,31851.0
2018-05-16 14:30:00,205.28,205.55,205.26,205.45,20007.0,153.0148,153.2161,152.9999,153.1415,20007.0
2018-05-16 15:00:00,205.45,205.65,205.25,205.51,28454.0,153.1415,153.2906,152.9924,153.1862,28454.0
2018-05-16 15:30:00,205.48,205.65,205.03,205.6,85761.0,153.1639,153.2906,152.8284,153.2533,85761.0
2018-05-17 09:30:00,204.62,205.6,204.55,204.55,34103.0,152.5228,153.2533,152.4707,152.4707,34103.0
2018-05-17 10:00:00,204.61,205.13,204.23,204.77,26693.0,152.5154,152.903,152.2321,152.6346,26693.0
2018-05-17 10:30:00,204.77,204.96,204.44,204.52,19014.0,152.6346,152.7763,152.3887,152.4483,19014.0
2018-05-17 11:00:00,204.5,204.57,204.04,204.51,26110.0,152.4334,152.4856,152.0905,152.4408,26110.0
2018-05-17 11:30:00,204.61,204.7,204.11,204.7,14852.0,152.5154,152.5825,152.1427,152.5825,14852.0
2018-05-17 12:00:00,204.66,204.91,204.57,204.9,14153.0,152.5527,152.739,152.4856,152.7315,14153.0
2018-05-17 12:30:00,204.91,205.04,204.77,204.88,16271.0,152.739,152.8359,152.6346,152.7166,16271.0
2018-05-17 13:00:00,204.86,205.03,204.76,204.81,8908.0,152.7017,152.8284,152.6272,152.6645,8908.0
2018-05-17 13:30:00,204.86,205.06,204.08,204.2,18309.0,152.7017,152.8508,152.1203,152.2098,18309.0
2018-05-17 14:00:00,204.16,204.7,204.0,204.54,23605.0,152.18,152.5825,152.0607,152.4632,23605.0
2018-05-17 14:30:00,204.55,204.57,204.01,204.2,43978.0,152.4707,152.4856,152.0681,152.2098,43978.0
2018-05-17 15:00:00,204.2,204.36,203.81,203.82,28225.0,152.2098,152.329,151.9191,151.9265,28225.0
2018-05-17 15:30:00,203.81,203.89,203.3,203.81,94381.0,151.9191,151.9787,151.5389,151.9191,94381.0
2018-05-18 09:30:00,204.1,205.02,203.46,203.46,50687.0,152.1352,152.821,151.6582,151.6582,50687.0
2018-05-18 10:00:00,203.45,203.96,202.59,202.91,33823.0,151.6507,152.0309,151.0097,151.2482,33823.0
2018-05-18 10:30:00,202.91,203.47,202.55,202.91,32429.0,151.2482,151.6656,150.9799,151.2482,32429.0
2018-05-18 11:00:00,202.83,202.83,201.84,202.06,29860.0,151.1886,151.1886,150.4506,150.6146,29860.0
2018-05-18 11:30:00,202.03,202.46,201.87,202.31,25996.0,150.5923,150.9128,150.473,150.801,25996.0
2018-05-18 12:00:00,202.35,202.92,202.22,202.31,31088.0,150.8308,151.2557,150.7339,150.801,31088.0
2018-05-18 12:30:00,202.29,202.84,202.07,202.69,26194.0,150.7861,151.196,150.6221,151.0842,26194.0
2018-05-18 13:00:00,202.74,203.23,202.74,203.07,62278.0,151.1215,151.4867,151.1215,151.3675,62278.0
2018-05-18 13:30:00,203.04,203.1,202.38,202.73,32819.0,151.3451,151.3898,150.8531,151.114,32819.0
2018-05-18 14:00:00,202.62,203.07,202.23,203.0,40602.0,151.032,151.3675,150.7413,151.3153,40602.0
2018-05-18 14:30:00,202.97,203.41,202.91,203.15,25189.0,151.2929,151.6209,151.2482,151.4271,25189.0
2018-05-18 15:00:00,203.08,203.52,202.86,203.52,37477.0,151.3749,151.7029,151.2109,151.7029,37477.0
2018-05-18 15:30:00,203.48,203.96,203.31,203.6,97384.0,151.6731,152.0309,151.5464,151.7625,97384.0
2018-05-21 09:30:00,204.1,204.48,202.38,202.59,25839.0,152.1352,152.4185,150.8531,151.0097,25839.0
2018-05-21 10:00:00,202.49,203.71,202.43,203.68,39297.0,150.9351,151.8445,150.8904,151.8222,39297.0
2018-05-21 10:30:00,203.64,204.44,203.59,204.23,27682.0,151.7923,152.3887,151.7551,152.2321,27682.0
2018-05-21 11:00:00,204.23,204.83,204.2,204.54,25356.0,152.2321,152.6794,152.2098,152.4632,25356.0
2018-05-21 11:30:00,204.58,204.8,203.92,204.05,17717.0,152.493,152.657,152.0011,152.098,17717.0
2018-05-21 12:00:00,203.99,205.32,203.98,205.32,16260.0,152.0532,153.0446,152.0458,153.0446,16260.0
2018-05-21 12:30:00,205.32,205.36,205.07,205.23,9971.0,153.0446,153.0744,152.8583,152.9775,9971.0
2018-05-21 13:00:00,205.29,205.51,205.14,205.51,13553.0,153.0223,153.1862,152.9104,153.1862,13553.0
2018-05-21 13:30:00,205.65,205.87,205.59,205.81,10993.0,153.2906,153.4546,153.2459,153.4099,10993.0
2018-05-21 14:00:00,205.83,205.83,205.41,205.71,10609.0,153.4248,153.4248,153.1117,153.3353,10609.0
2018-05-21 14:30:00,205.79,205.79,205.41,205.59,13772.0,153.3949,153.3949,153.1117,153.2459,13772.0
2018-05-21 15:00:00,205.66,205.68,205.07,205.07,16911.0,153.298,153.313,152.8583,152.8583,16911.0
2018-05-21 15:30:00,205.1,205.23,204.76,204.9,97265.0,152.8806,152.9775,152.6272,152.7315,97265.0
2018-05-22 09:30:00,204.75,205.26,203.37,204.06,27553.0,152.6197,152.9999,151.5911,152.1054,27553.0
2018-05-22 10:00:00,204.22,204.6,203.76,203.86,25059.0,152.2247,152.5079,151.8818,151.9563,25059.0
2018-05-22 10:30:00,203.78,204.2,203.52,204.08,23936.0,151.8967,152.2098,151.7029,152.1203,23936.0
2018-05-22 11:00:00,204.1,204.54,203.9,204.44,24434.0,152.1352,152.4632,151.9862,152.3887,24434.0
2018-05-22 11:30:00,204.45,204.56,204.16,204.28,11668.0,152.3961,152.4781,152.18,152.2694,11668.0
2018-05-22 12:00:00,204.31,204.37,204.01,204.33,17480.0,152.2918,152.3365,152.0681,152.3067,17480.0
2018-05-22 12:30:00,204.39,204.4,203.79,203.98,13198.0,152.3514,152.3588,151.9042,152.0458,13198.0
2018-05-22 13:00:00,203.98,204.16,203.92,203.96,10848.0,152.0458,152.18,152.0011,152.0309,10848.0
2018-05-22 13:30:00,203.93,204.3,203.79,204.16,12180.0,152.0085,152.2843,151.9042,152.18,12180.0
2018-05-22 14:00:00,204.19,204.61,204.13,204.4,19381.0,152.2023,152.5154,152.1576,152.3588,19381.0
2018-05-22 14:30:00,204.46,204.64,204.22,204.53,17800.0,152.4036,152.5377,152.2247,152.4558,17800.0
2018-05-22 15:00:00,204.53,204.68,204.29,204.31,20602.0,152.4558,152.5676,152.2769,152.2918,20602.0
2018-05-22 15:30:00,204.36,204.44,203.69,204.12,113728.0,152.329,152.3887,151.8296,152.1501,113728.0
2018-05-23 09:30:00,204.87,206.08,204.8,205.96,17332.0,152.7092,153.6111,152.657,153.5217,17332.0
2018-05-23 10:00:00,206.06,207.23,205.98,207.1,24457.0,153.5962,154.4683,153.5366,154.3714,24457.0
2018-05-23 10:30:00,207.21,207.81,206.81,207.25,37720.0,154.4534,154.9006,154.1553,154.4832,37720.0
2018-05-23 11:00:00,207.2,207.2,206.84,206.99,15387.0,154.446,154.446,154.1776,154.2894,15387.0
2018-05-23 11:30:00,207.04,207.05,206.39,206.39,22943.0,154.3267,154.3341,153.8422,153.8422,22943.0
2018-05-23 12:00:00,206.45,206.65,205.78,205.8,18622.0,153.8869,154.036,153.3875,153.4024,18622.0
2018-05-23 12:30:00,205.82,206.25,205.7,205.99,13460.0,153.4173,153.7378,153.3279,153.544,13460.0
2018-05-23 13:00:00,205.97,206.04,205.74,205.95,13348.0,153.5291,153.5813,153.3577,153.5142,13348.0
2018-05-23 13:30:00,205.99,206.49,205.96,206.49,16880.0,153.544,153.9167,153.5217,153.9167,16880.0
2018-05-23 14:00:00,206.51,207.35,206.48,206.88,19850.0,153.9316,154.5578,153.9093,154.2074,19850.0
2018-05-23 14:30:00,206.99,207.1,206.44,206.93,28997.0,154.2894,154.3714,153.8795,154.2447,28997.0
2018-05-23 15:00:00,206.95,207.18,206.45,206.5,28575.0,154.2596,154.431,153.8869,153.9242,28575.0
2018-05-23 15:30:00,206.57,206.78,206.16,206.67,75240.0,153.9764,154.1329,153.6707,154.0509,75240.0
2018-05-24 09:30:00,206.94,207.79,205.97,206.44,29414.0,154.2522,154.8857,153.5291,153.8795,29414.0
2018-05-24 10:00:00,206.2,206.85,206.0,206.47,19897.0,153.7006,154.1851,153.5515,153.9018,19897.0
2018-05-24 10:30:00,206.51,207.22,206.5,207.14,16385.0,153.9316,154.4609,153.9242,154.4012,16385.0
2018-05-24 11:00:00,207.15,207.2,206.49,206.74,25949.0,154.4087,154.446,153.9167,154.1031,25949.0
2018-05-24 11:30:00,206.66,207.15,206.66,207.0,23230.0,154.0434,154.4087,154.0434,154.2969,23230.0
2018-05-24 12:00:00,206.99,207.08,206.78,207.08,11534.0,154.2894,154.3565,154.1329,154.3565,11534.0
2018-05-24 12:30:00,207.02,207.33,206.95,206.97,14758.0,154.3118,154.5429,154.2596,154.2745,14758.0
2018-05-24 13:00:00,206.95,207.13,206.81,207.11,14246.0,154.2596,154.3938,154.1553,154.3789,14246.0
2018-05-24 13:30:00,207.12,207.19,206.72,206.89,13934.0,154.3863,154.4385,154.0882,154.2149,13934.0
2018-05-24 14:00:00,206.8,206.95,206.44,206.6,24122.0,154.1478,154.2596,153.8795,153.9987,24122.0
2018-05-24 14:30:00,206.6,206.67,206.4,206.49,19888.0,153.9987,154.0509,153.8496,153.9167,19888.0
2018-05-24 15:00:00,206.47,206.99,206.32,206.93,33707.0,153.9018,154.2894,153.79,154.2447,33707.0
2018-05-24 15:30:00,206.89,207.2,206.87,207.16,88949.0,154.2149,154.446,154.2,154.4161,88949.0
2018-05-25 09:30:00,208.12,209.16,207.82,208.91,37456.0,155.1317,155.9069,154.9081,155.7206,37456.0
2018-05-25 10:00:00,208.8,208.83,208.41,208.71,21159.0,155.6386,155.661,155.3479,155.5715,21159.0
2018-05-25 10:30:00,208.65,208.71,208.21,208.71,18625.0,155.5268,155.5715,155.1988,155.5715,18625.0
2018-05-25 11:00:00,208.71,209.32,208.61,209.11,18883.0,155.5715,156.0262,155.497,155.8697,18883.0
2018-05-25 11:30:00,209.2,209.24,208.5,208.62,14326.0,155.9367,155.9666,155.415,155.5044,14326.0
2018-05-25 12:00:00,208.54,208.56,207.71,207.71,16501.0,155.4448,155.4597,154.8261,154.8261,16501.0
2018-05-25 12:30:00,207.68,207.88,207.6,207.6,7118.0,154.8037,154.9528,154.7441,154.7441,7118.0
2018-05-25 13:00:00,207.51,207.71,207.46,207.53,11577.0,154.677,154.8261,154.6398,154.6919,11577.0
2018-05-25 13:30:00,207.47,207.74,207.24,207.69,18087.0,154.6472,154.8485,154.4758,154.8112,18087.0
2018-05-25 14:00:00,207.65,207.98,207.64,207.86,16993.0,154.7814,155.0274,154.7739,154.9379,16993.0
2018-05-25 14:30:00,207.93,207.96,207.51,207.8,20375.0,154.9901,155.0125,154.677,154.8932,20375.0
2018-05-25 15:00:00,207.79,208.4,207.79,208.35,23330.0,154.8857,155.3404,154.8857,155.3032,23330.0
2018-05-25 15:30:00,208.33,208.59,208.08,208.47,47634.0,155.2883,155.4821,155.1019,155.3926,47634.0
2018-05-29 09:30:00,208.47,208.86,207.45,207.9,39027.0,155.3926,155.6833,154.6323,154.9677,39027.0
2018-05-29 10:00:00,207.83,208.38,207.7,208.29,30803.0,154.9156,155.3255,154.8187,155.2584,30803.0
2018-05-29 10:30:00,208.37,208.86,208.09,208.61,25251.0,155.3181,155.6833,155.1094,155.497,25251.0
2018-05-29 11:00:00,208.67,209.31,208.51,209.28,26805.0,155.5417,156.0187,155.4224,155.9964,26805.0
2018-05-29 11:30:00,209.28,209.92,208.99,209.81,23267.0,155.9964,156.4734,155.7802,156.3914,23267.0
2018-05-29 12:00:00,209.83,209.84,208.6,208.82,25150.0,156.4063,156.4138,155.4895,155.6535,25150.0
2018-05-29 12:30:00,208.82,209.29,208.67,209.28,14885.0,155.6535,156.0038,155.5417,155.9964,14885.0
2018-05-29 13:00:00,209.28,209.51,208.84,208.87,17225.0,155.9964,156.1678,155.6684,155.6908,17225.0
2018-05-29 13:30:00,208.81,209.64,208.67,209.49,31532.0,155.646,156.2647,155.5417,156.1529,31532.0
2018-05-29 14:00:00,209.47,209.47,208.34,208.63,42503.0,156.138,156.138,155.2957,155.5119,42503.0
2018-05-29 14:30:00,208.62,209.17,208.61,209.05,35211.0,155.5044,155.9144,155.497,155.8249,35211.0
2018-05-29 15:00:00,208.99,209.1,208.59,208.69,46994.0,155.7802,155.8622,155.4821,155.5566,46994.0
2018-05-29 15:30:00,208.7,209.94,208.69,209.84,121242.0,155.564,156.4883,155.5566,156.4138,121242.0
2018-05-30 09:30:00,209.62,210.33,209.07,210.32,20034.0,156.2498,156.779,155.8398,156.7716,20034.0
2018-05-30 10:00:00,210.17,210.76,209.61,210.76,10497.0,156.6598,157.0996,156.2424,157.0996,10497.0
2018-05-30 10:30:00,210.63,210.89,210.33,210.61,14576.0,157.0027,157.1965,156.779,156.9878,14576.0
2018-05-30 11:00:00,210.5,211.24,210.42,211.01,8845.0,156.9058,157.4574,156.8461,157.2859,8845.0
2018-05-30 11:30:00,211.18,211.56,211.03,211.49,9404.0,157.4126,157.6959,157.3008,157.6437,9404.0
2018-05-30 12:00:00,211.56,211.96,211.4,211.4,16142.0,157.6959,157.994,157.5766,157.5766,16142.0
2018-05-30 12:30:00,211.35,212.07,211.31,211.98,14729.0,157.5393,158.076,157.5095,158.0089,14729.0
2018-05-30 13:00:00,211.98,212.46,211.92,211.92,19565.0,158.0089,158.3667,157.9642,157.9642,19565.0
2018-05-30 13:30:00,211.92,212.4,211.63,212.15,20797.0,157.9642,158.322,157.7481,158.1357,20797.0
2018-05-30 14:00:00,212.23,212.7,212.22,212.5,22324.0,158.1953,158.5456,158.1878,158.3966,22324.0
2018-05-30 14:30:00,212.44,212.68,212.29,212.46,30352.0,158.3518,158.5307,158.24,158.3667,30352.0
2018-05-30 15:00:00,212.42,212.87,212.14,212.87,34048.0,158.3369,158.6723,158.1282,158.6723,34048.0
2018-05-30 15:30:00,212.87,212.87,211.94,212.21,93291.0,158.6723,158.6723,157.9791,158.1804,93291.0
2018-05-31 09:30:00,211.01,212.05,209.86,212.05,34475.0,157.2859,158.0611,156.4287,158.0611,34475.0
2018-05-31 10:00:00,212.16,212.68,211.93,212.56,21526.0,158.1431,158.5307,157.9717,158.4413,21526.0
2018-05-31 10:30:00,212.46,212.55,211.55,211.84,33942.0,158.3667,158.4338,157.6884,157.9046,33942.0
2018-05-31 11:00:00,211.77,212.23,211.52,211.82,24248.0,157.8524,158.1953,157.6661,157.8897,24248.0
2018-05-31 11:30:00,211.81,212.37,211.76,211.99,25499.0,157.8822,158.2997,157.845,158.0164,25499.0
2018-05-31 12:00:00,212.05,212.38,211.68,211.92,15329.0,158.0611,158.3071,157.7853,157.9642,15329.0
2018-05-31 12:30:00,211.86,212.1,211.5,211.81,14275.0,157.9195,158.0984,157.6512,157.8822,14275.0
2018-05-31 13:00:00,211.81,211.86,211.39,211.56,12884.0,157.8822,157.9195,157.5692,157.6959,12884.0
2018-05-31 13:30:00,211.59,211.61,211.23,211.23,18019.0,157.7182,157.7332,157.4499,157.4499,18019.0
2018-05-31 14:00:00,211.26,211.32,210.76,211.27,18209.0,157.4723,157.517,157.0996,157.4797,18209.0
2018-05-31 14:30:00,211.22,212.1,211.15,211.96,28194.0,157.4424,158.0984,157.3903,157.994,28194.0
2018-05-31 15:00:00,212.12,212.53,211.84,212.53,30078.0,158.1133,158.4189,157.9046,158.4189,30078.0
2018-05-31 15:30:00,212.5,212.5,211.49,211.86,199924.0,158.3966,158.3966,157.6437,157.9195,199924.0
2018-06-01 09:30:00,211.95,211.97,210.0,210.67,39292.0,157.9866,158.0015,156.5331,157.0325,39292.0
2018-06-01 10:00:00,210.71,211.19,210.4,210.45,60988.0,157.0623,157.4201,156.8312,156.8685,60988.0
2018-06-01 10:30:00,210.44,211.05,210.38,210.88,33607.0,156.861,157.3157,156.8163,157.189,33607.0
2018-06-01 11:00:00,210.79,211.03,210.58,210.78,26259.0,157.1219,157.3008,156.9654,157.1145,26259.0
2018-06-01 11:30:00,210.71,211.13,210.4,211.05,18816.0,157.0623,157.3754,156.8312,157.3157,18816.0
2018-06-01 12:00:00,211.13,211.34,210.95,211.34,12686.0,157.3754,157.5319,157.2412,157.5319,12686.0
2018-06-01 12:30:00,211.33,211.7,211.31,211.31,7209.0,157.5244,157.8002,157.5095,157.5095,7209.0
2018-06-01 13:00:00,211.39,212.05,211.35,211.95,7795.0,157.5692,158.0611,157.5393,157.9866,7795.0
2018-06-01 13:30:00,211.94,211.94,211.36,211.74,28908.0,157.9791,157.9791,157.5468,157.8301,28908.0
2018-06-01 14:00:00,211.75,211.97,211.57,211.82,13186.0,157.8375,158.0015,157.7033,157.8897,13186.0
2018-06-01 14:30:00,211.8,212.11,211.6,211.92,18387.0,157.8748,158.1058,157.7257,157.9642,18387.0
2018-06-01 15:00:00,211.88,211.88,211.0,211.0,32276.0,157.9344,157.9344,157.2785,157.2785,32276.0
2018-06-01 15:30:00,211.02,211.62,211.02,211.59,68572.0,157.2934,157.7406,157.2934,157.7182,68572.0
2018-06-04 09:30:00,212.5,212.87,211.74,212.74,71730.0,158.3966,158.6723,157.8301,158.5754,71730.0
2018-06-04 10:00:00,212.61,212.67,211.64,212.03,24987.0,158.4785,158.5233,157.7555,158.0462,24987.0
2018-06-04 10:30:00,211.93,212.33,211.33,212.33,22437.0,157.9717,158.2698,157.5244,158.2698,22437.0
2018-06-04 11:00:00,212.38,212.65,211.83,211.83,14161.0,158.3071,158.5084,157.8971,157.8971,14161.0
2018-06-04 11:30:00,211.89,212.74,211.87,212.64,13486.0,157.9419,158.5754,157.927,158.5009,13486.0
2018-06-04 12:00:00,212.7,212.7,212.25,212.67,14448.0,158.5456,158.5456,158.2102,158.5233,14448.0
2018-06-04 12:30:00,212.64,213.02,212.53,213.02,8458.0,158.5009,158.7842,158.4189,158.7842,8458.0
2018-06-04 13:00:00,213.04,213.44,213.04,213.15,12725.0,158.7991,159.0972,158.7991,158.8811,12725.0
2018-06-04 13:30:00,213.11,213.29,212.84,213.19,18239.0,158.8512,158.9854,158.65,158.9109,18239.0
2018-06-04 14:00:00,213.16,213.5,212.9,213.4,14997.0,158.8885,159.1419,158.6947,159.0674,14997.0
2018-06-04 14:30:00,213.39,213.78,213.38,213.56,13300.0,159.06,159.3507,159.0525,159.1867,13300.0
2018-06-04 15:00:00,213.52,214.0,213.44,213.66,17618.0,159.1569,159.5146,159.0972,159.2612,17618.0
2018-06-04 15:30:00,213.66,214.05,213.46,214.02,84495.0,159.2612,159.5519,159.1121,159.5296,84495.0
2018-06-05 09:30:00,214.31,214.97,213.37,214.95,27946.0,159.7457,160.2377,159.045,160.2228,27946.0
2018-06-05 10:00:00,214.94,215.4,214.11,214.17,41993.0,160.2153,160.5582,159.5966,159.6414,41993.0
2018-06-05 10:30:00,214.2,214.79,213.78,213.98,27317.0,159.6637,160.1035,159.3507,159.4997,27317.0
2018-06-05 11:00:00,214.04,214.3,213.62,213.96,35372.0,159.5445,159.7383,159.2314,159.4848,35372.0
2018-06-05 11:30:00,214.05,214.61,213.91,214.13,15902.0,159.5519,159.9693,159.4476,159.6115,15902.0
2018-06-05 12:00:00,214.01,214.23,213.42,213.62,18540.0,159.5221,159.6861,159.0823,159.2314,18540.0
2018-06-05 12:30:00,213.61,213.94,213.34,213.35,26740.0,159.2239,159.4699,159.0227,159.0301,26740.0
2018-06-05 13:00:00,213.37,213.38,212.91,212.95,13378.0,159.045,159.0525,158.7022,158.732,13378.0
2018-06-05 13:30:00,212.98,213.16,212.82,213.03,9535.0,158.7543,158.8885,158.6351,158.7916,9535.0
2018-06-05 14:00:00,213.09,213.61,213.09,213.49,15137.0,158.8363,159.2239,158.8363,159.1345,15137.0
2018-06-05 14:30:00,213.53,213.79,213.42,213.6,20688.0,159.1643,159.3581,159.0823,159.2165,20688.0
2018-06-05 15:00:00,213.56,213.88,213.4,213.5,18075.0,159.1867,159.4252,159.0674,159.1419,18075.0
2018-06-05 15:30:00,213.47,213.72,212.72,213.0,148209.0,159.1196,159.3059,158.5605,158.7693,148209.0
2018-06-06 09:30:00,212.56,214.55,212.03,213.92,29160.0,158.4413,159.9246,158.0462,159.455,29160.0
2018-06-06 10:00:00,214.09,214.26,213.4,213.53,39479.0,159.5817,159.7084,159.0674,159.1643,39479.0
2018-06-06 10:30:00,213.6,213.76,213.06,213.08,20175.0,159.2165,159.3358,158.814,158.8289,20175.0
2018-06-06 11:00:00,213.07,213.07,212.32,212.33,17883.0,158.8214,158.8214,158.2624,158.2698,17883.0
2018-06-06 11:30:00,212.31,212.56,212.26,212.42,13119.0,158.2549,158.4413,158.2177,158.3369,13119.0
2018-06-06 12:00:00,212.33,212.62,212.23,212.4,6914.0,158.2698,158.486,158.1953,158.322,6914.0
2018-06-06 12:30:00,212.55,212.9,212.55,212.79,9357.0,158.4338,158.6947,158.4338,158.6127,9357.0
2018-06-06 13:00:00,212.79,212.81,212.51,212.8,5554.0,158.6127,158.6276,158.404,158.6202,5554.0
2018-06-06 13:30:00,212.84,212.84,212.44,212.49,8147.0,158.65,158.65,158.3518,158.3891,8147.0
2018-06-06 14:00:00,212.45,212.93,212.38,212.56,14030.0,158.3593,158.7171,158.3071,158.4413,14030.0
2018-06-06 14:30:00,212.58,213.11,212.58,213.11,21517.0,158.4562,158.8512,158.4562,158.8512,21517.0
2018-06-06 15:00:00,213.12,213.44,213.08,213.28,30396.0,158.8587,159.0972,158.8289,158.978,30396.0
2018-06-06 15:30:00,213.26,213.58,212.99,213.56,82423.0,158.9631,159.2016,158.7618,159.1867,82423.0
2018-06-07 09:30:00,214.21,214.35,213.15,213.83,17759.0,159.6712,159.7755,158.8811,159.3879,17759.0
2018-06-07 10:00:00,214.05,214.16,213.59,213.74,28004.0,159.5519,159.6339,159.209,159.3208,28004.0
2018-06-07 10:30:00,213.81,214.19,213.74,214.06,16367.0,159.373,159.6563,159.3208,159.5594,16367.0
2018-06-07 11:00:00,214.01,214.34,213.71,213.78,42063.0,159.5221,159.7681,159.2985,159.3507,42063.0
2018-06-07 11:30:00,213.7,213.78,213.1,213.31,34552.0,159.291,159.3507,158.8438,159.0003,34552.0
2018-06-07 12:00:00,213.38,214.09,213.29,214.09,28548.0,159.0525,159.5817,158.9854,159.5817,28548.0
2018-06-07 12:30:00,214.06,214.84,213.97,214.33,17494.0,159.5594,160.1408,159.4923,159.7606,17494.0
2018-06-07 13:00:00,214.38,215.29,214.36,214.98,24662.0,159.7979,160.4762,159.783,160.2451,24662.0
2018-06-07 13:30:00,214.95,215.37,214.6,214.95,26549.0,160.2228,160.5358,159.9619,160.2228,26549.0
2018-06-07 14:00:00,214.98,215.36,214.58,214.93,28443.0,160.2451,160.5284,159.947,160.2079,28443.0
2018-06-07 14:30:00,214.8,214.98,214.5,214.5,30750.0,160.111,160.2451,159.8873,159.8873,30750.0
2018-06-07 15:00:00,214.56,215.54,214.5,215.32,39646.0,159.9321,160.6626,159.8873,160.4986,39646.0
2018-06-07 15:30:00,215.29,215.53,215.09,215.2,112597.0,160.4762,160.6551,160.3271,160.4091,112597.0
2018-06-08 09:30:00,215.38,216.27,214.32,216.2,26954.0,160.5433,161.2067,159.7532,161.1545,26954.0
2018-06-08 10:00:00,216.13,216.13,215.08,215.18,18334.0,161.1023,161.1023,160.3197,160.3942,18334.0
2018-06-08 10:30:00,215.17,216.1,215.17,215.69,15956.0,160.3868,161.08,160.3868,160.7744,15956.0
2018-06-08 11:00:00,215.73,215.96,215.6,215.96,25560.0,160.8042,160.9756,160.7073,160.9756,25560.0
2018-06-08 11:30:00,215.92,216.08,215.74,215.86,15716.0,160.9458,161.0651,160.8116,160.9011,15716.0
2018-06-08 12:00:00,215.93,216.71,215.81,216.71,26536.0,160.9533,161.5347,160.8638,161.5347,26536.0
2018-06-08 12:30:00,216.75,216.76,216.15,216.37,19681.0,161.5645,161.5719,161.1172,161.2812,19681.0
2018-06-08 13:00:00,216.35,216.45,216.03,216.45,22607.0,161.2663,161.3409,161.0278,161.3409,22607.0
2018-06-08 13:30:00,216.45,216.55,216.2,216.44,24511.0,161.3409,161.4154,161.1545,161.3334,24511.0
2018-06-08 14:00:00,216.4,216.42,215.87,216.39,34200.0,161.3036,161.3185,160.9085,161.2961,34200.0
2018-06-08 14:30:00,216.38,216.6,216.19,216.26,34922.0,161.2887,161.4527,161.1471,161.1992,34922.0
2018-06-08 15:00:00,216.32,216.42,215.86,216.38,42392.0,161.244,161.3185,160.9011,161.2887,42392.0
2018-06-08 15:30:00,216.36,216.61,216.17,216.52,160867.0,161.2738,161.4601,161.1322,161.393,160867.0
2018-06-11 09:30:00,216.61,217.34,215.44,216.5,35341.0,161.4601,162.0043,160.588,161.3781,35341.0
2018-06-11 10:00:00,216.55,216.65,216.05,216.25,38052.0,161.4154,161.4899,161.0427,161.1918,38052.0
2018-06-11 10:30:00,216.2,216.72,216.05,216.56,47921.0,161.1545,161.5421,161.0427,161.4229,47921.0
2018-06-11 11:00:00,216.49,216.72,216.13,216.72,31776.0,161.3707,161.5421,161.1023,161.5421,31776.0
2018-06-11 11:30:00,216.61,217.32,216.51,216.79,36404.0,161.4601,161.9894,161.3856,161.5943,36404.0
2018-06-11 12:00:00,216.82,216.89,216.32,216.53,19987.0,161.6167,161.6688,161.244,161.4005,19987.0
2018-06-11 12:30:00,216.57,216.73,216.42,216.55,20034.0,161.4303,161.5496,161.3185,161.4154,20034.0
2018-06-11 13:00:00,216.44,216.85,216.15,216.15,40819.0,161.3334,161.639,161.1172,161.1172,40819.0
2018-06-11 13:30:00,216.16,216.34,216.01,216.23,37877.0,161.1247,161.2589,161.0129,161.1769,37877.0
2018-06-11 14:00:00,216.2,216.75,216.17,216.63,23723.0,161.1545,161.5645,161.1322,161.475,23723.0
2018-06-11 14:30:00,216.61,216.79,216.36,216.38,30692.0,161.4601,161.5943,161.2738,161.2887,30692.0
2018-06-11 15:00:00,216.39,216.83,216.17,216.7,31610.0,161.2961,161.6241,161.1322,161.5272,31610.0
2018-06-11 15:30:00,216.67,216.98,216.52,216.64,123282.0,161.5049,161.7359,161.393,161.4825,123282.0
2018-06-12 09:30:00,214.5,215.44,213.77,215.2,32780.0,161.3683,162.0755,160.8192,161.8949,32780.0
2018-06-12 10:00:00,215.2,215.87,215.19,215.78,20196.0,161.8949,162.399,161.8874,162.3313,20196.0
2018-06-12 10:30:00,215.78,216.26,215.47,215.47,31830.0,162.3313,162.6924,162.0981,162.0981,31830.0
2018-06-12 11:00:00,215.48,215.76,215.14,215.35,35708.0,162.1056,162.3162,161.8498,162.0078,35708.0
2018-06-12 11:30:00,215.36,215.36,214.49,215.04,35433.0,162.0153,162.0153,161.3608,161.7746,35433.0
2018-06-12 12:00:00,215.11,215.85,215.06,215.85,19611.0,161.8272,162.3839,161.7896,162.3839,19611.0
2018-06-12 12:30:00,215.86,216.15,215.73,216.15,19354.0,162.3915,162.6096,162.2937,162.6096,19354.0
2018-06-12 13:00:00,216.1,216.27,215.95,216.11,14735.0,162.572,162.6999,162.4592,162.5795,14735.0
2018-06-12 13:30:00,216.11,216.56,216.05,216.39,23570.0,162.5795,162.9181,162.5344,162.7902,23570.0
2018-06-12 14:00:00,216.38,216.65,216.26,216.33,23825.0,162.7827,162.9858,162.6924,162.745,23825.0
2018-06-12 14:30:00,216.38,216.39,216.03,216.23,16662.0,162.7827,162.7902,162.5193,162.6698,16662.0
2018-06-12 15:00:00,216.21,216.23,215.95,215.97,30709.0,162.6548,162.6698,162.4592,162.4742,30709.0
2018-06-12 15:30:00,215.95,216.38,215.85,215.9,129300.0,162.4592,162.7827,162.3839,162.4216,129300.0
2018-06-13 09:30:00,216.63,217.49,216.03,216.3,56120.0,162.9707,163.6177,162.5193,162.7225,56120.0
2018-06-13 10:00:00,216.37,216.63,215.59,215.63,22695.0,162.7751,162.9707,162.1883,162.2184,22695.0
2018-06-13 10:30:00,215.75,215.91,214.85,215.58,21795.0,162.3087,162.4291,161.6316,162.1808,21795.0
2018-06-13 11:00:00,215.59,215.89,215.24,215.26,12910.0,162.1883,162.414,161.925,161.9401,12910.0
2018-06-13 11:30:00,215.22,215.44,214.76,214.96,9990.0,161.91,162.0755,161.5639,161.7144,9990.0
2018-06-13 12:00:00,214.96,215.27,214.75,214.92,8956.0,161.7144,161.9476,161.5564,161.6843,8956.0
2018-06-13 12:30:00,214.85,215.26,214.81,215.08,15203.0,161.6316,161.9401,161.6015,161.8047,15203.0
2018-06-13 13:00:00,215.15,215.23,214.48,214.48,17389.0,161.8573,161.9175,161.3533,161.3533,17389.0
2018-06-13 13:30:00,214.56,214.82,214.27,214.64,8260.0,161.4135,161.6091,161.1953,161.4737,8260.0
2018-06-13 14:00:00,214.59,214.59,212.49,213.17,42837.0,161.436,161.436,159.8562,160.3678,42837.0
2018-06-13 14:30:00,213.17,213.17,212.1,212.89,19566.0,160.3678,160.3678,159.5628,160.1571,19566.0
2018-06-13 15:00:00,212.86,213.0,212.1,212.12,41213.0,160.1346,160.2399,159.5628,159.5779,41213.0
2018-06-13 15:30:00,212.16,212.56,212.09,212.35,144712.0,159.6079,159.9089,159.5553,159.7509,144712.0
2018-06-14 09:30:00,212.51,214.52,212.51,214.1,60025.0,159.8713,161.3834,159.8713,161.0674,60025.0
2018-06-14 10:00:00,214.11,214.25,213.65,213.9,17137.0,161.0749,161.1803,160.7289,160.917,17137.0
2018-06-14 10:30:00,214.01,214.16,213.63,214.09,18927.0,160.9997,161.1125,160.7138,161.0599,18927.0
2018-06-14 11:00:00,214.08,214.77,213.72,214.65,25298.0,161.0524,161.5715,160.7815,161.4812,25298.0
2018-06-14 11:30:00,214.82,215.13,214.52,214.86,12414.0,161.6091,161.8423,161.3834,161.6392,12414.0
2018-06-14 12:00:00,214.94,215.38,214.78,215.38,19036.0,161.6993,162.0304,161.579,162.0304,19036.0
2018-06-14 12:30:00,215.49,215.56,215.24,215.37,24113.0,162.1131,162.1658,161.925,162.0228,24113.0
2018-06-14 13:00:00,215.4,215.6,215.3,215.32,16857.0,162.0454,162.1959,161.9702,161.9852,16857.0
2018-06-14 13:30:00,215.3,215.3,214.28,214.41,14624.0,161.9702,161.9702,161.2028,161.3006,14624.0
2018-06-14 14:00:00,214.46,214.87,214.45,214.62,10981.0,161.3382,161.6467,161.3307,161.4586,10981.0
2018-06-14 14:30:00,214.57,214.74,214.46,214.56,11312.0,161.421,161.5489,161.3382,161.4135,11312.0
2018-06-14 15:00:00,214.57,214.73,214.45,214.73,13299.0,161.421,161.5414,161.3307,161.5414,13299.0
2018-06-14 15:30:00,214.75,214.98,214.37,214.48,99991.0,161.5564,161.7294,161.2705,161.3533,99991.0
2018-06-15 09:30:00,215.05,215.79,214.5,215.31,184550.0,161.7821,162.3388,161.3683,161.9777,184550.0
2018-06-15 10:00:00,215.41,216.59,215.14,216.54,35672.0,162.0529,162.9406,161.8498,162.903,35672.0
2018-06-15 10:30:00,216.56,216.75,215.81,216.06,25339.0,162.9181,163.061,162.3538,162.5419,25339.0
2018-06-15 11:00:00,216.06,216.34,215.82,216.3,18384.0,162.5419,162.7526,162.3614,162.7225,18384.0
2018-06-15 11:30:00,216.36,216.75,215.94,216.08,17436.0,162.7676,163.061,162.4516,162.557,17436.0
2018-06-15 12:00:00,216.03,216.09,215.14,215.19,11446.0,162.5193,162.5645,161.8498,161.8874,11446.0
2018-06-15 12:30:00,215.11,215.48,214.86,215.43,15548.0,161.8272,162.1056,161.6392,162.068,15548.0
2018-06-15 13:00:00,215.36,215.49,215.05,215.15,13391.0,162.0153,162.1131,161.7821,161.8573,13391.0
2018-06-15 13:30:00,215.14,215.46,215.05,215.05,16596.0,161.8498,162.0905,161.7821,161.7821,16596.0
2018-06-15 14:00:00,214.95,215.33,214.91,215.33,24343.0,161.7069,161.9927,161.6768,161.9927,24343.0
2018-06-15 14:30:00,215.29,215.34,214.62,214.62,21774.0,161.9626,162.0003,161.4586,161.4586,21774.0
2018-06-15 15:00:00,214.61,214.73,214.23,214.28,31501.0,161.4511,161.5414,161.1652,161.2028,31501.0
2018-06-15 15:30:00,214.26,214.3,213.75,214.1,156438.0,161.1878,161.2179,160.8041,161.0674,156438.0
2018-06-18 09:30:00,213.92,215.62,213.92,214.17,20828.0,160.932,162.2109,160.932,161.1201,20828.0
2018-06-18 10:00:00,214.02,214.11,212.79,212.8,13283.0,161.0072,161.0749,160.0819,160.0894,13283.0
2018-06-18 10:30:00,213.01,214.52,213.0,214.52,14732.0,160.2474,161.3834,160.2399,161.3834,14732.0
2018-06-18 11:00:00,214.48,214.67,214.07,214.4,26782.0,161.3533,161.4962,161.0448,161.2931,26782.0
2018-06-18 11:30:00,214.42,214.47,214.09,214.22,22062.0,161.3081,161.3458,161.0599,161.1577,22062.0
2018-06-18 12:00:00,214.33,214.33,213.71,213.75,24504.0,161.2404,161.2404,160.774,160.8041,24504.0
2018-06-18 12:30:00,213.82,214.16,213.7,213.92,28861.0,160.8568,161.1125,160.7665,160.932,28861.0
2018-06-18 13:00:00,213.97,214.13,213.76,214.02,68601.0,160.9696,161.09,160.8116,161.0072,68601.0
2018-06-18 13:30:00,214.02,214.07,213.31,213.53,31656.0,161.0072,161.0448,160.4731,160.6386,31656.0
2018-06-18 14:00:00,213.51,214.1,213.51,214.05,13635.0,160.6236,161.0674,160.6236,161.0298,13635.0
2018-06-18 14:30:00,214.04,214.22,213.41,213.66,19528.0,161.0223,161.1577,160.5483,160.7364,19528.0
2018-06-18 15:00:00,213.66,214.04,213.49,213.82,19811.0,160.7364,161.0223,160.6085,160.8568,19811.0
2018-06-18 15:30:00,213.86,214.77,213.86,214.67,76995.0,160.8869,161.5715,160.8869,161.4962,76995.0
2018-06-19 09:30:00,213.48,216.02,213.42,215.85,81750.0,160.601,162.5118,160.5558,162.3839,81750.0
2018-06-19 10:00:00,215.97,216.8,215.61,216.8,55188.0,162.4742,163.0986,162.2034,163.0986,55188.0
2018-06-19 10:30:00,216.78,217.91,216.76,217.81,47794.0,163.0836,163.9337,163.0685,163.8584,47794.0
2018-06-19 11:00:00,217.87,218.35,217.59,218.05,55229.0,163.9036,164.2647,163.6929,164.039,55229.0
2018-06-19 11:30:00,217.97,218.04,217.2,217.34,37288.0,163.9788,164.0315,163.3995,163.5049,37288.0
2018-06-19 12:00:00,217.3,217.3,216.82,217.07,31495.0,163.4748,163.4748,163.1137,163.3017,31495.0
2018-06-19 12:30:00,217.06,217.26,216.58,216.9,41825.0,163.2942,163.4447,162.9331,163.1739,41825.0
2018-06-19 13:00:00,216.94,217.12,216.69,216.69,32132.0,163.2039,163.3394,163.0159,163.0159,32132.0
2018-06-19 13:30:00,216.6,216.95,216.31,216.93,20602.0,162.9482,163.2115,162.73,163.1964,20602.0
2018-06-19 14:00:00,216.93,217.12,216.53,216.53,31828.0,163.1964,163.3394,162.8955,162.8955,31828.0
2018-06-19 14:30:00,216.58,217.03,216.42,217.02,34632.0,162.9331,163.2716,162.8127,163.2641,34632.0
2018-06-19 15:00:00,217.01,217.33,216.82,217.11,67660.0,163.2566,163.4973,163.1137,163.3318,67660.0
2018-06-19 15:30:00,217.12,217.31,216.89,217.07,168250.0,163.3394,163.4823,163.1663,163.3017,168250.0
2018-06-20 09:30:00,217.14,218.25,216.92,216.93,40743.0,163.3544,164.1895,163.1889,163.1964,40743.0
2018-06-20 10:00:00,216.76,218.2,216.49,218.06,44562.0,163.0685,164.1518,162.8654,164.0465,44562.0
2018-06-20 10:30:00,218.06,218.79,218.06,218.76,30729.0,164.0465,164.5957,164.0465,164.5731,30729.0
2018-06-20 11:00:00,218.7,218.85,218.35,218.37,34511.0,164.528,164.6408,164.2647,164.2797,34511.0
2018-06-20 11:30:00,218.37,218.83,218.36,218.56,19394.0,164.2797,164.6258,164.2722,164.4227,19394.0
2018-06-20 12:00:00,218.54,218.78,218.39,218.48,14757.0,164.4076,164.5882,164.2948,164.3625,14757.0
2018-06-20 12:30:00,218.47,218.97,218.46,218.97,9412.0,164.355,164.7311,164.3474,164.7311,9412.0
2018-06-20 13:00:00,218.93,218.98,218.57,218.77,19509.0,164.701,164.7386,164.4302,164.5807,19509.0
2018-06-20 13:30:00,218.77,219.0,218.55,218.92,16902.0,164.5807,164.7537,164.4151,164.6935,16902.0
2018-06-20 14:00:00,218.88,219.1,218.38,218.43,20600.0,164.6634,164.8289,164.2873,164.3249,20600.0
2018-06-20 14:30:00,218.46,218.46,218.11,218.17,37745.0,164.3474,164.3474,164.0841,164.1293,37745.0
2018-06-20 15:00:00,218.17,218.88,218.16,218.56,29899.0,164.1293,164.6634,164.1217,164.4227,29899.0
2018-06-20 15:30:00,218.5,219.08,218.5,218.64,153597.0,164.3775,164.8139,164.3775,164.4829,153597.0
2018-06-21 09:30:00,218.27,219.43,217.92,219.04,45661.0,164.2045,165.0772,163.9412,164.7838,45661.0
2018-06-21 10:00:00,219.11,219.87,219.11,219.61,46577.0,164.8364,165.4082,164.8364,165.2126,46577.0
2018-06-21 10:30:00,219.62,220.4,219.22,219.9,44880.0,165.2201,165.8069,164.9192,165.4308,44880.0
2018-06-21 11:00:00,219.93,220.45,219.75,220.07,22716.0,165.4533,165.8445,165.3179,165.5586,22716.0
2018-06-21 11:30:00,220.17,220.5,219.85,219.99,39935.0,165.6339,165.8821,165.3931,165.4985,39935.0
2018-06-21 12:00:00,219.93,220.33,219.85,220.0,24765.0,165.4533,165.7542,165.3931,165.506,24765.0
2018-06-21 12:30:00,220.06,220.09,219.66,219.93,20962.0,165.5511,165.5737,165.2502,165.4533,20962.0
2018-06-21 13:00:00,219.89,220.41,219.69,220.27,16414.0,165.4232,165.8144,165.2728,165.7091,16414.0
2018-06-21 13:30:00,220.26,220.84,220.15,220.8,21250.0,165.7016,166.1379,165.6188,166.1078,21250.0
2018-06-21 14:00:00,220.74,220.96,220.32,220.56,22302.0,166.0627,166.2282,165.7467,165.9273,22302.0
2018-06-21 14:30:00,220.62,220.83,220.3,220.66,24696.0,165.9724,166.1304,165.7317,166.0025,24696.0
2018-06-21 15:00:00,220.65,221.22,220.58,221.22,37824.0,165.995,166.4238,165.9423,166.4238,37824.0
2018-06-21 15:30:00,221.15,222.03,220.91,221.82,189347.0,166.3711,167.0331,166.1906,166.8752,189347.0
2018-06-22 09:30:00,221.8,224.1,221.2,223.75,72650.0,166.8601,168.5904,166.4087,168.3271,72650.0
2018-06-22 10:00:00,223.83,223.95,223.14,223.76,30905.0,168.3873,168.4776,167.8682,168.3346,30905.0
2018-06-22 10:30:00,223.77,224.11,223.52,223.61,20277.0,168.3422,168.5979,168.1541,168.2218,20277.0
2018-06-22 11:00:00,223.66,223.86,223.02,223.1,34266.0,168.2594,168.4099,167.7779,167.8381,34266.0
2018-06-22 11:30:00,223.06,223.71,222.68,223.29,50266.0,167.808,168.297,167.5221,167.981,50266.0
2018-06-22 12:00:00,223.25,223.61,223.15,223.5,38120.0,167.951,168.2218,167.8757,168.139,38120.0
2018-06-22 12:30:00,223.49,223.93,223.42,223.7,18176.0,168.1315,168.4625,168.0788,168.2895,18176.0
2018-06-22 13:00:00,223.76,223.95,223.56,223.8,20974.0,168.3346,168.4776,168.1842,168.3647,20974.0
2018-06-22 13:30:00,223.84,224.57,223.84,224.26,31451.0,168.3948,168.944,168.3948,168.7108,31451.0
2018-06-22 14:00:00,224.31,224.94,224.26,224.9,26142.0,168.7484,169.2223,168.7108,169.1922,26142.0
2018-06-22 14:30:00,224.94,225.68,224.9,225.63,56199.0,169.2223,169.779,169.1922,169.7414,56199.0
2018-06-22 15:00:00,225.61,225.94,225.02,225.68,83021.0,169.7264,169.9746,169.2825,169.779,83021.0
2018-06-22 15:30:00,225.68,226.25,225.31,225.96,261360.0,169.779,170.2079,169.5007,169.9897,261360.0
2018-06-25 09:30:00,225.35,226.25,224.01,225.78,53340.0,169.5308,170.2079,168.5227,169.8543,53340.0
2018-06-25 10:00:00,225.4,225.46,223.5,223.9,42935.0,169.5684,169.6135,168.139,168.4399,42935.0
2018-06-25 10:30:00,224.02,224.92,223.41,224.78,29343.0,168.5302,169.2073,168.0713,169.102,29343.0
2018-06-25 11:00:00,224.86,224.9,224.26,224.61,35290.0,169.1622,169.1922,168.7108,168.9741,35290.0
2018-06-25 11:30:00,224.65,225.06,224.36,224.59,37509.0,169.0042,169.3126,168.786,168.959,37509.0
2018-06-25 12:00:00,224.59,225.42,224.29,225.39,23749.0,168.959,169.5834,168.7333,169.5609,23749.0
2018-06-25 12:30:00,225.45,225.92,224.95,225.84,21797.0,169.606,169.9596,169.2299,169.8994,21797.0
2018-06-25 13:00:00,225.78,225.81,225.07,225.58,29832.0,169.8543,169.8768,169.3201,169.7038,29832.0
2018-06-25 13:30:00,225.55,226.07,225.28,225.48,24260.0,169.6812,170.0724,169.4781,169.6286,24260.0
2018-06-25 14:00:00,225.48,225.55,224.85,225.42,51940.0,169.6286,169.6812,169.1546,169.5834,51940.0
2018-06-25 14:30:00,225.44,225.68,225.21,225.24,87770.0,169.5985,169.779,169.4255,169.448,87770.0
2018-06-25 15:00:00,225.22,225.53,224.6,225.41,34538.0,169.433,169.6662,168.9666,169.5759,34538.0
2018-06-25 15:30:00,225.41,225.85,225.27,225.54,259586.0,169.5759,169.9069,169.4706,169.6737,259586.0
2018-06-26 09:30:00,225.83,227.23,224.54,226.91,60742.0,169.8919,170.9451,168.9214,170.7044,60742.0
2018-06-26 10:00:00,226.88,227.38,226.6,227.24,40729.0,170.6818,171.058,170.4712,170.9526,40729.0
2018-06-26 10:30:00,227.16,227.78,226.99,227.37,25021.0,170.8924,171.3589,170.7646,171.0504,25021.0
2018-06-26 11:00:00,227.47,227.88,227.02,227.53,40424.0,171.1257,171.4341,170.7871,171.1708,40424.0
2018-06-26 11:30:00,227.57,227.66,227.19,227.55,46861.0,171.2009,171.2686,170.915,171.1858,46861.0
2018-06-26 12:00:00,227.53,227.78,227.4,227.61,26387.0,171.1708,171.3589,171.073,171.231,26387.0
2018-06-26 12:30:00,227.55,228.37,227.42,228.37,51099.0,171.1858,171.8027,171.088,171.8027,51099.0
2018-06-26 13:00:00,228.42,228.99,228.3,228.96,75499.0,171.8403,172.2692,171.7501,172.2466,75499.0
2018-06-26 13:30:00,228.96,229.21,228.52,228.54,63007.0,172.2466,172.4347,171.9156,171.9306,63007.0
2018-06-26 14:00:00,228.63,229.54,228.55,229.2,127600.0,171.9983,172.6829,171.9381,172.4271,127600.0
2018-06-26 14:30:00,229.18,229.7,229.02,229.7,73631.0,172.4121,172.8033,172.2917,172.8033,73631.0
2018-06-26 15:00:00,229.72,229.72,229.05,229.12,154967.0,172.8183,172.8183,172.3143,172.367,154967.0
2018-06-26 15:30:00,229.13,229.7,228.47,228.81,396065.0,172.3745,172.8033,171.878,172.1337,396065.0
2018-06-27 09:30:00,228.99,229.44,227.15,228.31,76745.0,172.2692,172.6077,170.8849,171.7576,76745.0
2018-06-27 10:00:00,228.31,229.7,228.17,229.51,63065.0,171.7576,172.8033,171.6523,172.6604,63065.0
2018-06-27 10:30:00,229.66,229.9,228.64,228.81,72144.0,172.7732,172.9537,172.0059,172.1337,72144.0
2018-06-27 11:00:00,228.8,229.41,228.8,229.1,35424.0,172.1262,172.5851,172.1262,172.3519,35424.0
2018-06-27 11:30:00,229.04,229.43,228.78,229.42,72329.0,172.3068,172.6002,172.1112,172.5926,72329.0
2018-06-27 12:00:00,229.43,230.09,229.27,229.53,63158.0,172.6002,173.0967,172.4798,172.6754,63158.0
2018-06-27 12:30:00,229.57,229.6,228.62,228.64,111355.0,172.7055,172.7281,171.9908,172.0059,111355.0
2018-06-27 13:00:00,228.74,228.8,228.3,228.59,34578.0,172.0811,172.1262,171.7501,171.9682,34578.0
2018-06-27 13:30:00,228.61,228.74,228.31,228.52,29419.0,171.9833,172.0811,171.7576,171.9156,29419.0
2018-06-27 14:00:00,228.54,228.57,227.8,227.82,99529.0,171.9306,171.9532,171.3739,171.389,99529.0
2018-06-27 14:30:00,227.82,228.02,227.6,227.79,36818.0,171.389,171.5394,171.2235,171.3664,36818.0
2018-06-27 15:00:00,227.81,227.86,226.83,227.13,42123.0,171.3814,171.4191,170.6442,170.8699,42123.0
2018-06-27 15:30:00,227.05,227.36,226.96,227.1,116402.0,170.8097,171.0429,170.742,170.8473,116402.0
2018-06-28 09:30:00,226.79,229.18,226.79,228.76,64569.0,170.6141,172.4121,170.6141,172.0961,64569.0
2018-06-28 10:00:00,228.98,228.98,227.29,227.55,32218.0,172.2616,172.2616,170.9902,171.1858,32218.0
2018-06-28 10:30:00,227.49,228.2,227.39,227.88,32147.0,171.1407,171.6748,171.0655,171.4341,32147.0
2018-06-28 11:00:00,227.79,228.27,227.65,228.18,33734.0,171.3664,171.7275,171.2611,171.6598,33734.0
2018-06-28 11:30:00,228.22,228.22,227.79,227.95,42835.0,171.6899,171.6899,171.3664,171.4868,42835.0
2018-06-28 12:00:00,227.9,228.67,227.79,228.46,72364.0,171.4491,172.0284,171.3664,171.8704,72364.0
2018-06-28 12:30:00,228.47,228.66,228.32,228.63,23115.0,171.878,172.0209,171.7651,171.9983,23115.0
2018-06-28 13:00:00,228.64,228.85,228.59,228.61,18459.0,172.0059,172.1638,171.9682,171.9833,18459.0
2018-06-28 13:30:00,228.55,228.62,228.34,228.46,20966.0,171.9381,171.9908,171.7802,171.8704,20966.0
2018-06-28 14:00:00,228.37,228.6,228.24,228.54,24817.0,171.8027,171.9758,171.7049,171.9306,24817.0
2018-06-28 14:30:00,228.54,229.1,228.47,229.1,21060.0,171.9306,172.3519,171.878,172.3519,21060.0
2018-06-28 15:00:00,229.08,229.62,229.03,229.39,71697.0,172.3369,172.7431,172.2992,172.5701,71697.0
2018-06-28 15:30:00,229.39,229.51,228.64,228.95,144631.0,172.5701,172.6604,172.0059,172.2391,144631.0
2018-06-29 09:30:00,228.06,228.07,225.95,227.58,85507.0,171.5695,171.577,169.9822,171.2084,85507.0
2018-06-29 10:00:00,227.51,228.08,226.84,227.13,66437.0,171.1558,171.5846,170.6517,170.8699,66437.0
2018-06-29 10:30:00,227.2,228.09,227.05,227.85,21883.0,170.9225,171.5921,170.8097,171.4115,21883.0
2018-06-29 11:00:00,227.89,228.91,227.65,228.91,24126.0,171.4416,172.209,171.2611,172.209,24126.0
2018-06-29 11:30:00,228.93,229.47,228.77,229.21,19349.0,172.224,172.6303,172.1037,172.4347,19349.0
2018-06-29 12:00:00,229.14,229.33,228.8,229.14,19576.0,172.382,172.5249,172.1262,172.382,19576.0
2018-06-29 12:30:00,229.14,229.2,228.87,229.02,19974.0,172.382,172.4271,172.1789,172.2917,19974.0
2018-06-29 13:00:00,229.06,229.18,228.68,228.71,14981.0,172.3218,172.4121,172.0359,172.0585,14981.0
2018-06-29 13:30:00,228.65,229.22,228.41,229.07,31353.0,172.0134,172.4422,171.8328,172.3293,31353.0
2018-06-29 14:00:00,229.05,229.1,228.0,228.18,30271.0,172.3143,172.3519,171.5244,171.6598,30271.0
2018-06-29 14:30:00,228.18,228.36,227.8,227.8,45946.0,171.6598,171.7952,171.3739,171.3739,45946.0
2018-06-29 15:00:00,227.84,228.05,227.22,227.31,88005.0,171.404,171.562,170.9376,171.0053,88005.0
2018-06-29 15:30:00,227.31,227.57,226.67,226.87,264306.0,171.0053,171.2009,170.5238,170.6743,264306.0
2018-07-02 09:30:00,226.86,228.0,226.0,227.68,44481.0,170.6668,171.5244,170.0198,171.2836,44481.0
2018-07-02 10:00:00,227.8,228.69,226.83,227.0,38050.0,171.3739,172.0435,170.6442,170.7721,38050.0
2018-07-02 10:30:00,227.05,227.11,225.5,225.74,26051.0,170.8097,170.8548,169.6436,169.8242,26051.0
2018-07-02 11:00:00,225.74,226.73,225.6,226.34,22976.0,169.8242,170.569,169.7189,170.2756,22976.0
2018-07-02 11:30:00,226.2,226.52,225.8,226.23,14224.0,170.1702,170.411,169.8693,170.1928,14224.0
2018-07-02 12:00:00,226.23,226.35,225.72,225.72,11744.0,170.1928,170.2831,169.8091,169.8091,11744.0
2018-07-02 12:30:00,225.66,226.16,225.18,225.27,14575.0,169.764,170.1401,169.4029,169.4706,14575.0
2018-07-02 13:00:00,225.2,225.25,224.04,224.41,23343.0,169.4179,169.4556,168.5453,168.8236,23343.0
2018-07-02 13:30:00,224.4,224.4,223.68,223.92,20393.0,168.8161,168.8161,168.2744,168.455,20393.0
2018-07-02 14:00:00,223.91,225.59,223.89,225.47,27648.0,168.4475,169.7113,168.4324,169.6211,27648.0
2018-07-02 14:30:00,225.58,225.9,225.2,225.59,19119.0,169.7038,169.9445,169.4179,169.7113,19119.0
2018-07-02 15:00:00,225.49,225.78,225.2,225.57,24116.0,169.6361,169.8543,169.4179,169.6963,24116.0
2018-07-02 15:30:00,225.57,226.39,225.44,226.29,125730.0,169.6963,170.3132,169.5985,170.2379,125730.0
2018-07-03 09:30:00,226.58,229.1,225.3,228.75,42451.0,170.4561,172.3519,169.4932,172.0886,42451.0
2018-07-03 10:00:00,228.79,229.93,228.78,229.14,49504.0,172.1187,172.9763,172.1112,172.382,49504.0
2018-07-03 10:30:00,229.13,229.13,227.82,229.04,39479.0,172.3745,172.3745,171.389,172.3068,39479.0
2018-07-03 11:00:00,228.97,229.95,228.48,229.6,21906.0,172.2541,172.9914,171.8855,172.7281,21906.0
2018-07-03 11:30:00,229.55,230.94,229.55,230.87,54873.0,172.6904,173.7361,172.6904,173.6835,54873.0
2018-07-03 12:00:00,230.82,230.9,229.68,229.76,49712.0,173.6459,173.706,172.7882,172.8484,49712.0
2018-07-03 12:30:00,229.81,229.81,228.6,229.36,75621.0,172.886,172.886,171.9758,172.5475,75621.0
2018-07-05 09:30:00,229.43,230.61,228.92,229.8,41192.0,172.6002,173.4879,172.2165,172.8785,41192.0
2018-07-05 10:00:00,230.01,230.02,229.14,229.31,21518.0,173.0365,173.044,172.382,172.5099,21518.0
2018-07-05 10:30:00,229.41,229.85,228.87,229.76,26829.0,172.5851,172.9161,172.1789,172.8484,26829.0
2018-07-05 11:00:00,229.9,230.18,229.59,229.83,17974.0,172.9537,173.1644,172.7205,172.9011,17974.0
2018-07-05 11:30:00,229.72,230.2,229.51,230.17,19638.0,172.8183,173.1794,172.6604,173.1569,19638.0
2018-07-05 12:00:00,230.16,231.23,230.02,230.9,22568.0,173.1493,173.9543,173.044,173.706,22568.0
2018-07-05 12:30:00,230.93,231.0,230.38,230.59,21986.0,173.7286,173.7813,173.3149,173.4728,21986.0
2018-07-05 13:00:00,230.7,230.73,230.28,230.45,17964.0,173.5556,173.5782,173.2396,173.3675,17964.0
2018-07-05 13:30:00,230.55,231.14,230.27,231.14,12825.0,173.4427,173.8866,173.2321,173.8866,12825.0
2018-07-05 14:00:00,231.04,232.91,231.03,232.77,39777.0,173.8114,175.2182,173.8038,175.1128,39777.0
2018-07-05 14:30:00,232.69,232.77,232.01,232.27,33587.0,175.0527,175.1128,174.5411,174.7367,33587.0
2018-07-05 15:00:00,232.22,232.38,231.8,231.88,37113.0,174.6991,174.8195,174.3831,174.4433,37113.0
2018-07-05 15:30:00,231.87,232.93,231.43,232.76,121890.0,174.4358,175.2332,174.1048,175.1053,121890.0
2018-07-06 09:30:00,233.15,234.9,232.71,233.52,50311.0,175.3987,176.7152,175.0677,175.6771,50311.0
2018-07-06 10:00:00,233.49,233.82,232.38,232.49,54077.0,175.6545,175.9028,174.8195,174.9022,54077.0
2018-07-06 10:30:00,232.5,233.2,232.02,233.02,45723.0,174.9097,175.4363,174.5486,175.3009,45723.0
2018-07-06 11:00:00,232.9,233.45,232.84,232.91,28584.0,175.2106,175.6244,175.1655,175.2182,28584.0
2018-07-06 11:30:00,232.9,233.25,232.66,232.69,44813.0,175.2106,175.474,175.0301,175.0527,44813.0
2018-07-06 12:00:00,232.67,233.05,232.42,232.42,14436.0,175.0376,175.3235,174.8495,174.8495,14436.0
2018-07-06 12:30:00,232.33,232.33,231.61,231.84,39403.0,174.7818,174.7818,174.2402,174.4132,39403.0
2018-07-06 13:00:00,231.84,232.5,231.75,232.31,21648.0,174.4132,174.9097,174.3455,174.7668,21648.0
2018-07-06 13:30:00,232.48,232.55,231.86,231.96,41592.0,174.8947,174.9473,174.4283,174.5035,41592.0
2018-07-06 14:00:00,232.03,232.05,231.82,231.92,13241.0,174.5561,174.5712,174.3982,174.4734,13241.0
2018-07-06 14:30:00,231.9,232.14,231.67,232.05,19622.0,174.4583,174.6389,174.2853,174.5712,19622.0
2018-07-06 15:00:00,232.05,232.15,231.7,231.86,41250.0,174.5712,174.6464,174.3079,174.4283,41250.0
2018-07-06 15:30:00,231.86,232.37,231.29,232.22,97869.0,174.4283,174.8119,173.9994,174.6991,97869.0
2018-07-09 09:30:00,232.39,232.39,229.42,229.75,46694.0,174.827,174.827,172.5926,172.8409,46694.0
2018-07-09 10:00:00,230.04,230.58,229.72,229.85,22991.0,173.0591,173.4653,172.8183,172.9161,22991.0
2018-07-09 10:30:00,229.87,230.57,228.76,230.44,55903.0,172.9312,173.4578,172.0961,173.36,55903.0
2018-07-09 11:00:00,230.42,230.43,229.65,229.98,70039.0,173.3449,173.3525,172.7657,173.0139,70039.0
2018-07-09 11:30:00,230.0,230.29,229.76,230.25,59613.0,173.029,173.2471,172.8484,173.2171,59613.0
2018-07-09 12:00:00,230.21,230.76,230.06,230.06,41136.0,173.187,173.6007,173.0741,173.0741,41136.0
2018-07-09 12:30:00,230.05,230.06,229.73,229.73,10312.0,173.0666,173.0741,172.8259,172.8259,10312.0
2018-07-09 13:00:00,229.72,229.81,228.63,228.73,22250.0,172.8183,172.886,171.9983,172.0736,22250.0
2018-07-09 13:30:00,228.67,228.67,228.2,228.5,45343.0,172.0284,172.0284,171.6748,171.9005,45343.0
2018-07-09 14:00:00,228.5,228.53,226.85,226.93,33793.0,171.9005,171.9231,170.6592,170.7194,33793.0
2018-07-09 14:30:00,226.94,228.26,226.94,227.88,47845.0,170.7269,171.72,170.7269,171.4341,47845.0
2018-07-09 15:00:00,227.98,228.1,227.52,228.09,40559.0,171.5093,171.5996,171.1633,171.5921,40559.0
2018-07-09 15:30:00,228.09,230.04,228.04,229.63,152168.0,171.5921,173.0591,171.5545,172.7506,152168.0
2018-07-10 09:30:00,230.33,231.94,228.96,231.58,38190.0,173.2772,174.4884,172.2466,174.2176,38190.0
2018-07-10 10:00:00,231.46,231.78,230.23,230.5,38444.0,174.1273,174.3681,173.202,173.4051,38444.0
2018-07-10 10:30:00,230.52,231.03,230.41,230.7,51598.0,173.4202,173.8038,173.3374,173.5556,51598.0
2018-07-10 11:00:00,230.67,230.67,230.01,230.38,36009.0,173.533,173.533,173.0365,173.3149,36009.0
2018-07-10 11:30:00,230.47,230.81,229.83,230.45,33597.0,173.3826,173.6383,172.9011,173.3675,33597.0
2018-07-10 12:00:00,230.43,230.81,229.98,230.58,46752.0,173.3525,173.6383,173.0139,173.4653,46752.0
2018-07-10 12:30:00,230.63,231.32,230.46,230.9,25848.0,173.5029,174.022,173.375,173.706,25848.0
2018-07-10 13:00:00,230.94,231.17,230.62,231.05,19752.0,173.7361,173.9092,173.4954,173.8189,19752.0
2018-07-10 13:30:00,231.02,231.74,230.83,231.33,14638.0,173.7963,174.338,173.6534,174.0295,14638.0
2018-07-10 14:00:00,231.33,232.3,231.32,231.59,105557.0,174.0295,174.7593,174.022,174.2251,105557.0
2018-07-10 14:30:00,231.56,231.6,231.12,231.23,16714.0,174.2026,174.2327,173.8716,173.9543,16714.0
2018-07-10 15:00:00,231.18,231.54,230.96,231.0,28930.0,173.9167,174.1875,173.7512,173.7813,28930.0
2018-07-10 15:30:00,231.05,231.45,230.08,230.68,114298.0,173.8189,174.1198,173.0892,173.5405,114298.0
2018-07-11 09:30:00,230.16,231.07,229.86,229.86,28770.0,173.1493,173.8339,172.9237,172.9237,28770.0
2018-07-11 10:00:00,229.76,231.07,229.76,230.56,19458.0,172.8484,173.8339,172.8484,173.4503,19458.0
2018-07-11 10:30:00,230.52,230.91,230.09,230.65,24180.0,173.4202,173.7136,173.0967,173.518,24180.0
2018-07-11 11:00:00,230.72,231.11,230.39,230.92,18155.0,173.5706,173.864,173.3224,173.7211,18155.0
2018-07-11 11:30:00,230.8,231.43,230.57,230.63,20648.0,173.6308,174.1048,173.4578,173.5029,20648.0
2018-07-11 12:00:00,230.61,230.64,230.07,230.14,22068.0,173.4879,173.5105,173.0816,173.1343,22068.0
2018-07-11 12:30:00,229.99,230.35,229.71,230.29,12991.0,173.0215,173.2923,172.8108,173.2471,12991.0
2018-07-11 13:00:00,230.39,230.44,230.12,230.21,42562.0,173.3224,173.36,173.1193,173.187,42562.0
2018-07-11 13:30:00,230.2,230.62,230.11,230.44,21046.0,173.1794,173.4954,173.1117,173.36,21046.0
2018-07-11 14:00:00,230.39,230.66,230.0,230.02,26652.0,173.3224,173.5255,173.029,173.044,26652.0
2018-07-11 14:30:00,230.0,230.07,229.12,229.55,39997.0,173.029,173.0816,172.367,172.6904,39997.0
2018-07-11 15:00:00,229.63,230.07,229.57,230.01,109133.0,172.7506,173.0816,172.7055,173.0365,109133.0
2018-07-11 15:30:00,230.02,230.17,229.3,229.55,168963.0,173.044,173.1569,172.5024,172.6904,168963.0
2018-07-12 09:30:00,230.26,230.51,228.95,229.86,51090.0,173.2246,173.4127,172.2391,172.9237,51090.0
2018-07-12 10:00:00,229.87,230.26,229.21,229.73,28682.0,172.9312,173.2246,172.4347,172.8259,28682.0
2018-07-12 10:30:00,229.87,230.37,229.6,229.94,9436.0,172.9312,173.3073,172.7281,172.9838,9436.0
2018-07-12 11:00:00,229.98,230.32,229.49,229.56,15603.0,173.0139,173.2697,172.6453,172.698,15603.0
2018-07-12 11:30:00,229.56,229.85,229.32,229.47,11399.0,172.698,172.9161,172.5174,172.6303,11399.0
2018-07-12 12:00:00,229.49,229.82,229.27,229.55,22719.0,172.6453,172.8936,172.4798,172.6904,22719.0
2018-07-12 12:30:00,229.59,229.61,229.24,229.4,17123.0,172.7205,172.7356,172.4572,172.5776,17123.0
2018-07-12 13:00:00,229.36,229.78,229.23,229.77,11867.0,172.5475,172.8635,172.4497,172.856,11867.0
2018-07-12 13:30:00,229.86,230.27,229.76,230.2,7900.0,172.9237,173.2321,172.8484,173.1794,7900.0
2018-07-12 14:00:00,230.21,230.21,229.71,229.75,15770.0,173.187,173.187,172.8108,172.8409,15770.0
2018-07-12 14:30:00,229.75,229.75,229.14,229.64,27520.0,172.8409,172.8409,172.382,172.7582,27520.0
2018-07-12 15:00:00,229.59,229.64,229.2,229.59,25022.0,172.7205,172.7582,172.4271,172.7205,25022.0
2018-07-12 15:30:00,229.54,229.71,229.22,229.52,99341.0,172.6829,172.8108,172.4422,172.6679,99341.0
2018-07-13 09:30:00,229.94,230.73,229.65,230.0,19044.0,172.9838,173.5782,172.7657,173.029,19044.0
2018-07-13 10:00:00,230.2,230.31,228.94,229.17,15557.0,173.1794,173.2622,172.2315,172.4046,15557.0
2018-07-13 10:30:00,229.29,229.83,229.03,229.41,19420.0,172.4948,172.9011,172.2992,172.5851,19420.0
2018-07-13 11:00:00,229.41,229.97,229.21,229.72,22908.0,172.5851,173.0064,172.4347,172.8183,22908.0
2018-07-13 11:30:00,229.73,229.92,229.49,229.56,26109.0,172.8259,172.9688,172.6453,172.698,26109.0
2018-07-13 12:00:00,229.67,229.73,229.13,229.27,9065.0,172.7807,172.8259,172.3745,172.4798,9065.0
2018-07-13 12:30:00,229.26,229.33,228.97,229.28,12056.0,172.4723,172.5249,172.2541,172.4873,12056.0
2018-07-13 13:00:00,229.28,229.28,228.98,228.98,8269.0,172.4873,172.4873,172.2616,172.2616,8269.0
2018-07-13 13:30:00,228.98,229.21,228.77,228.77,10542.0,172.2616,172.4347,172.1037,172.1037,10542.0
2018-07-13 14:00:00,228.7,228.83,228.53,228.83,13287.0,172.051,172.1488,171.9231,172.1488,13287.0
2018-07-13 14:30:00,228.83,229.03,228.63,228.8,16803.0,172.1488,172.2992,171.9983,172.1262,16803.0
2018-07-13 15:00:00,228.81,228.98,228.02,228.07,31167.0,172.1337,172.2616,171.5394,171.577,31167.0
2018-07-13 15:30:00,228.1,228.58,227.68,228.07,83749.0,171.5996,171.9607,171.2836,171.577,83749.0
2018-07-16 09:30:00,226.0,226.62,223.51,224.05,119872.0,170.0198,170.4862,168.1466,168.5528,119872.0
2018-07-16 10:00:00,223.96,225.55,223.84,225.17,41972.0,168.4851,169.6812,168.3948,169.3954,41972.0
2018-07-16 10:30:00,225.0,226.05,224.73,226.03,49198.0,169.2675,170.0574,169.0644,170.0423,49198.0
2018-07-16 11:00:00,226.12,226.24,225.26,226.09,36009.0,170.1101,170.2003,169.4631,170.0875,36009.0
2018-07-16 11:30:00,226.11,226.28,224.82,225.17,22428.0,170.1025,170.2304,169.1321,169.3954,22428.0
2018-07-16 12:00:00,225.16,226.01,225.16,226.01,15105.0,169.3878,170.0273,169.3878,170.0273,15105.0
2018-07-16 12:30:00,226.0,226.58,225.77,226.57,18223.0,170.0198,170.4561,169.8468,170.4486,18223.0
2018-07-16 13:00:00,226.59,226.73,225.83,225.99,18660.0,170.4636,170.569,169.8919,170.0123,18660.0
2018-07-16 13:30:00,226.09,226.09,225.38,225.77,11003.0,170.0875,170.0875,169.5534,169.8468,11003.0
2018-07-16 14:00:00,225.84,225.96,225.5,225.82,13793.0,169.8994,169.9897,169.6436,169.8844,13793.0
2018-07-16 14:30:00,225.86,225.95,225.07,225.22,24503.0,169.9145,169.9822,169.3201,169.433,24503.0
2018-07-16 15:00:00,225.15,226.0,225.13,225.84,39987.0,169.3803,170.0198,169.3653,169.8994,39987.0
2018-07-16 15:30:00,225.89,225.97,225.52,225.57,117116.0,169.937,169.9972,169.6587,169.6963,117116.0
2018-07-17 09:30:00,226.14,226.46,223.73,223.74,50806.0,170.1251,170.3658,168.3121,168.3196,50806.0
2018-07-17 10:00:00,223.81,224.49,223.29,223.8,67074.0,168.3722,168.8838,167.981,168.3647,67074.0
2018-07-17 10:30:00,223.77,223.95,222.7,222.86,58348.0,168.3422,168.4776,167.5372,167.6576,58348.0
2018-07-17 11:00:00,223.0,223.0,222.5,222.73,49880.0,167.7629,167.7629,167.3867,167.5598,49880.0
2018-07-17 11:30:00,222.78,222.91,222.17,222.56,89094.0,167.5974,167.6952,167.1385,167.4319,89094.0
2018-07-17 12:00:00,222.6,222.65,222.0,222.43,53490.0,167.462,167.4996,167.0106,167.3341,53490.0
2018-07-17 12:30:00,222.5,222.55,221.55,221.57,35717.0,167.3867,167.4243,166.672,166.6871,35717.0
2018-07-17 13:00:00,221.59,221.69,221.15,221.41,51511.0,166.7021,166.7774,166.3711,166.5667,51511.0
2018-07-17 13:30:00,221.44,221.44,220.67,220.79,42723.0,166.5893,166.5893,166.01,166.1003,42723.0
2018-07-17 14:00:00,220.72,221.04,220.01,220.01,78103.0,166.0476,166.2884,165.5135,165.5135,78103.0
2018-07-17 14:30:00,220.01,220.61,219.5,219.92,92655.0,165.5135,165.9649,165.1298,165.4458,92655.0
2018-07-17 15:00:00,219.86,220.5,219.69,220.24,83206.0,165.4007,165.8821,165.2728,165.6865,83206.0
2018-07-17 15:30:00,220.19,220.26,219.43,219.72,260241.0,165.6489,165.7016,165.0772,165.2953,260241.0
2018-07-18 09:30:00,219.56,220.68,218.34,218.91,82963.0,165.175,166.0175,164.2572,164.686,82963.0
2018-07-18 10:00:00,219.06,219.62,218.19,218.91,59237.0,164.7988,165.2201,164.1443,164.686,59237.0
2018-07-18 10:30:00,218.97,219.56,217.87,217.93,76006.0,164.7311,165.175,163.9036,163.9487,76006.0
2018-07-18 11:00:00,217.86,218.67,217.78,218.13,56986.0,163.8961,164.5054,163.8359,164.0992,56986.0
2018-07-18 11:30:00,218.15,218.41,217.83,218.41,48300.0,164.1142,164.3098,163.8735,164.3098,48300.0
2018-07-18 12:00:00,218.34,219.13,218.29,219.1,40114.0,164.2572,164.8515,164.2195,164.8289,40114.0
2018-07-18 12:30:00,219.08,219.18,218.58,218.69,23310.0,164.8139,164.8891,164.4377,164.5205,23310.0
2018-07-18 13:00:00,218.72,218.9,218.39,218.64,20442.0,164.543,164.6785,164.2948,164.4829,20442.0
2018-07-18 13:30:00,218.56,218.66,218.2,218.46,22136.0,164.4227,164.4979,164.1518,164.3474,22136.0
2018-07-18 14:00:00,218.55,219.29,218.52,219.2,32702.0,164.4151,164.9718,164.3926,164.9041,32702.0
2018-07-18 14:30:00,219.16,219.24,218.68,218.99,25435.0,164.874,164.9342,164.5129,164.7462,25435.0
2018-07-18 15:00:00,219.0,219.19,218.77,219.15,38829.0,164.7537,164.8966,164.5807,164.8665,38829.0
2018-07-18 15:30:00,219.13,219.3,218.77,219.14,128525.0,164.8515,164.9794,164.5807,164.859,128525.0
2018-07-19 09:30:00,219.14,220.42,218.99,220.36,19199.0,164.859,165.8219,164.7462,165.7768,19199.0
2018-07-19 10:00:00,220.53,222.34,220.38,222.34,66957.0,165.9047,167.2664,165.7919,167.2664,66957.0
2018-07-19 10:30:00,222.56,222.75,221.57,222.35,133050.0,167.4319,167.5748,166.6871,167.2739,133050.0
2018-07-19 11:00:00,222.44,222.44,221.72,221.92,42672.0,167.3416,167.3416,166.7999,166.9504,42672.0
2018-07-19 11:30:00,221.86,222.15,221.26,222.04,24999.0,166.9053,167.1234,166.4539,167.0407,24999.0
2018-07-19 12:00:00,222.15,223.07,221.99,222.86,23129.0,167.1234,167.8155,167.0031,167.6576,23129.0
2018-07-19 12:30:00,222.9,222.95,222.53,222.71,37510.0,167.6876,167.7253,167.4093,167.5447,37510.0
2018-07-19 13:00:00,222.69,223.39,222.47,222.56,44111.0,167.5297,168.0563,167.3642,167.4319,44111.0
2018-07-19 13:30:00,222.55,222.68,222.07,222.23,15163.0,167.4243,167.5221,167.0632,167.1836,15163.0
2018-07-19 14:00:00,222.24,223.2,222.23,223.01,62683.0,167.1911,167.9133,167.1836,167.7704,62683.0
2018-07-19 14:30:00,223.1,223.1,222.04,222.5,36589.0,167.8381,167.8381,167.0407,167.3867,36589.0
2018-07-19 15:00:00,222.46,222.72,222.21,222.41,29397.0,167.3566,167.5522,167.1686,167.319,29397.0
2018-07-19 15:30:00,222.38,222.54,221.94,222.47,115849.0,167.2965,167.4168,166.9654,167.3642,115849.0
2018-07-20 09:30:00,222.46,222.46,220.53,221.25,53221.0,167.3566,167.3566,165.9047,166.4464,53221.0
2018-07-20 10:00:00,221.41,221.48,220.66,220.89,16496.0,166.5667,166.6194,166.0025,166.1755,16496.0
2018-07-20 10:30:00,220.85,220.92,220.23,220.59,21476.0,166.1454,166.1981,165.679,165.9498,21476.0
2018-07-20 11:00:00,220.59,221.34,220.59,221.12,21734.0,165.9498,166.5141,165.9498,166.3486,21734.0
2018-07-20 11:30:00,221.21,221.85,221.16,221.57,27457.0,166.4163,166.8977,166.3786,166.6871,27457.0
2018-07-20 12:00:00,221.57,222.22,221.57,222.13,14421.0,166.6871,167.1761,166.6871,167.1084,14421.0
2018-07-20 12:30:00,222.19,222.37,222.02,222.23,33924.0,167.1535,167.2889,167.0256,167.1836,33924.0
2018-07-20 13:00:00,222.14,222.29,221.74,221.93,18401.0,167.1159,167.2287,166.815,166.9579,18401.0
2018-07-20 13:30:00,221.92,222.14,221.34,221.4,12351.0,166.9504,167.1159,166.5141,166.5592,12351.0
2018-07-20 14:00:00,221.44,221.81,221.41,221.65,14839.0,166.5893,166.8676,166.5667,166.7473,14839.0
2018-07-20 14:30:00,221.63,222.07,221.38,222.03,13632.0,166.7322,167.0632,166.5442,167.0331,13632.0
2018-07-20 15:00:00,222.04,222.05,221.63,221.63,25360.0,167.0407,167.0482,166.7322,166.7322,25360.0
2018-07-20 15:30:00,221.68,222.34,221.68,222.11,77004.0,166.7698,167.2664,166.7698,167.0933,77004.0
2018-07-23 09:30:00,221.66,222.06,220.86,221.66,19128.0,166.7548,167.0557,166.153,166.7548,19128.0
2018-07-23 10:00:00,221.78,222.25,221.0,222.17,14516.0,166.8451,167.1987,166.2583,167.1385,14516.0
2018-07-23 10:30:00,222.17,222.35,221.59,221.6,29270.0,167.1385,167.2739,166.7021,166.7097,29270.0
2018-07-23 11:00:00,221.64,221.64,220.46,220.5,22216.0,166.7398,166.7398,165.852,165.8821,22216.0
2018-07-23 11:30:00,220.44,220.79,220.18,220.69,36780.0,165.837,166.1003,165.6414,166.0251,36780.0
2018-07-23 12:00:00,220.71,220.79,220.37,220.38,34727.0,166.0401,166.1003,165.7843,165.7919,34727.0
2018-07-23 12:30:00,220.5,220.58,220.16,220.23,19089.0,165.8821,165.9423,165.6263,165.679,19089.0
2018-07-23 13:00:00,220.29,220.41,220.08,220.36,14600.0,165.7241,165.8144,165.5662,165.7768,14600.0
2018-07-23 13:30:00,220.36,220.36,220.04,220.29,21551.0,165.7768,165.7768,165.5361,165.7241,21551.0
2018-07-23 14:00:00,220.28,220.33,219.96,220.14,22792.0,165.7166,165.7542,165.4759,165.6113,22792.0
2018-07-23 14:30:00,220.18,220.81,219.97,220.72,24865.0,165.6414,166.1153,165.4834,166.0476,24865.0
2018-07-23 15:00:00,220.7,220.79,220.24,220.29,16227.0,166.0326,166.1003,165.6865,165.7241,16227.0
2018-07-23 15:30:00,220.34,220.68,220.19,220.61,75925.0,165.7618,166.0175,165.6489,165.9649,75925.0
2018-07-24 09:30:00,220.36,220.42,219.31,219.48,23414.0,165.7768,165.8219,164.9869,165.1148,23414.0
2018-07-24 10:00:00,219.74,219.84,218.8,219.76,35116.0,165.3104,165.3856,164.6032,165.3254,35116.0
2018-07-24 10:30:00,219.76,220.39,219.6,220.31,40612.0,165.3254,165.7994,165.2051,165.7392,40612.0
2018-07-24 11:00:00,220.3,220.81,219.77,220.52,36860.0,165.7317,166.1153,165.333,165.8972,36860.0
2018-07-24 11:30:00,220.53,221.12,220.2,220.34,22313.0,165.9047,166.3486,165.6564,165.7618,22313.0
2018-07-24 12:00:00,220.28,221.14,220.25,221.09,23899.0,165.7166,166.3636,165.6941,166.326,23899.0
2018-07-24 12:30:00,221.13,221.24,220.46,220.57,32204.0,166.3561,166.4388,165.852,165.9348,32204.0
2018-07-24 13:00:00,220.59,220.88,220.49,220.52,16414.0,165.9498,166.168,165.8746,165.8972,16414.0
2018-07-24 13:30:00,220.52,220.54,220.09,220.09,17908.0,165.8972,165.9122,165.5737,165.5737,17908.0
2018-07-24 14:00:00,220.09,220.27,219.95,219.95,44224.0,165.5737,165.7091,165.4684,165.4684,44224.0
2018-07-24 14:30:00,219.86,219.93,219.32,219.32,30729.0,165.4007,165.4533,164.9944,164.9944,30729.0
2018-07-24 15:00:00,219.31,219.64,219.17,219.33,68324.0,164.9869,165.2352,164.8816,165.0019,68324.0
2018-07-24 15:30:00,219.37,219.79,219.21,219.32,113055.0,165.032,165.348,164.9117,164.9944,113055.0
2018-07-25 09:30:00,219.97,220.42,219.04,220.05,74728.0,165.4834,165.8219,164.7838,165.5436,74728.0
2018-07-25 10:00:00,220.08,220.15,218.96,218.96,92130.0,165.5662,165.6188,164.7236,164.7236,92130.0
2018-07-25 10:30:00,219.02,219.89,219.0,219.74,67564.0,164.7687,165.4232,164.7537,165.3104,67564.0
2018-07-25 11:00:00,219.83,220.14,219.66,220.0,114824.0,165.3781,165.6113,165.2502,165.506,114824.0
2018-07-25 11:30:00,220.02,220.09,219.18,219.34,42124.0,165.521,165.5737,164.8891,165.0095,42124.0
2018-07-25 12:00:00,219.26,219.26,218.82,218.98,29145.0,164.9493,164.9493,164.6183,164.7386,29145.0
2018-07-25 12:30:00,219.01,219.41,218.82,219.34,32861.0,164.7612,165.0621,164.6183,165.0095,32861.0
2018-07-25 13:00:00,219.17,219.59,219.17,219.41,26122.0,164.8816,165.1975,164.8816,165.0621,26122.0
2018-07-25 13:30:00,219.36,220.01,219.26,220.01,18775.0,165.0245,165.5135,164.9493,165.5135,18775.0
2018-07-25 14:00:00,220.02,220.05,219.34,219.4,26316.0,165.521,165.5436,165.0095,165.0546,26316.0
2018-07-25 14:30:00,219.44,219.83,219.36,219.69,24597.0,165.0847,165.3781,165.0245,165.2728,24597.0
2018-07-25 15:00:00,219.68,219.72,219.1,219.22,27711.0,165.2652,165.2953,164.8289,164.9192,27711.0
2018-07-25 15:30:00,219.24,219.93,219.11,219.7,151470.0,164.9342,165.4533,164.8364,165.2803,151470.0
2018-07-26 09:30:00,220.76,221.62,219.91,220.4,57686.0,166.0777,166.7247,165.4383,165.8069,57686.0
2018-07-26 10:00:00,220.44,220.63,219.94,220.02,37346.0,165.837,165.9799,165.4608,165.521,37346.0
2018-07-26 10:30:00,220.03,220.6,219.78,220.33,46446.0,165.5285,165.9574,165.3405,165.7542,46446.0
2018-07-26 11:00:00,220.18,220.18,219.0,219.15,25634.0,165.6414,165.6414,164.7537,164.8665,25634.0
2018-07-26 11:30:00,219.17,220.03,219.16,220.0,38716.0,164.8816,165.5285,164.874,165.506,38716.0
2018-07-26 12:00:00,220.0,220.14,219.1,219.14,59945.0,165.506,165.6113,164.8289,164.859,59945.0
2018-07-26 12:30:00,219.24,219.46,218.98,219.33,26350.0,164.9342,165.0997,164.7386,165.0019,26350.0
2018-07-26 13:00:00,219.3,219.46,219.11,219.18,15156.0,164.9794,165.0997,164.8364,164.8891,15156.0
2018-07-26 13:30:00,219.19,219.34,219.02,219.31,12385.0,164.8966,165.0095,164.7687,164.9869,12385.0
2018-07-26 14:00:00,219.24,219.55,219.07,219.55,28339.0,164.9342,165.1674,164.8063,165.1674,28339.0
2018-07-26 14:30:00,219.52,219.77,219.33,219.35,35731.0,165.1449,165.333,165.0019,165.017,35731.0
2018-07-26 15:00:00,219.4,219.4,218.83,219.16,60325.0,165.0546,165.0546,164.6258,164.874,60325.0
2018-07-26 15:30:00,219.12,219.23,218.53,219.02,145123.0,164.844,164.9267,164.4001,164.7687,145123.0
2018-07-27 09:30:00,219.97,219.97,216.93,217.23,71409.0,165.4834,165.4834,163.1964,163.4221,71409.0
2018-07-27 10:00:00,217.35,217.37,216.54,216.92,60286.0,163.5124,163.5274,162.903,163.1889,60286.0
2018-07-27 10:30:00,216.93,217.37,215.59,215.9,61370.0,163.1964,163.5274,162.1883,162.4216,61370.0
2018-07-27 11:00:00,215.9,216.29,215.06,215.07,64454.0,162.4216,162.7149,161.7896,161.7971,64454.0
2018-07-27 11:30:00,215.18,216.4,215.14,215.87,39194.0,161.8799,162.7977,161.8498,162.399,39194.0
2018-07-27 12:00:00,215.98,216.27,215.34,215.66,57920.0,162.4817,162.6999,162.0003,162.241,57920.0
2018-07-27 12:30:00,215.63,215.65,215.15,215.46,82332.0,162.2184,162.2335,161.8573,162.0905,82332.0
2018-07-27 13:00:00,215.46,215.71,214.84,215.07,67114.0,162.0905,162.2786,161.6241,161.7971,67114.0
2018-07-27 13:30:00,215.13,215.19,214.66,214.86,50551.0,161.8423,161.8874,161.4887,161.6392,50551.0
2018-07-27 14:00:00,214.78,215.12,214.49,214.54,25797.0,161.579,161.8348,161.3608,161.3984,25797.0
2018-07-27 14:30:00,214.49,215.28,214.49,215.2,63762.0,161.3608,161.9551,161.3608,161.8949,63762.0
2018-07-27 15:00:00,215.19,215.74,215.18,215.44,62673.0,161.8874,162.3012,161.8799,162.0755,62673.0
2018-07-27 15:30:00,215.47,215.65,215.27,215.43,147033.0,162.0981,162.2335,161.9476,162.068,147033.0
2018-07-30 09:30:00,216.28,216.28,214.1,214.66,114613.0,162.7074,162.7074,161.0674,161.4887,114613.0
2018-07-30 10:00:00,214.66,216.13,214.25,215.77,138494.0,161.4887,162.5946,161.1803,162.3238,138494.0
2018-07-30 10:30:00,215.77,216.16,214.78,215.94,74877.0,162.3238,162.6171,161.579,162.4516,74877.0
2018-07-30 11:00:00,215.83,216.44,215.34,216.3,50421.0,162.3689,162.8278,162.0003,162.7225,50421.0
2018-07-30 11:30:00,216.32,216.89,215.97,216.18,46509.0,162.7375,163.1663,162.4742,162.6322,46509.0
2018-07-30 12:00:00,216.22,216.22,215.55,215.66,25711.0,162.6623,162.6623,162.1582,162.241,25711.0
2018-07-30 12:30:00,215.72,216.1,215.55,215.83,59136.0,162.2861,162.572,162.1582,162.3689,59136.0
2018-07-30 13:00:00,215.86,215.86,214.9,214.9,15179.0,162.3915,162.3915,161.6693,161.6693,15179.0
2018-07-30 13:30:00,214.9,215.54,214.82,215.29,24372.0,161.6693,162.1507,161.6091,161.9626,24372.0
2018-07-30 14:00:00,215.19,215.46,214.97,214.98,35869.0,161.8874,162.0905,161.7219,161.7294,35869.0
2018-07-30 14:30:00,215.0,215.42,214.81,214.94,44700.0,161.7445,162.0604,161.6015,161.6993,44700.0
2018-07-30 15:00:00,214.81,215.2,214.7,214.76,30031.0,161.6015,161.8949,161.5188,161.5639,30031.0
2018-07-30 15:30:00,214.77,215.05,214.19,214.51,172614.0,161.5715,161.7821,161.1351,161.3759,172614.0
2018-07-31 09:30:00,215.31,217.36,214.8,217.31,58232.0,161.9777,163.5199,161.594,163.4823,58232.0
2018-07-31 10:00:00,217.44,217.98,216.78,217.26,61642.0,163.5801,163.9863,163.0836,163.4447,61642.0
2018-07-31 10:30:00,217.25,217.43,216.72,217.17,55384.0,163.4372,163.5726,163.0384,163.377,55384.0
2018-07-31 11:00:00,217.1,217.11,216.2,216.42,72970.0,163.3243,163.3318,162.6472,162.8127,72970.0
2018-07-31 11:30:00,216.38,216.57,215.37,216.04,85811.0,162.7827,162.9256,162.0228,162.5269,85811.0
2018-07-31 12:00:00,216.15,217.8,216.15,217.74,333334.0,162.6096,163.8509,162.6096,163.8058,333334.0
2018-07-31 12:30:00,217.8,217.81,217.02,217.02,55550.0,163.8509,163.8584,163.2641,163.2641,55550.0
2018-07-31 13:00:00,217.02,217.55,216.92,217.3,34986.0,163.2641,163.6628,163.1889,163.4748,34986.0
2018-07-31 13:30:00,217.23,217.54,217.09,217.16,70972.0,163.4221,163.6553,163.3168,163.3694,70972.0
2018-07-31 14:00:00,217.08,217.6,216.94,217.53,123564.0,163.3093,163.7005,163.2039,163.6478,123564.0
2018-07-31 14:30:00,217.53,218.05,217.34,217.71,90960.0,163.6478,164.039,163.5049,163.7832,90960.0
2018-07-31 15:00:00,217.71,217.79,217.18,217.62,53787.0,163.7832,163.8434,163.3845,163.7155,53787.0
2018-07-31 15:30:00,217.57,217.85,216.39,217.54,317171.0,163.6779,163.8885,162.7902,163.6553,317171.0
2018-08-01 09:30:00,211.01,215.16,210.38,214.69,220634.0,158.7428,161.8648,158.2689,161.5113,220634.0
2018-08-01 10:00:00,214.65,216.14,214.64,215.23,89050.0,161.4812,162.6021,161.4737,161.9175,89050.0
2018-08-01 10:30:00,215.29,215.42,214.17,214.5,33389.0,161.9626,162.0604,161.1201,161.3683,33389.0
2018-08-01 11:00:00,214.44,215.1,214.03,214.73,40702.0,161.3232,161.8197,161.0147,161.5414,40702.0
2018-08-01 11:30:00,214.74,215.97,214.74,215.89,25458.0,161.5489,162.4742,161.5489,162.414,25458.0
2018-08-01 12:00:00,215.95,215.98,214.46,215.0,28538.0,162.4592,162.4817,161.3382,161.7445,28538.0
2018-08-01 12:30:00,215.0,215.45,214.79,214.85,20762.0,161.7445,162.083,161.5865,161.6316,20762.0
2018-08-01 13:00:00,214.85,214.92,214.23,214.32,66422.0,161.6316,161.6843,161.1652,161.2329,66422.0
2018-08-01 13:30:00,214.33,214.55,214.08,214.18,29635.0,161.2404,161.4059,161.0524,161.1276,29635.0
2018-08-01 14:00:00,214.18,214.91,213.77,214.88,74762.0,161.1276,161.6768,160.8192,161.6542,74762.0
2018-08-01 14:30:00,214.87,215.43,214.79,215.34,135612.0,161.6467,162.068,161.5865,162.0003,135612.0
2018-08-01 15:00:00,215.28,216.36,215.25,216.03,131775.0,161.9551,162.7676,161.9326,162.5193,131775.0
2018-08-01 15:30:00,215.99,217.91,215.99,217.64,260842.0,162.4893,163.9337,162.4893,163.7306,260842.0
2018-08-02 09:30:00,200.5,212.1,200.5,210.58,385679.0,150.8361,159.5628,150.8361,158.4193,385679.0
2018-08-02 10:00:00,210.72,211.5,208.4,208.92,168041.0,158.5246,159.1114,156.7793,157.1705,168041.0
2018-08-02 10:30:00,209.0,211.44,209.0,211.16,80535.0,157.2307,159.0663,157.2307,158.8556,80535.0
2018-08-02 11:00:00,211.22,212.05,210.18,210.19,63052.0,158.9008,159.5252,158.1184,158.1259,63052.0
2018-08-02 11:30:00,210.07,210.63,209.06,210.38,65698.0,158.0356,158.4569,157.2758,158.2689,65698.0
2018-08-02 12:00:00,210.41,211.16,210.35,210.6,35783.0,158.2914,158.8556,158.2463,158.4344,35783.0
2018-08-02 12:30:00,210.49,210.88,210.03,210.57,59567.0,158.3516,158.645,158.0055,158.4118,59567.0
2018-08-02 13:00:00,210.53,211.28,210.27,210.33,43960.0,158.3817,158.9459,158.1861,158.2312,43960.0
2018-08-02 13:30:00,210.38,210.78,210.26,210.77,63366.0,158.2689,158.5698,158.1786,158.5623,63366.0
2018-08-02 14:00:00,210.73,211.45,210.29,210.49,65911.0,158.5322,159.0738,158.2011,158.3516,65911.0
2018-08-02 14:30:00,210.49,210.87,208.6,208.81,105174.0,158.3516,158.6375,156.9298,157.0877,105174.0
2018-08-02 15:00:00,208.82,210.22,208.77,209.86,86002.0,157.0953,158.1485,157.0577,157.8777,86002.0
2018-08-02 15:30:00,209.8,210.38,209.53,210.15,204108.0,157.8325,158.2689,157.6294,158.0958,204108.0
2018-08-03 09:30:00,210.8,213.14,210.74,212.9,97012.0,158.5848,160.3452,158.5397,160.1647,97012.0
2018-08-03 10:00:00,212.84,214.48,212.63,214.4,85308.0,160.1195,161.3533,159.9615,161.2931,85308.0
2018-08-03 10:30:00,214.46,215.5,213.95,215.43,168852.0,161.3382,162.1206,160.9546,162.068,168852.0
2018-08-03 11:00:00,215.43,215.5,214.42,214.89,50082.0,162.068,162.1206,161.3081,161.6617,50082.0
2018-08-03 11:30:00,214.94,214.95,213.43,213.5,36506.0,161.6993,161.7069,160.5634,160.616,36506.0
2018-08-03 12:00:00,213.45,213.7,212.93,213.13,37711.0,160.5784,160.7665,160.1872,160.3377,37711.0
2018-08-03 12:30:00,213.22,213.6,212.98,212.98,40549.0,160.4054,160.6913,160.2248,160.2248,40549.0
2018-08-03 13:00:00,213.01,213.5,212.8,213.4,76462.0,160.2474,160.616,160.0894,160.5408,76462.0
2018-08-03 13:30:00,213.43,213.82,213.36,213.82,52945.0,160.5634,160.8568,160.5107,160.8568,52945.0
2018-08-03 14:00:00,213.79,214.06,213.42,213.94,46923.0,160.8342,161.0373,160.5558,160.947,46923.0
2018-08-03 14:30:00,213.95,214.11,213.43,213.87,51157.0,160.9546,161.0749,160.5634,160.8944,51157.0
2018-08-03 15:00:00,213.91,214.11,213.55,213.64,61002.0,160.9245,161.0749,160.6536,160.7214,61002.0
2018-08-03 15:30:00,213.64,214.06,213.52,213.98,187307.0,160.7214,161.0373,160.6311,160.9771,187307.0
2018-08-06 09:30:00,213.98,216.54,213.48,216.03,75726.0,160.9771,162.903,160.601,162.5193,75726.0
2018-08-06 10:00:00,215.86,216.11,214.69,215.02,36756.0,162.3915,162.5795,161.5113,161.7595,36756.0
2018-08-06 10:30:00,214.94,215.13,214.36,214.36,26509.0,161.6993,161.8423,161.263,161.263,26509.0
2018-08-06 11:00:00,214.33,215.07,214.21,214.82,32876.0,161.2404,161.7971,161.1502,161.6091,32876.0
2018-08-06 11:30:00,214.82,215.29,214.55,215.05,52844.0,161.6091,161.9626,161.4059,161.7821,52844.0
2018-08-06 12:00:00,215.01,215.6,214.99,215.51,17733.0,161.752,162.1959,161.737,162.1282,17733.0
2018-08-06 12:30:00,215.52,216.03,215.52,215.86,26094.0,162.1357,162.5193,162.1357,162.3915,26094.0
2018-08-06 13:00:00,215.91,215.96,215.54,215.79,16817.0,162.4291,162.4667,162.1507,162.3388,16817.0
2018-08-06 13:30:00,215.76,215.89,215.63,215.84,19306.0,162.3162,162.414,162.2184,162.3764,19306.0
2018-08-06 14:00:00,215.85,215.85,215.34,215.49,25083.0,162.3839,162.3839,162.0003,162.1131,25083.0
2018-08-06 14:30:00,215.52,215.9,215.43,215.79,19600.0,162.1357,162.4216,162.068,162.3388,19600.0
2018-08-06 15:00:00,215.78,215.81,215.24,215.62,34785.0,162.3313,162.3538,161.925,162.2109,34785.0
2018-08-06 15:30:00,215.6,215.96,215.51,215.82,129898.0,162.1959,162.4667,162.1282,162.3614,129898.0
2018-08-07 09:30:00,215.84,216.14,214.89,215.07,27053.0,162.3764,162.6021,161.6617,161.7971,27053.0
2018-08-07 10:00:00,214.97,215.73,214.85,215.31,32406.0,161.7219,162.2937,161.6316,161.9777,32406.0
2018-08-07 10:30:00,215.34,215.78,214.93,215.68,36494.0,162.0003,162.3313,161.6918,162.256,36494.0
2018-08-07 11:00:00,215.78,216.08,215.39,215.68,43133.0,162.3313,162.557,162.0379,162.256,43133.0
2018-08-07 11:30:00,215.58,216.05,215.57,215.74,28954.0,162.1808,162.5344,162.1733,162.3012,28954.0
2018-08-07 12:00:00,215.69,216.25,215.64,216.25,37268.0,162.2636,162.6849,162.226,162.6849,37268.0
2018-08-07 12:30:00,216.31,216.58,216.01,216.15,21638.0,162.73,162.9331,162.5043,162.6096,21638.0
2018-08-07 13:00:00,216.16,216.93,216.05,216.7,25732.0,162.6171,163.1964,162.5344,163.0234,25732.0
2018-08-07 13:30:00,216.62,216.98,216.61,216.96,23264.0,162.9632,163.234,162.9557,163.219,23264.0
2018-08-07 14:00:00,216.99,217.44,216.95,217.4,41834.0,163.2416,163.5801,163.2115,163.55,41834.0
2018-08-07 14:30:00,217.39,217.43,216.83,217.09,31418.0,163.5425,163.5726,163.1212,163.3168,31418.0
2018-08-07 15:00:00,217.08,217.12,216.6,216.86,29320.0,163.3093,163.3394,162.9482,163.1438,29320.0
2018-08-07 15:30:00,216.86,217.12,216.69,216.85,83913.0,163.1438,163.3394,163.0159,163.1362,83913.0
2018-08-08 09:30:00,216.92,217.86,216.04,217.43,46121.0,163.1889,163.8961,162.5269,163.5726,46121.0
2018-08-08 10:00:00,217.31,218.08,217.09,217.73,56242.0,163.4823,164.0616,163.3168,163.7983,56242.0
2018-08-08 10:30:00,217.77,218.01,217.34,217.9,125215.0,163.8284,164.0089,163.5049,163.9262,125215.0
2018-08-08 11:00:00,217.93,218.86,217.89,218.52,23314.0,163.9487,164.6484,163.9186,164.3926,23314.0
2018-08-08 11:30:00,218.51,218.68,217.78,218.15,37326.0,164.3851,164.5129,163.8359,164.1142,37326.0
2018-08-08 12:00:00,218.09,218.18,217.82,217.99,17316.0,164.0691,164.1368,163.866,163.9939,17316.0
2018-08-08 12:30:00,217.96,217.98,217.41,217.5,18105.0,163.9713,163.9863,163.5575,163.6252,18105.0
2018-08-08 13:00:00,217.45,218.18,217.38,218.04,21721.0,163.5876,164.1368,163.535,164.0315,21721.0
2018-08-08 13:30:00,218.06,218.13,217.66,217.82,9796.0,164.0465,164.0992,163.7456,163.866,9796.0
2018-08-08 14:00:00,217.74,218.05,217.43,217.44,20151.0,163.8058,164.039,163.5726,163.5801,20151.0
2018-08-08 14:30:00,217.37,217.46,217.15,217.15,9972.0,163.5274,163.5951,163.3619,163.3619,9972.0
2018-08-08 15:00:00,217.13,217.42,216.94,217.37,24833.0,163.3469,163.565,163.2039,163.5274,24833.0
2018-08-08 15:30:00,217.39,217.53,217.15,217.23,107437.0,163.5425,163.6478,163.3619,163.4221,107437.0
2018-08-09 09:30:00,217.51,218.17,215.95,215.95,29904.0,163.6328,164.1293,162.4592,162.4592,29904.0
2018-08-09 10:00:00,216.11,216.85,215.66,215.89,48499.0,162.5795,163.1362,162.241,162.414,48499.0
2018-08-09 10:30:00,215.8,215.86,215.2,215.47,57561.0,162.3463,162.3915,161.8949,162.0981,57561.0
2018-08-09 11:00:00,215.46,216.12,215.16,215.8,55710.0,162.0905,162.5871,161.8648,162.3463,55710.0
2018-08-09 11:30:00,215.8,216.34,215.54,215.54,20872.0,162.3463,162.7526,162.1507,162.1507,20872.0
2018-08-09 12:00:00,215.55,215.8,215.31,215.5,24445.0,162.1582,162.3463,161.9777,162.1206,24445.0
2018-08-09 12:30:00,215.52,215.85,215.52,215.59,14810.0,162.1357,162.3839,162.1357,162.1883,14810.0
2018-08-09 13:00:00,215.69,216.11,215.51,215.57,11954.0,162.2636,162.5795,162.1282,162.1733,11954.0
2018-08-09 13:30:00,215.57,215.9,215.57,215.74,8315.0,162.1733,162.4216,162.1733,162.3012,8315.0
2018-08-09 14:00:00,215.74,216.22,215.62,216.16,16751.0,162.3012,162.6623,162.2109,162.6171,16751.0
2018-08-09 14:30:00,216.2,216.21,215.63,215.75,13343.0,162.6472,162.6548,162.2184,162.3087,13343.0
2018-08-09 15:00:00,215.8,216.01,215.66,216.0,21564.0,162.3463,162.5043,162.241,162.4968,21564.0
2018-08-09 15:30:00,216.05,216.14,215.65,215.78,100420.0,162.5344,162.6021,162.2335,162.3313,100420.0
2018-08-10 09:30:00,215.19,216.99,214.23,216.25,29450.0,161.8874,163.2416,161.1652,162.6849,29450.0
2018-08-10 10:00:00,216.5,217.23,215.52,215.91,54741.0,162.8729,163.4221,162.1357,162.4291,54741.0
2018-08-10 10:30:00,216.07,216.29,215.55,215.82,37313.0,162.5494,162.7149,162.1582,162.3614,37313.0
2018-08-10 11:00:00,215.87,215.93,215.39,215.5,18378.0,162.399,162.4441,162.0379,162.1206,18378.0
2018-08-10 11:30:00,215.53,216.15,215.43,215.93,19312.0,162.1432,162.6096,162.068,162.4441,19312.0
2018-08-10 12:00:00,215.84,216.06,215.7,215.95,8390.0,162.3764,162.5419,162.2711,162.4592,8390.0
2018-08-10 12:30:00,216.0,216.0,215.1,215.1,10660.0,162.4968,162.4968,161.8197,161.8197,10660.0
2018-08-10 13:00:00,215.07,215.46,215.04,215.04,9000.0,161.7971,162.0905,161.7746,161.7746,9000.0
2018-08-10 13:30:00,215.01,215.01,214.71,214.95,12927.0,161.752,161.752,161.5263,161.7069,12927.0
2018-08-10 14:00:00,214.84,215.15,214.65,215.08,13451.0,161.6241,161.8573,161.4812,161.8047,13451.0
2018-08-10 14:30:00,215.07,215.26,214.94,215.19,21723.0,161.7971,161.9401,161.6993,161.8874,21723.0
2018-08-10 15:00:00,215.15,215.16,214.41,215.03,18205.0,161.8573,161.8648,161.3006,161.767,18205.0
2018-08-10 15:30:00,215.03,215.07,214.51,214.75,68999.0,161.767,161.7971,161.3759,161.5564,68999.0
2018-08-13 09:30:00,214.73,215.84,214.2,215.61,21259.0,161.5414,162.3764,161.1426,162.2034,21259.0
2018-08-13 10:00:00,215.73,216.51,215.55,215.74,31412.0,162.2937,162.8805,162.1582,162.3012,31412.0
2018-08-13 10:30:00,215.75,216.14,215.0,215.0,28030.0,162.3087,162.6021,161.7445,161.7445,28030.0
2018-08-13 11:00:00,214.99,215.46,214.98,215.39,27627.0,161.737,162.0905,161.7294,162.0379,27627.0
2018-08-13 11:30:00,215.45,215.76,215.36,215.47,18005.0,162.083,162.3162,162.0153,162.0981,18005.0
2018-08-13 12:00:00,215.44,215.63,215.24,215.63,14170.0,162.0755,162.2184,161.925,162.2184,14170.0
2018-08-13 12:30:00,215.54,215.86,215.39,215.48,9878.0,162.1507,162.3915,162.0379,162.1056,9878.0
2018-08-13 13:00:00,215.37,215.85,215.32,215.71,10844.0,162.0228,162.3839,161.9852,162.2786,10844.0
2018-08-13 13:30:00,215.7,215.81,214.95,215.16,35470.0,162.2711,162.3538,161.7069,161.8648,35470.0
2018-08-13 14:00:00,215.17,215.72,215.16,215.7,20558.0,161.8724,162.2861,161.8648,162.2711,20558.0
2018-08-13 14:30:00,215.67,215.69,215.4,215.43,11563.0,162.2485,162.2636,162.0454,162.068,11563.0
2018-08-13 15:00:00,215.37,215.55,215.3,215.5,13988.0,162.0228,162.1582,161.9702,162.1206,13988.0
2018-08-13 15:30:00,215.48,215.62,215.11,215.2,60381.0,162.1056,162.2109,161.8272,161.8949,60381.0
2018-08-14 09:30:00,214.92,216.12,214.55,214.69,25401.0,161.6843,162.5871,161.4059,161.5113,25401.0
2018-08-14 10:00:00,214.72,215.56,214.72,215.16,75622.0,161.5338,162.1658,161.5338,161.8648,75622.0
2018-08-14 10:30:00,215.2,216.06,215.18,216.06,14313.0,161.8949,162.5419,161.8799,162.5419,14313.0
2018-08-14 11:00:00,216.01,216.57,216.01,216.36,19604.0,162.5043,162.9256,162.5043,162.7676,19604.0
2018-08-14 11:30:00,216.39,216.47,216.08,216.32,22472.0,162.7902,162.8504,162.557,162.7375,22472.0
2018-08-14 12:00:00,216.38,216.54,216.24,216.31,17052.0,162.7827,162.903,162.6773,162.73,17052.0
2018-08-14 12:30:00,216.33,216.36,215.95,215.99,29935.0,162.745,162.7676,162.4592,162.4893,29935.0
2018-08-14 13:00:00,215.98,216.24,215.94,216.2,15088.0,162.4817,162.6773,162.4516,162.6472,15088.0
2018-08-14 13:30:00,216.21,216.32,215.97,216.06,18397.0,162.6548,162.7375,162.4742,162.5419,18397.0
2018-08-14 14:00:00,216.06,216.39,216.06,216.15,36991.0,162.5419,162.7902,162.5419,162.6096,36991.0
2018-08-14 14:30:00,216.15,216.32,216.14,216.31,23474.0,162.6096,162.7375,162.6021,162.73,23474.0
2018-08-14 15:00:00,216.28,216.41,216.11,216.17,40780.0,162.7074,162.8052,162.5795,162.6247,40780.0
2018-08-14 15:30:00,216.2,216.24,215.79,215.95,86228.0,162.6472,162.6773,162.3388,162.4592,86228.0
2018-08-15 09:30:00,216.36,217.08,215.66,216.5,31619.0,162.7676,163.3093,162.241,162.8729,31619.0
2018-08-15 10:00:00,216.69,217.41,216.27,217.07,27685.0,163.0159,163.5575,162.6999,163.3017,27685.0
2018-08-15 10:30:00,217.3,218.32,217.3,218.32,23611.0,163.4748,164.2421,163.4748,164.2421,23611.0
2018-08-15 11:00:00,218.23,218.75,218.23,218.65,29436.0,164.1744,164.5656,164.1744,164.4904,29436.0
2018-08-15 11:30:00,218.65,218.73,218.03,218.55,24964.0,164.4904,164.5506,164.0239,164.4151,24964.0
2018-08-15 12:00:00,218.5,218.96,218.44,218.84,25539.0,164.3775,164.7236,164.3324,164.6333,25539.0
2018-08-15 12:30:00,218.82,219.14,218.67,218.67,37659.0,164.6183,164.859,164.5054,164.5054,37659.0
2018-08-15 13:00:00,218.63,219.2,218.63,219.2,23749.0,164.4753,164.9041,164.4753,164.9041,23749.0
2018-08-15 13:30:00,219.19,219.37,218.99,219.36,16987.0,164.8966,165.032,164.7462,165.0245,16987.0
2018-08-15 14:00:00,219.36,219.36,218.85,218.94,65909.0,165.0245,165.0245,164.6408,164.7085,65909.0
2018-08-15 14:30:00,218.88,219.07,218.75,218.97,38905.0,164.6634,164.8063,164.5656,164.7311,38905.0
2018-08-15 15:00:00,219.02,219.14,218.76,218.87,50346.0,164.7687,164.859,164.5731,164.6559,50346.0
2018-08-15 15:30:00,218.87,219.48,218.86,219.26,119648.0,164.6559,165.1148,164.6484,164.9493,119648.0
2018-08-16 09:30:00,219.13,219.89,218.77,219.65,45101.0,164.8515,165.4232,164.5807,165.2427,45101.0
2018-08-16 10:00:00,219.67,219.96,218.9,219.3,36440.0,165.2577,165.4759,164.6785,164.9794,36440.0
2018-08-16 10:30:00,219.35,219.89,219.28,219.64,36294.0,165.017,165.4232,164.9643,165.2352,36294.0
2018-08-16 11:00:00,219.67,220.33,219.58,220.31,27099.0,165.2577,165.7542,165.19,165.7392,27099.0
2018-08-16 11:30:00,220.41,220.71,220.25,220.7,24517.0,165.8144,166.0401,165.6941,166.0326,24517.0
2018-08-16 12:00:00,220.7,221.21,220.63,220.9,27255.0,166.0326,166.4163,165.9799,166.183,27255.0
2018-08-16 12:30:00,220.88,221.27,220.59,220.68,15508.0,166.168,166.4614,165.9498,166.0175,15508.0
2018-08-16 13:00:00,220.79,221.33,220.63,221.19,17418.0,166.1003,166.5065,165.9799,166.4012,17418.0
2018-08-16 13:30:00,221.25,221.56,221.0,221.01,30824.0,166.4464,166.6796,166.2583,166.2658,30824.0
2018-08-16 14:00:00,220.97,221.04,220.62,220.91,26395.0,166.2357,166.2884,165.9724,166.1906,26395.0
2018-08-16 14:30:00,220.87,221.07,220.39,220.54,26064.0,166.1605,166.3109,165.7994,165.9122,26064.0
2018-08-16 15:00:00,220.56,220.88,220.44,220.79,22130.0,165.9273,166.168,165.837,166.1003,22130.0
2018-08-16 15:30:00,220.79,220.97,220.64,220.9,83557.0,166.1003,166.2357,165.9875,166.183,83557.0
2018-08-17 09:30:00,221.55,222.42,220.95,221.92,47314.0,166.672,167.3265,166.2207,166.9504,47314.0
2018-08-17 10:00:00,222.03,222.53,221.75,222.03,73151.0,167.0331,167.4093,166.8225,167.0331,73151.0
2018-08-17 10:30:00,222.08,222.68,221.85,222.54,25979.0,167.0708,167.5221,166.8977,167.4168,25979.0
2018-08-17 11:00:00,222.53,223.28,222.53,222.77,29333.0,167.4093,167.9735,167.4093,167.5899,29333.0
2018-08-17 11:30:00,222.83,223.11,222.74,222.78,22614.0,167.635,167.8456,167.5673,167.5974,22614.0
2018-08-17 12:00:00,222.66,223.38,222.66,223.37,16632.0,167.5071,168.0488,167.5071,168.0412,16632.0
2018-08-17 12:30:00,223.31,223.5,223.17,223.24,35938.0,167.9961,168.139,167.8908,167.9434,35938.0
2018-08-17 13:00:00,223.24,223.42,223.14,223.41,10871.0,167.9434,168.0788,167.8682,168.0713,10871.0
2018-08-17 13:30:00,223.33,223.66,223.26,223.58,16455.0,168.0111,168.2594,167.9585,168.1992,16455.0
2018-08-17 14:00:00,223.66,223.83,223.14,223.38,17432.0,168.2594,168.3873,167.8682,168.0488,17432.0
2018-08-17 14:30:00,223.38,223.43,222.78,223.11,19500.0,168.0488,168.0864,167.5974,167.8456,19500.0
2018-08-17 15:00:00,223.12,223.32,222.87,222.98,34815.0,167.8532,168.0036,167.6651,167.7478,34815.0
2018-08-17 15:30:00,222.95,223.68,222.88,223.56,207273.0,167.7253,168.2744,167.6726,168.1842,207273.0
2018-08-20 09:30:00,223.47,223.6,222.03,223.47,49595.0,168.1165,168.2143,167.0331,168.1165,49595.0
2018-08-20 10:00:00,223.69,224.75,223.47,224.34,32634.0,168.282,169.0794,168.1165,168.771,32634.0
2018-08-20 10:30:00,224.27,224.69,224.14,224.41,18294.0,168.7183,169.0343,168.6205,168.8236,18294.0
2018-08-20 11:00:00,224.4,224.81,224.29,224.55,22496.0,168.8161,169.1245,168.7333,168.9289,22496.0
2018-08-20 11:30:00,224.39,224.71,224.14,224.47,18566.0,168.8086,169.0493,168.6205,168.8688,18566.0
2018-08-20 12:00:00,224.57,225.0,224.57,224.82,21052.0,168.944,169.2675,168.944,169.1321,21052.0
2018-08-20 12:30:00,224.84,225.29,224.66,224.75,45495.0,169.1471,169.4856,169.0117,169.0794,45495.0
2018-08-20 13:00:00,224.72,224.87,224.45,224.51,18658.0,169.0568,169.1697,168.8537,168.8989,18658.0
2018-08-20 13:30:00,224.55,224.55,224.1,224.18,21498.0,168.9289,168.9289,168.5904,168.6506,21498.0
2018-08-20 14:00:00,224.16,224.31,223.15,223.16,17452.0,168.6355,168.7484,167.8757,167.8832,17452.0
2018-08-20 14:30:00,223.08,223.14,222.44,222.54,38639.0,167.8231,167.8682,167.3416,167.4168,38639.0
2018-08-20 15:00:00,222.58,222.86,222.55,222.79,22311.0,167.4469,167.6576,167.4243,167.6049,22311.0
2018-08-20 15:30:00,222.8,223.04,222.35,222.5,106344.0,167.6124,167.793,167.2739,167.3867,106344.0
2018-08-21 09:30:00,222.33,222.71,221.34,221.35,23358.0,167.2588,167.5447,166.5141,166.5216,23358.0
2018-08-21 10:00:00,221.35,221.92,221.2,221.56,35637.0,166.5216,166.9504,166.4087,166.6796,35637.0
2018-08-21 10:30:00,221.5,221.82,221.48,221.55,26958.0,166.6344,166.8752,166.6194,166.672,26958.0
2018-08-21 11:00:00,221.58,221.75,221.36,221.51,14229.0,166.6946,166.8225,166.5291,166.642,14229.0
2018-08-21 11:30:00,221.7,221.76,221.27,221.31,25601.0,166.7849,166.83,166.4614,166.4915,25601.0
2018-08-21 12:00:00,221.27,221.3,220.9,220.9,17775.0,166.4614,166.484,166.183,166.183,17775.0
2018-08-21 12:30:00,220.94,221.48,220.92,221.48,29457.0,166.2131,166.6194,166.1981,166.6194,29457.0
2018-08-21 13:00:00,221.5,222.02,221.37,221.87,25469.0,166.6344,167.0256,166.5366,166.9128,25469.0
2018-08-21 13:30:00,221.91,222.12,221.7,222.12,15915.0,166.9429,167.1009,166.7849,167.1009,15915.0
2018-08-21 14:00:00,222.11,222.35,221.83,222.01,21430.0,167.0933,167.2739,166.8827,167.0181,21430.0
2018-08-21 14:30:00,221.97,222.0,221.57,221.84,14389.0,166.988,167.0106,166.6871,166.8902,14389.0
2018-08-21 15:00:00,221.84,222.1,221.37,221.51,37446.0,166.8902,167.0858,166.5366,166.642,37446.0
2018-08-21 15:30:00,221.45,221.45,220.74,220.88,70309.0,166.5968,166.5968,166.0627,166.168,70309.0
2018-08-22 09:30:00,215.52,216.82,214.12,214.37,185235.0,162.1357,163.1137,161.0825,161.2705,185235.0
2018-08-22 10:00:00,214.36,214.51,213.18,213.48,108320.0,161.263,161.3759,160.3753,160.601,108320.0
2018-08-22 10:30:00,213.69,213.69,211.44,211.44,108534.0,160.759,160.759,159.0663,159.0663,108534.0
2018-08-22 11:00:00,211.42,211.96,210.91,210.91,113435.0,159.0512,159.4575,158.6676,158.6676,113435.0
2018-08-22 11:30:00,210.86,211.89,210.7,211.2,127592.0,158.63,159.4048,158.5096,158.8857,127592.0
2018-08-22 12:00:00,211.14,211.39,209.97,210.15,52434.0,158.8406,159.0287,157.9604,158.0958,52434.0
2018-08-22 12:30:00,210.05,210.68,209.97,210.58,53761.0,158.0206,158.4945,157.9604,158.4193,53761.0
2018-08-22 13:00:00,210.58,211.7,210.41,211.66,76490.0,158.4193,159.2619,158.2914,159.2318,76490.0
2018-08-22 13:30:00,211.6,211.8,210.67,210.79,66219.0,159.1867,159.3371,158.487,158.5773,66219.0
2018-08-22 14:00:00,211.06,211.26,210.74,210.89,46236.0,158.7804,158.9309,158.5397,158.6525,46236.0
2018-08-22 14:30:00,210.89,210.98,210.55,210.8,39310.0,158.6525,158.7202,158.3967,158.5848,39310.0
2018-08-22 15:00:00,210.83,210.99,210.75,210.9,81746.0,158.6074,158.7278,158.5472,158.6601,81746.0
2018-08-22 15:30:00,210.94,211.31,210.89,211.06,146577.0,158.6901,158.9685,158.6525,158.7804,146577.0
2018-08-23 09:30:00,211.0,211.95,211.0,211.3,34893.0,158.7353,159.45,158.7353,158.961,34893.0
2018-08-23 10:00:00,211.33,211.46,210.76,211.33,21337.0,158.9835,159.0813,158.5547,158.9835,21337.0
2018-08-23 10:30:00,211.4,211.43,210.71,211.24,20186.0,159.0362,159.0588,158.5171,158.9158,20186.0
2018-08-23 11:00:00,211.18,211.3,210.82,211.04,32355.0,158.8707,158.961,158.5999,158.7654,32355.0
2018-08-23 11:30:00,211.04,211.48,210.99,211.03,38002.0,158.7654,159.0964,158.7278,158.7578,38002.0
2018-08-23 12:00:00,211.01,211.15,210.84,210.98,39030.0,158.7428,158.8481,158.6149,158.7202,39030.0
2018-08-23 12:30:00,210.98,211.13,210.83,210.94,19879.0,158.7202,158.8331,158.6074,158.6901,19879.0
2018-08-23 13:00:00,210.94,211.1,210.87,210.96,12087.0,158.6901,158.8105,158.6375,158.7052,12087.0
2018-08-23 13:30:00,210.93,211.06,210.86,210.93,27947.0,158.6826,158.7804,158.63,158.6826,27947.0
2018-08-23 14:00:00,210.96,211.09,210.88,210.94,35518.0,158.7052,158.803,158.645,158.6901,35518.0
2018-08-23 14:30:00,211.04,211.72,210.93,211.59,35817.0,158.7654,159.2769,158.6826,159.1791,35817.0
2018-08-23 15:00:00,211.62,211.85,211.39,211.71,18280.0,159.2017,159.3747,159.0287,159.2694,18280.0
2018-08-23 15:30:00,211.69,211.81,211.43,211.66,67211.0,159.2544,159.3446,159.0588,159.2318,67211.0
2018-08-24 09:30:00,211.67,212.59,211.5,212.59,20058.0,159.2393,159.9314,159.1114,159.9314,20058.0
2018-08-24 10:00:00,212.42,213.71,212.39,212.91,18118.0,159.8035,160.774,159.781,160.1722,18118.0
2018-08-24 10:30:00,212.76,213.43,212.65,212.82,18508.0,160.0593,160.5634,159.9766,160.1045,18508.0
2018-08-24 11:00:00,212.9,213.33,212.55,213.19,17332.0,160.1647,160.4881,159.9013,160.3828,17332.0
2018-08-24 11:30:00,213.31,213.76,213.08,213.75,12144.0,160.4731,160.8116,160.3001,160.8041,12144.0
2018-08-24 12:00:00,213.7,214.08,213.28,213.42,17249.0,160.7665,161.0524,160.4505,160.5558,17249.0
2018-08-24 12:30:00,213.38,213.48,212.87,212.96,21332.0,160.5258,160.601,160.1421,160.2098,21332.0
2018-08-24 13:00:00,212.99,213.31,212.88,213.06,11364.0,160.2324,160.4731,160.1496,160.285,11364.0
2018-08-24 13:30:00,213.03,213.03,212.72,212.81,9215.0,160.2624,160.2624,160.0292,160.0969,9215.0
2018-08-24 14:00:00,212.89,213.0,212.66,212.86,16065.0,160.1571,160.2399,159.9841,160.1346,16065.0
2018-08-24 14:30:00,212.88,213.59,212.84,213.53,37418.0,160.1496,160.6837,160.1195,160.6386,37418.0
2018-08-24 15:00:00,213.52,213.52,213.16,213.34,19779.0,160.6311,160.6311,160.3602,160.4957,19779.0
2018-08-24 15:30:00,213.34,213.46,213.17,213.29,64029.0,160.4957,160.5859,160.3678,160.458,64029.0
2018-08-27 09:30:00,213.91,214.64,212.1,212.66,17537.0,160.9245,161.4737,159.5628,159.9841,17537.0
2018-08-27 10:00:00,212.74,212.74,211.62,211.62,17996.0,160.0443,160.0443,159.2017,159.2017,17996.0
2018-08-27 10:30:00,211.53,211.73,210.87,211.31,30027.0,159.134,159.2845,158.6375,158.9685,30027.0
2018-08-27 11:00:00,211.14,211.87,211.14,211.41,20915.0,158.8406,159.3898,158.8406,159.0437,20915.0
2018-08-27 11:30:00,211.42,211.8,211.3,211.63,24435.0,159.0512,159.3371,158.961,159.2092,24435.0
2018-08-27 12:00:00,211.67,211.76,211.24,211.62,14840.0,159.2393,159.307,158.9158,159.2017,14840.0
2018-08-27 12:30:00,211.66,211.9,211.52,211.84,27146.0,159.2318,159.4124,159.1265,159.3672,27146.0
2018-08-27 13:00:00,211.85,212.0,211.36,211.47,27619.0,159.3747,159.4876,159.0061,159.0889,27619.0
2018-08-27 13:30:00,211.4,211.86,211.37,211.86,14588.0,159.0362,159.3823,159.0136,159.3823,14588.0
2018-08-27 14:00:00,211.87,212.24,211.68,212.21,23359.0,159.3898,159.6681,159.2468,159.6456,23359.0
2018-08-27 14:30:00,212.22,212.48,212.15,212.36,28370.0,159.6531,159.8487,159.6004,159.7584,28370.0
2018-08-27 15:00:00,212.31,212.73,212.23,212.45,34413.0,159.7208,160.0368,159.6606,159.8261,34413.0
2018-08-27 15:30:00,212.45,213.05,212.45,213.02,126232.0,159.8261,160.2775,159.8261,160.2549,126232.0
2018-08-28 09:30:00,213.02,213.54,212.46,212.56,29034.0,160.2549,160.6461,159.8336,159.9089,29034.0
2018-08-28 10:00:00,212.79,212.81,211.72,212.1,34594.0,160.0819,160.0969,159.2769,159.5628,34594.0
2018-08-28 10:30:00,212.18,212.27,211.43,211.81,21163.0,159.623,159.6907,159.0588,159.3446,21163.0
2018-08-28 11:00:00,211.88,212.87,211.66,212.85,30471.0,159.3973,160.1421,159.2318,160.127,30471.0
2018-08-28 11:30:00,212.85,213.16,212.85,212.98,19867.0,160.127,160.3602,160.127,160.2248,19867.0
2018-08-28 12:00:00,212.85,213.17,212.75,213.07,22086.0,160.127,160.3678,160.0518,160.2925,22086.0
2018-08-28 12:30:00,213.01,213.56,212.93,213.27,15547.0,160.2474,160.6612,160.1872,160.443,15547.0
2018-08-28 13:00:00,213.27,213.78,213.11,213.75,12655.0,160.443,160.8267,160.3226,160.8041,12655.0
2018-08-28 13:30:00,213.7,213.74,213.17,213.17,11733.0,160.7665,160.7966,160.3678,160.3678,11733.0
2018-08-28 14:00:00,213.12,213.5,213.12,213.25,15977.0,160.3302,160.616,160.3302,160.428,15977.0
2018-08-28 14:30:00,213.27,213.48,213.19,213.48,14340.0,160.443,160.601,160.3828,160.601,14340.0
2018-08-28 15:00:00,213.49,213.91,213.4,213.5,40615.0,160.6085,160.9245,160.5408,160.616,40615.0
2018-08-28 15:30:00,213.5,214.71,213.45,214.66,128497.0,160.616,161.5263,160.5784,161.4887,128497.0
2018-08-29 09:30:00,214.79,214.83,213.34,213.44,49679.0,161.5865,161.6166,160.4957,160.5709,49679.0
2018-08-29 10:00:00,213.33,214.18,213.32,214.01,12735.0,160.4881,161.1276,160.4806,160.9997,12735.0
2018-08-29 10:30:00,214.19,214.25,213.66,213.66,17283.0,161.1351,161.1803,160.7364,160.7364,17283.0
2018-08-29 11:00:00,213.51,213.58,213.09,213.33,28547.0,160.6236,160.6762,160.3076,160.4881,28547.0
2018-08-29 11:30:00,213.34,213.4,212.48,212.87,22288.0,160.4957,160.5408,159.8487,160.1421,22288.0
2018-08-29 12:00:00,212.87,213.67,212.87,213.67,17104.0,160.1421,160.7439,160.1421,160.7439,17104.0
2018-08-29 12:30:00,213.71,213.91,213.47,213.51,18173.0,160.774,160.9245,160.5935,160.6236,18173.0
2018-08-29 13:00:00,213.53,213.89,213.14,213.17,24625.0,160.6386,160.9094,160.3452,160.3678,24625.0
2018-08-29 13:30:00,213.22,213.29,213.0,213.01,18608.0,160.4054,160.458,160.2399,160.2474,18608.0
2018-08-29 14:00:00,212.96,213.11,212.6,212.62,37945.0,160.2098,160.3226,159.939,159.954,37945.0
2018-08-29 14:30:00,212.58,213.0,212.58,212.93,18139.0,159.9239,160.2399,159.9239,160.1872,18139.0
2018-08-29 15:00:00,212.96,213.0,212.75,212.98,30764.0,160.2098,160.2399,160.0518,160.2248,30764.0
2018-08-29 15:30:00,212.96,213.0,212.55,212.67,151350.0,160.2098,160.2399,159.9013,159.9916,151350.0
2018-08-30 09:30:00,212.8,213.11,212.01,212.43,18509.0,160.0894,160.3226,159.4951,159.8111,18509.0
2018-08-30 10:00:00,212.32,212.65,212.13,212.46,23244.0,159.7283,159.9766,159.5854,159.8336,23244.0
2018-08-30 10:30:00,212.38,212.53,212.14,212.4,25866.0,159.7735,159.8863,159.5929,159.7885,25866.0
2018-08-30 11:00:00,212.42,212.46,211.7,211.79,67760.0,159.8035,159.8336,159.2619,159.3296,67760.0
2018-08-30 11:30:00,211.82,211.88,211.19,211.27,119554.0,159.3522,159.3973,158.8782,158.9384,119554.0
2018-08-30 12:00:00,211.27,212.28,210.98,212.0,102705.0,158.9384,159.6982,158.7202,159.4876,102705.0
2018-08-30 12:30:00,212.02,212.25,211.69,211.76,34940.0,159.5026,159.6757,159.2544,159.307,34940.0
2018-08-30 13:00:00,211.73,211.8,211.57,211.74,15156.0,159.2845,159.3371,159.1641,159.292,15156.0
2018-08-30 13:30:00,211.72,211.98,211.54,211.96,14721.0,159.2769,159.4725,159.1415,159.4575,14721.0
2018-08-30 14:00:00,211.96,212.05,211.4,211.72,22398.0,159.4575,159.5252,159.0362,159.2769,22398.0
2018-08-30 14:30:00,211.77,211.97,211.59,211.76,22754.0,159.3146,159.465,159.1791,159.307,22754.0
2018-08-30 15:00:00,211.68,211.72,211.11,211.15,32844.0,159.2468,159.2769,158.818,158.8481,32844.0
2018-08-30 15:30:00,211.16,211.84,211.16,211.64,141539.0,158.8556,159.3672,158.8556,159.2168,141539.0
2018-08-31 09:30:00,212.0,213.52,212.0,212.86,31219.0,159.4876,160.6311,159.4876,160.1346,31219.0
2018-08-31 10:00:00,213.07,213.28,212.23,212.76,36534.0,160.2925,160.4505,159.6606,160.0593,36534.0
2018-08-31 10:30:00,212.77,212.88,212.33,212.74,47816.0,160.0669,160.1496,159.7358,160.0443,47816.0
2018-08-31 11:00:00,212.65,212.68,211.99,212.54,39764.0,159.9766,159.9991,159.4801,159.8938,39764.0
2018-08-31 11:30:00,212.57,212.57,212.27,212.27,25535.0,159.9164,159.9164,159.6907,159.6907,25535.0
2018-08-31 12:00:00,212.27,212.27,211.41,211.41,25557.0,159.6907,159.6907,159.0437,159.0437,25557.0
2018-08-31 12:30:00,211.48,212.14,211.41,211.77,20726.0,159.0964,159.5929,159.0437,159.3146,20726.0
2018-08-31 13:00:00,211.78,212.12,211.69,211.92,17642.0,159.3221,159.5779,159.2544,159.4274,17642.0
2018-08-31 13:30:00,211.95,212.31,211.77,211.95,14843.0,159.45,159.7208,159.3146,159.45,14843.0
2018-08-31 14:00:00,211.98,212.19,211.72,211.94,24377.0,159.4725,159.6305,159.2769,159.4424,24377.0
2018-08-31 14:30:00,211.91,212.07,211.72,211.92,26866.0,159.4199,159.5402,159.2769,159.4274,26866.0
2018-08-31 15:00:00,211.93,212.08,211.75,211.91,37729.0,159.4349,159.5478,159.2995,159.4199,37729.0
2018-08-31 15:30:00,211.92,212.85,211.91,212.57,154332.0,159.4274,160.127,159.4199,159.9164,154332.0
2018-09-04 09:30:00,212.91,213.91,212.46,213.14,68154.0,160.1722,160.9245,159.8336,160.3452,68154.0
2018-09-04 10:00:00,213.22,214.06,213.05,213.74,29759.0,160.4054,161.0373,160.2775,160.7966,29759.0
2018-09-04 10:30:00,213.75,214.12,213.15,213.24,29901.0,160.8041,161.0825,160.3527,160.4204,29901.0
2018-09-04 11:00:00,213.2,213.66,213.15,213.4,49449.0,160.3903,160.7364,160.3527,160.5408,49449.0
2018-09-04 11:30:00,213.41,213.49,212.49,213.22,56711.0,160.5483,160.6085,159.8562,160.4054,56711.0
2018-09-04 12:00:00,213.24,213.29,212.6,212.69,121267.0,160.4204,160.458,159.939,160.0067,121267.0
2018-09-04 12:30:00,212.67,213.1,212.54,213.01,50993.0,159.9916,160.3151,159.8938,160.2474,50993.0
2018-09-04 13:00:00,212.96,213.13,212.77,212.82,17047.0,160.2098,160.3377,160.0669,160.1045,17047.0
2018-09-04 13:30:00,212.87,212.87,212.53,212.85,10405.0,160.1421,160.1421,159.8863,160.127,10405.0
2018-09-04 14:00:00,212.83,212.85,212.41,212.65,17177.0,160.112,160.127,159.796,159.9766,17177.0
2018-09-04 14:30:00,212.71,212.83,212.55,212.77,11804.0,160.0217,160.112,159.9013,160.0669,11804.0
2018-09-04 15:00:00,212.74,212.87,212.57,212.76,20188.0,160.0443,160.1421,159.9164,160.0593,20188.0
2018-09-04 15:30:00,212.74,213.24,212.56,213.07,139662.0,160.0443,160.4204,159.9089,160.2925,139662.0
2018-09-05 09:30:00,212.64,213.59,211.62,213.5,34829.0,159.9691,160.6837,159.2017,160.616,34829.0
2018-09-05 10:00:00,213.64,214.74,213.5,214.23,51887.0,160.7214,161.5489,160.616,161.1652,51887.0
2018-09-05 10:30:00,214.24,215.08,214.01,214.26,40861.0,161.1727,161.8047,160.9997,161.1878,40861.0
2018-09-05 11:00:00,214.25,214.69,214.06,214.52,24629.0,161.1803,161.5113,161.0373,161.3834,24629.0
2018-09-05 11:30:00,214.49,214.93,214.03,214.74,21325.0,161.3608,161.6918,161.0147,161.5489,21325.0
2018-09-05 12:00:00,214.77,215.05,214.31,214.9,26097.0,161.5715,161.7821,161.2254,161.6693,26097.0
2018-09-05 12:30:00,215.0,215.17,214.53,214.91,14403.0,161.7445,161.8724,161.3909,161.6768,14403.0
2018-09-05 13:00:00,214.93,215.53,214.93,215.26,31677.0,161.6918,162.1432,161.6918,161.9401,31677.0
2018-09-05 13:30:00,215.22,215.34,214.98,215.12,17105.0,161.91,162.0003,161.7294,161.8348,17105.0
2018-09-05 14:00:00,215.15,215.88,215.15,215.75,17767.0,161.8573,162.4065,161.8573,162.3087,17767.0
2018-09-05 14:30:00,215.74,215.86,215.64,215.76,33499.0,162.3012,162.3915,162.226,162.3162,33499.0
2018-09-05 15:00:00,215.75,215.96,215.51,215.55,51786.0,162.3087,162.4667,162.1282,162.1582,51786.0
2018-09-05 15:30:00,215.55,215.81,215.26,215.71,123413.0,162.1582,162.3538,161.9401,162.2786,123413.0
2018-09-06 09:30:00,216.01,216.94,215.05,216.4,45415.0,162.5043,163.2039,161.7821,162.7977,45415.0
2018-09-06 10:00:00,216.41,216.59,215.45,215.45,19825.0,162.8052,162.9406,162.083,162.083,19825.0
2018-09-06 10:30:00,215.68,216.48,215.55,216.25,37909.0,162.256,162.8579,162.1582,162.6849,37909.0
2018-09-06 11:00:00,216.35,216.39,215.28,215.31,45411.0,162.7601,162.7902,161.9551,161.9777,45411.0
2018-09-06 11:30:00,215.34,215.55,215.15,215.44,30288.0,162.0003,162.1582,161.8573,162.0755,30288.0
2018-09-06 12:00:00,215.5,215.75,215.17,215.63,13868.0,162.1206,162.3087,161.8724,162.2184,13868.0
2018-09-06 12:30:00,215.69,216.01,215.52,215.71,22539.0,162.2636,162.5043,162.1357,162.2786,22539.0
2018-09-06 13:00:00,215.7,215.92,215.56,215.63,8040.0,162.2711,162.4366,162.1658,162.2184,8040.0
2018-09-06 13:30:00,215.69,215.71,215.2,215.22,23199.0,162.2636,162.2786,161.8949,161.91,23199.0
2018-09-06 14:00:00,215.25,215.65,215.06,215.65,34447.0,161.9326,162.2335,161.7896,162.2335,34447.0
2018-09-06 14:30:00,215.65,215.83,214.91,214.96,21126.0,162.2335,162.3689,161.6768,161.7144,21126.0
2018-09-06 15:00:00,214.97,215.21,214.96,215.11,24540.0,161.7219,161.9025,161.7144,161.8272,24540.0
2018-09-06 15:30:00,215.09,215.24,214.71,214.73,75835.0,161.8122,161.925,161.5263,161.5414,75835.0
2018-09-07 09:30:00,213.51,213.7,209.31,210.84,105597.0,160.6236,160.7665,157.4639,158.6149,105597.0
2018-09-07 10:00:00,210.73,211.87,210.53,210.59,35863.0,158.5322,159.3898,158.3817,158.4268,35863.0
2018-09-07 10:30:00,210.64,210.83,210.11,210.22,30742.0,158.4645,158.6074,158.0657,158.1485,30742.0
2018-09-07 11:00:00,210.12,210.16,209.6,209.94,20159.0,158.0733,158.1033,157.6821,157.9378,20159.0
2018-09-07 11:30:00,209.89,209.93,209.22,209.27,57750.0,157.9002,157.9303,157.3962,157.4338,57750.0
2018-09-07 12:00:00,209.36,209.63,209.2,209.35,58129.0,157.5015,157.7046,157.3811,157.494,58129.0
2018-09-07 12:30:00,209.35,209.51,209.09,209.19,30236.0,157.494,157.6144,157.2984,157.3736,30236.0
2018-09-07 13:00:00,209.11,209.26,208.84,208.94,33447.0,157.3134,157.4263,157.1103,157.1855,33447.0
2018-09-07 13:30:00,208.85,209.36,208.83,209.25,59204.0,157.1178,157.5015,157.1028,157.4188,59204.0
2018-09-07 14:00:00,209.3,209.78,209.3,209.6,108616.0,157.4564,157.8175,157.4564,157.6821,108616.0
2018-09-07 14:30:00,209.57,209.63,209.16,209.25,17749.0,157.6595,157.7046,157.351,157.4188,17749.0
2018-09-07 15:00:00,209.19,209.32,208.95,209.14,16794.0,157.3736,157.4714,157.1931,157.336,16794.0
2018-09-07 15:30:00,209.13,209.45,209.06,209.12,85481.0,157.3285,157.5692,157.2758,157.321,85481.0
2018-09-10 09:30:00,210.72,212.0,210.38,211.65,32159.0,158.5246,159.4876,158.2689,159.2243,32159.0
2018-09-10 10:00:00,211.54,212.2,211.5,211.85,34551.0,159.1415,159.638,159.1114,159.3747,34551.0
2018-09-10 10:30:00,211.84,212.12,211.37,211.64,15593.0,159.3672,159.5779,159.0136,159.2168,15593.0
2018-09-10 11:00:00,211.64,211.7,210.97,211.37,22286.0,159.2168,159.2619,158.7127,159.0136,22286.0
2018-09-10 11:30:00,211.38,211.38,210.74,210.83,23188.0,159.0212,159.0212,158.5397,158.6074,23188.0
2018-09-10 12:00:00,210.82,211.0,210.63,210.79,86499.0,158.5999,158.7353,158.4569,158.5773,86499.0
2018-09-10 12:30:00,210.85,211.33,210.75,211.32,23102.0,158.6224,158.9835,158.5472,158.976,23102.0
2018-09-10 13:00:00,211.32,211.84,211.32,211.82,45138.0,158.976,159.3672,158.976,159.3522,45138.0
2018-09-10 13:30:00,211.83,212.28,211.81,212.19,23622.0,159.3597,159.6982,159.3446,159.6305,23622.0
2018-09-10 14:00:00,212.24,212.48,212.12,212.19,31318.0,159.6681,159.8487,159.5779,159.6305,31318.0
2018-09-10 14:30:00,212.18,212.41,212.16,212.27,23118.0,159.623,159.796,159.6079,159.6907,23118.0
2018-09-10 15:00:00,212.31,212.34,212.01,212.21,40440.0,159.7208,159.7434,159.4951,159.6456,40440.0
2018-09-10 15:30:00,212.21,212.23,211.6,211.72,121722.0,159.6456,159.6606,159.1867,159.2769,121722.0
2018-09-11 09:30:00,208.92,210.19,208.45,208.45,47197.0,158.6793,159.6439,158.3223,158.3223,47197.0
2018-09-11 10:00:00,208.59,209.58,208.59,209.34,42305.0,158.4286,159.1806,158.4286,158.9983,42305.0
2018-09-11 10:30:00,209.41,209.95,209.41,209.52,42207.0,159.0515,159.4616,159.0515,159.135,42207.0
2018-09-11 11:00:00,209.5,210.47,209.49,210.45,20629.0,159.1198,159.8565,159.1122,159.8414,20629.0
2018-09-11 11:30:00,210.5,210.63,210.07,210.1,15759.0,159.8793,159.9781,159.5527,159.5755,15759.0
2018-09-11 12:00:00,210.14,210.31,210.01,210.12,8410.0,159.6059,159.735,159.5072,159.5907,8410.0
2018-09-11 12:30:00,210.14,210.2,209.76,209.78,13360.0,159.6059,159.6515,159.3173,159.3325,13360.0
2018-09-11 13:00:00,209.8,209.86,209.17,209.24,18839.0,159.3477,159.3932,158.8692,158.9223,18839.0
2018-09-11 13:30:00,209.26,209.37,209.1,209.23,15609.0,158.9375,159.0211,158.816,158.9147,15609.0
2018-09-11 14:00:00,209.3,209.33,209.02,209.09,28597.0,158.9679,158.9907,158.7552,158.8084,28597.0
2018-09-11 14:30:00,209.16,209.32,208.71,208.74,39898.0,158.8616,158.9831,158.5198,158.5426,39898.0
2018-09-11 15:00:00,208.76,209.18,208.68,208.68,18509.0,158.5578,158.8768,158.497,158.497,18509.0
2018-09-11 15:30:00,208.75,208.82,208.18,208.35,102109.0,158.5502,158.6033,158.1172,158.2464,102109.0
2018-09-12 09:30:00,208.24,209.71,207.19,209.28,29306.0,158.1628,159.2793,157.3653,158.9527,29306.0
2018-09-12 10:00:00,209.3,210.28,208.99,210.28,21909.0,158.9679,159.7122,158.7325,159.7122,21909.0
2018-09-12 10:30:00,210.24,210.87,210.03,210.72,51589.0,159.6819,160.1604,159.5224,160.0464,51589.0
2018-09-12 11:00:00,210.83,210.83,210.1,210.2,25977.0,160.13,160.13,159.5755,159.6515,25977.0
2018-09-12 11:30:00,210.24,210.91,210.19,210.89,22621.0,159.6819,160.1907,159.6439,160.1755,22621.0
2018-09-12 12:00:00,210.76,210.82,210.39,210.72,44954.0,160.0768,160.1224,159.7958,160.0464,44954.0
2018-09-12 12:30:00,210.73,210.91,210.56,210.66,16661.0,160.054,160.1907,159.9249,160.0009,16661.0
2018-09-12 13:00:00,210.69,210.83,210.47,210.56,16080.0,160.0236,160.13,159.8565,159.9249,16080.0
2018-09-12 13:30:00,210.54,210.74,210.36,210.46,20671.0,159.9097,160.0616,159.773,159.8489,20671.0
2018-09-12 14:00:00,210.44,210.44,209.94,209.94,19631.0,159.8338,159.8338,159.454,159.454,19631.0
2018-09-12 14:30:00,210.01,210.13,209.57,209.71,19950.0,159.5072,159.5983,159.173,159.2793,19950.0
2018-09-12 15:00:00,209.7,209.92,209.64,209.71,23583.0,159.2717,159.4388,159.2261,159.2793,23583.0
2018-09-12 15:30:00,209.74,209.93,209.63,209.76,118778.0,159.3021,159.4464,159.2185,159.3173,118778.0
2018-09-13 09:30:00,210.5,210.99,209.45,210.15,31566.0,159.8793,160.2515,159.0818,159.6135,31566.0
2018-09-13 10:00:00,210.25,211.0,209.86,211.0,19002.0,159.6894,160.2591,159.3932,160.2591,19002.0
2018-09-13 10:30:00,211.09,211.18,210.53,210.61,11833.0,160.3274,160.3958,159.9021,159.9629,11833.0
2018-09-13 11:00:00,210.55,210.55,209.96,210.34,18347.0,159.9173,159.9173,159.4692,159.7578,18347.0
2018-09-13 11:30:00,210.38,210.66,210.05,210.25,28649.0,159.7882,160.0009,159.5375,159.6894,28649.0
2018-09-13 12:00:00,210.41,210.84,210.2,210.84,32198.0,159.811,160.1376,159.6515,160.1376,32198.0
2018-09-13 12:30:00,210.89,211.21,210.66,211.06,42320.0,160.1755,160.4186,160.0009,160.3047,42320.0
2018-09-13 13:00:00,211.07,211.18,210.52,210.71,16165.0,160.3123,160.3958,159.8945,160.0388,16165.0
2018-09-13 13:30:00,210.58,211.02,210.18,210.56,39348.0,159.9401,160.2743,159.6363,159.9249,39348.0
2018-09-13 14:00:00,210.51,210.73,210.38,210.38,18184.0,159.8869,160.054,159.7882,159.7882,18184.0
2018-09-13 14:30:00,210.38,210.63,210.06,210.63,30628.0,159.7882,159.9781,159.5451,159.9781,30628.0
2018-09-13 15:00:00,210.64,210.64,210.26,210.26,27908.0,159.9857,159.9857,159.697,159.697,27908.0
2018-09-13 15:30:00,210.22,210.51,209.79,209.94,113867.0,159.6667,159.8869,159.3401,159.454,113867.0
2018-09-14 09:30:00,209.29,209.49,207.0,207.18,48242.0,158.9603,159.1122,157.221,157.3577,48242.0
2018-09-14 10:00:00,207.01,207.09,205.41,205.59,141824.0,157.2286,157.2894,156.0134,156.1501,141824.0
2018-09-14 10:30:00,205.66,206.43,205.58,206.37,70022.0,156.2032,156.7881,156.1425,156.7425,70022.0
2018-09-14 11:00:00,206.44,206.67,206.01,206.21,52856.0,156.7957,156.9704,156.4691,156.621,52856.0
2018-09-14 11:30:00,206.26,206.58,205.91,206.25,66965.0,156.659,156.902,156.3931,156.6514,66965.0
2018-09-14 12:00:00,206.24,206.56,205.92,206.15,20442.0,156.6438,156.8868,156.4007,156.5754,20442.0
2018-09-14 12:30:00,206.18,206.32,206.07,206.25,25726.0,156.5982,156.7045,156.5146,156.6514,25726.0
2018-09-14 13:00:00,206.25,206.36,206.06,206.25,34374.0,156.6514,156.7349,156.5071,156.6514,34374.0
2018-09-14 13:30:00,206.26,206.26,205.62,205.63,31096.0,156.659,156.659,156.1729,156.1805,31096.0
2018-09-14 14:00:00,205.61,206.04,205.6,205.92,21181.0,156.1653,156.4919,156.1577,156.4007,21181.0
2018-09-14 14:30:00,205.96,206.25,205.86,205.86,20535.0,156.4311,156.6514,156.3551,156.3551,20535.0
2018-09-14 15:00:00,205.88,205.96,205.68,205.83,25170.0,156.3703,156.4311,156.2184,156.3324,25170.0
2018-09-14 15:30:00,205.81,206.65,205.79,206.59,107987.0,156.3172,156.9552,156.302,156.9096,107987.0
2018-09-17 09:30:00,206.87,207.19,205.95,206.82,63422.0,157.1223,157.3653,156.4235,157.0843,63422.0
2018-09-17 10:00:00,206.92,208.71,206.83,207.86,30439.0,157.1602,158.5198,157.0919,157.8742,30439.0
2018-09-17 10:30:00,207.92,207.92,207.14,207.43,58670.0,157.9198,157.9198,157.3273,157.5476,58670.0
2018-09-17 11:00:00,207.35,207.84,206.9,207.79,82920.0,157.4868,157.859,157.1451,157.821,82920.0
2018-09-17 11:30:00,207.89,208.36,207.56,208.29,68984.0,157.897,158.254,157.6463,158.2008,68984.0
2018-09-17 12:00:00,208.38,208.74,208.07,208.42,23465.0,158.2691,158.5426,158.0337,158.2995,23465.0
2018-09-17 12:30:00,208.37,208.53,208.13,208.31,20913.0,158.2615,158.3831,158.0793,158.216,20913.0
2018-09-17 13:00:00,208.2,208.48,208.14,208.45,27545.0,158.1324,158.3451,158.0869,158.3223,27545.0
2018-09-17 13:30:00,208.49,208.5,207.93,207.93,12712.0,158.3527,158.3603,157.9274,157.9274,12712.0
2018-09-17 14:00:00,207.98,208.01,207.36,207.52,19866.0,157.9653,157.9881,157.4944,157.616,19866.0
2018-09-17 14:30:00,207.52,207.55,207.32,207.33,16745.0,157.616,157.6387,157.4641,157.4716,16745.0
2018-09-17 15:00:00,207.44,207.88,207.42,207.88,42721.0,157.5552,157.8894,157.54,157.8894,42721.0
2018-09-17 15:30:00,207.88,208.45,207.88,208.29,86204.0,157.8894,158.3223,157.8894,158.2008,86204.0
2018-09-18 09:30:00,208.33,209.18,208.1,208.33,14051.0,158.2312,158.8768,158.0565,158.2312,14051.0
2018-09-18 10:00:00,208.4,208.81,206.96,207.0,15832.0,158.2843,158.5957,157.1906,157.221,15832.0
2018-09-18 10:30:00,206.97,207.2,206.39,206.39,14350.0,157.1982,157.3729,156.7577,156.7577,14350.0
2018-09-18 11:00:00,206.4,206.6,205.63,205.63,24400.0,156.7653,156.9172,156.1805,156.1805,24400.0
2018-09-18 11:30:00,205.66,205.79,205.3,205.76,34372.0,156.2032,156.302,155.9298,156.2792,34372.0
2018-09-18 12:00:00,205.77,206.27,205.57,205.94,10207.0,156.2868,156.6666,156.1349,156.4159,10207.0
2018-09-18 12:30:00,206.03,206.07,205.57,205.78,11206.0,156.4843,156.5146,156.1349,156.2944,11206.0
2018-09-18 13:00:00,205.78,206.35,205.76,206.23,29316.0,156.2944,156.7273,156.2792,156.6362,29316.0
2018-09-18 13:30:00,206.19,206.35,205.86,205.93,14238.0,156.6058,156.7273,156.3551,156.4083,14238.0
2018-09-18 14:00:00,205.94,206.1,205.85,206.1,9706.0,156.4159,156.5374,156.3476,156.5374,9706.0
2018-09-18 14:30:00,206.11,206.18,205.54,205.61,24380.0,156.545,156.5982,156.1121,156.1653,24380.0
2018-09-18 15:00:00,205.59,205.6,205.34,205.37,27056.0,156.1501,156.1577,155.9602,155.983,27056.0
2018-09-18 15:30:00,205.37,205.54,205.16,205.43,143791.0,155.983,156.1121,155.8235,156.0286,143791.0
2018-09-19 09:30:00,205.78,205.78,205.18,205.61,21845.0,156.2944,156.2944,155.8387,156.1653,21845.0
2018-09-19 10:00:00,205.58,205.74,205.25,205.47,16690.0,156.1425,156.264,155.8918,156.0589,16690.0
2018-09-19 10:30:00,205.31,205.62,205.0,205.16,94106.0,155.9374,156.1729,155.702,155.8235,94106.0
2018-09-19 11:00:00,205.22,205.38,204.78,204.94,47884.0,155.8691,155.9906,155.5349,155.6564,47884.0
2018-09-19 11:30:00,205.02,205.35,204.71,205.3,25035.0,155.7172,155.9678,155.4817,155.9298,25035.0
2018-09-19 12:00:00,205.23,205.32,204.54,204.62,24141.0,155.8767,155.945,155.3526,155.4133,24141.0
2018-09-19 12:30:00,204.59,204.8,204.47,204.54,15561.0,155.3906,155.5501,155.2994,155.3526,15561.0
2018-09-19 13:00:00,204.55,204.67,204.4,204.52,36402.0,155.3602,155.4513,155.2462,155.3374,36402.0
2018-09-19 13:30:00,204.53,204.74,204.03,204.19,73003.0,155.345,155.5045,154.9652,155.0867,73003.0
2018-09-19 14:00:00,204.15,204.19,203.66,203.72,45946.0,155.0564,155.0867,154.6842,154.7298,45946.0
2018-09-19 14:30:00,203.7,203.74,203.22,203.48,49738.0,154.7146,154.745,154.35,154.5475,49738.0
2018-09-19 15:00:00,203.49,203.92,203.33,203.89,43957.0,154.5551,154.8817,154.4336,154.8589,43957.0
2018-09-19 15:30:00,203.86,204.32,203.58,204.09,80466.0,154.8361,155.1855,154.6234,155.0108,80466.0
2018-09-20 09:30:00,204.47,204.47,203.05,203.4,52094.0,155.2994,155.2994,154.2209,154.4867,52094.0
2018-09-20 10:00:00,203.45,204.09,203.09,204.04,39772.0,154.5247,155.0108,154.2513,154.9728,39772.0
2018-09-20 10:30:00,204.17,204.47,203.88,204.11,29018.0,155.0716,155.2994,154.8513,155.026,29018.0
2018-09-20 11:00:00,203.99,204.06,203.47,203.97,25268.0,154.9348,154.988,154.5399,154.9197,25268.0
2018-09-20 11:30:00,203.97,204.48,203.74,204.48,14955.0,154.9197,155.307,154.745,155.307,14955.0
2018-09-20 12:00:00,204.44,204.65,204.06,204.26,16069.0,155.2766,155.4361,154.988,155.1399,16069.0
2018-09-20 12:30:00,204.21,204.43,203.96,204.39,32393.0,155.1019,155.269,154.9121,155.2387,32393.0
2018-09-20 13:00:00,204.44,204.57,204.29,204.33,8949.0,155.2766,155.3754,155.1627,155.1931,8949.0
2018-09-20 13:30:00,204.37,204.44,204.09,204.17,16065.0,155.2235,155.2766,155.0108,155.0716,16065.0
2018-09-20 14:00:00,204.15,204.55,204.1,204.49,11776.0,155.0564,155.3602,155.0184,155.3146,11776.0
2018-09-20 14:30:00,204.45,204.88,204.4,204.84,15668.0,155.2842,155.6108,155.2462,155.5804,15668.0
2018-09-20 15:00:00,204.84,205.16,204.71,204.83,35584.0,155.5804,155.8235,155.4817,155.5728,35584.0
2018-09-20 15:30:00,204.81,205.15,204.73,205.03,89631.0,155.5577,155.8159,155.4969,155.7247,89631.0
2018-09-21 09:30:00,204.69,205.04,203.73,205.0,217915.0,155.4665,155.7323,154.7374,155.702,217915.0
2018-09-21 10:00:00,204.91,205.94,204.88,205.91,31015.0,155.6336,156.4159,155.6108,156.3931,31015.0
2018-09-21 10:30:00,205.81,205.93,205.0,205.12,33681.0,156.3172,156.4083,155.702,155.7931,33681.0
2018-09-21 11:00:00,205.18,205.76,205.14,205.23,25769.0,155.8387,156.2792,155.8083,155.8767,25769.0
2018-09-21 11:30:00,205.12,205.38,204.84,204.97,19584.0,155.7931,155.9906,155.5804,155.6792,19584.0
2018-09-21 12:00:00,204.96,205.38,204.9,205.18,35964.0,155.6716,155.9906,155.626,155.8387,35964.0
2018-09-21 12:30:00,205.16,205.55,205.02,205.02,48516.0,155.8235,156.1197,155.7172,155.7172,48516.0
2018-09-21 13:00:00,205.07,205.27,205.04,205.16,17929.0,155.7551,155.907,155.7323,155.8235,17929.0
2018-09-21 13:30:00,205.1,205.46,205.04,205.46,46175.0,155.7779,156.0513,155.7323,156.0513,46175.0
2018-09-21 14:00:00,205.47,205.87,205.46,205.51,39660.0,156.0589,156.3627,156.0513,156.0893,39660.0
2018-09-21 14:30:00,205.56,205.64,204.9,204.9,15026.0,156.1273,156.1881,155.626,155.626,15026.0
2018-09-21 15:00:00,204.88,205.22,204.75,204.86,49641.0,155.6108,155.8691,155.5121,155.5956,49641.0
2018-09-21 15:30:00,204.87,204.89,204.17,204.24,137971.0,155.6032,155.6184,155.0716,155.1247,137971.0
2018-09-24 09:30:00,204.28,204.58,203.03,203.29,38698.0,155.1551,155.383,154.2057,154.4032,38698.0
2018-09-24 10:00:00,203.11,203.68,202.61,202.77,46569.0,154.2665,154.6994,153.8867,154.0082,46569.0
2018-09-24 10:30:00,202.69,202.69,202.2,202.6,67162.0,153.9475,153.9475,153.5753,153.8791,67162.0
2018-09-24 11:00:00,202.6,203.05,201.9,201.97,42544.0,153.8791,154.2209,153.3474,153.4006,42544.0
2018-09-24 11:30:00,201.97,202.14,201.66,201.75,33744.0,153.4006,153.5297,153.1652,153.2335,33744.0
2018-09-24 12:00:00,201.8,202.03,201.63,201.65,25688.0,153.2715,153.4462,153.1424,153.1576,25688.0
2018-09-24 12:30:00,201.61,201.72,201.16,201.3,45793.0,153.1272,153.2107,152.7854,152.8917,45793.0
2018-09-24 13:00:00,201.24,201.66,201.01,201.66,45353.0,152.8462,153.1652,152.6715,153.1652,45353.0
2018-09-24 13:30:00,201.62,202.06,201.62,201.91,21037.0,153.1348,153.469,153.1348,153.355,21037.0
2018-09-24 14:00:00,201.86,202.16,201.57,201.71,21117.0,153.3171,153.5449,153.0968,153.2031,21117.0
2018-09-24 14:30:00,201.71,201.94,201.56,201.85,13790.0,153.2031,153.3778,153.0892,153.3095,13790.0
2018-09-24 15:00:00,201.81,202.27,201.73,202.24,44256.0,153.2791,153.6285,153.2183,153.6057,44256.0
2018-09-24 15:30:00,202.25,202.31,201.97,202.01,115957.0,153.6133,153.6588,153.4006,153.431,115957.0
2018-09-25 09:30:00,202.61,203.55,202.38,202.73,30190.0,153.8867,154.6007,153.712,153.9778,30190.0
2018-09-25 10:00:00,202.62,202.79,202.17,202.66,21955.0,153.8943,154.0234,153.5525,153.9247,21955.0
2018-09-25 10:30:00,202.62,203.4,202.57,203.37,26085.0,153.8943,154.4867,153.8563,154.4639,26085.0
2018-09-25 11:00:00,203.3,203.77,203.23,203.43,34154.0,154.4108,154.7677,154.3576,154.5095,34154.0
2018-09-25 11:30:00,203.5,204.37,203.4,204.31,40942.0,154.5627,155.2235,154.4867,155.1779,40942.0
2018-09-25 12:00:00,204.26,204.28,203.16,203.23,31699.0,155.1399,155.1551,154.3044,154.3576,31699.0
2018-09-25 12:30:00,203.19,203.33,202.8,202.88,17435.0,154.3272,154.4336,154.031,154.0918,17435.0
2018-09-25 13:00:00,202.86,202.92,202.69,202.76,17746.0,154.0766,154.1222,153.9475,154.0006,17746.0
2018-09-25 13:30:00,202.73,202.86,202.46,202.62,24572.0,153.9778,154.0766,153.7728,153.8943,24572.0
2018-09-25 14:00:00,202.64,202.84,202.2,202.28,36910.0,153.9095,154.0614,153.5753,153.6361,36910.0
2018-09-25 14:30:00,202.28,202.34,202.11,202.21,16771.0,153.6361,153.6816,153.5069,153.5829,16771.0
2018-09-25 15:00:00,202.18,202.42,202.17,202.33,24451.0,153.5601,153.7424,153.5525,153.674,24451.0
2018-09-25 15:30:00,202.34,202.63,202.2,202.37,103714.0,153.6816,153.9019,153.5753,153.7044,103714.0
2018-09-26 09:30:00,202.85,203.18,202.12,202.87,15231.0,154.069,154.3196,153.5145,154.0842,15231.0
2018-09-26 10:00:00,203.03,203.14,202.26,202.45,20717.0,154.2057,154.2892,153.6209,153.7652,20717.0
2018-09-26 10:30:00,202.55,202.58,202.18,202.57,21528.0,153.8411,153.8639,153.5601,153.8563,21528.0
2018-09-26 11:00:00,202.55,203.05,202.55,202.73,14612.0,153.8411,154.2209,153.8411,153.9778,14612.0
2018-09-26 11:30:00,202.74,202.97,202.44,202.45,25175.0,153.9854,154.1601,153.7576,153.7652,25175.0
2018-09-26 12:00:00,202.4,202.55,202.22,202.39,10683.0,153.7272,153.8411,153.5905,153.7196,10683.0
2018-09-26 12:30:00,202.5,202.69,202.39,202.63,12812.0,153.8032,153.9475,153.7196,153.9019,12812.0
2018-09-26 13:00:00,202.69,202.83,202.46,202.56,21549.0,153.9475,154.0538,153.7728,153.8487,21549.0
2018-09-26 13:30:00,202.59,202.96,202.53,202.56,21416.0,153.8715,154.1525,153.8259,153.8487,21416.0
2018-09-26 14:00:00,202.56,203.46,202.56,203.08,82237.0,153.8487,154.5323,153.8487,154.2437,82237.0
2018-09-26 14:30:00,203.0,203.14,202.09,202.21,42999.0,154.1829,154.2892,153.4918,153.5829,42999.0
2018-09-26 15:00:00,202.22,202.4,201.95,202.15,44073.0,153.5905,153.7272,153.3854,153.5373,44073.0
2018-09-26 15:30:00,202.09,202.1,200.96,201.17,126979.0,153.4918,153.4993,152.6335,152.793,126979.0
2018-09-27 09:30:00,201.49,202.42,201.29,202.11,31722.0,153.036,153.7424,152.8841,153.5069,31722.0
2018-09-27 10:00:00,202.06,202.39,201.77,201.95,15871.0,153.469,153.7196,153.2487,153.3854,15871.0
2018-09-27 10:30:00,201.95,202.13,200.99,200.99,85539.0,153.3854,153.5221,152.6563,152.6563,85539.0
2018-09-27 11:00:00,200.93,200.99,200.12,200.29,62150.0,152.6107,152.6563,151.9955,152.1246,62150.0
2018-09-27 11:30:00,200.3,200.57,199.76,200.01,53724.0,152.1322,152.3373,151.7221,151.9119,53724.0
2018-09-27 12:00:00,199.99,200.28,199.99,200.12,25623.0,151.8968,152.117,151.8968,151.9955,25623.0
2018-09-27 12:30:00,200.16,200.3,199.83,200.23,18781.0,152.0259,152.1322,151.7752,152.079,18781.0
2018-09-27 13:00:00,200.23,200.49,200.12,200.32,19780.0,152.079,152.2765,151.9955,152.1474,19780.0
2018-09-27 13:30:00,200.31,200.42,200.08,200.08,19144.0,152.1398,152.2234,151.9651,151.9651,19144.0
2018-09-27 14:00:00,200.09,200.09,199.8,199.98,24253.0,151.9727,151.9727,151.7524,151.8892,24253.0
2018-09-27 14:30:00,199.99,200.32,199.97,200.22,35645.0,151.8968,152.1474,151.8816,152.0714,35645.0
2018-09-27 15:00:00,200.2,200.27,199.6,199.6,22180.0,152.0563,152.1094,151.6005,151.6005,22180.0
2018-09-27 15:30:00,199.56,199.68,199.15,199.51,74346.0,151.5702,151.6613,151.2588,151.5322,74346.0
2018-09-28 09:30:00,199.76,200.61,199.76,200.18,33726.0,151.7221,152.3677,151.7221,152.0411,33726.0
2018-09-28 10:00:00,200.13,200.81,199.96,200.67,37283.0,152.0031,152.5196,151.874,152.4132,37283.0
2018-09-28 10:30:00,200.66,200.77,199.97,200.0,20734.0,152.4056,152.4892,151.8816,151.9044,20734.0
2018-09-28 11:00:00,200.06,200.24,199.45,199.81,42486.0,151.9499,152.0866,151.4866,151.76,42486.0
2018-09-28 11:30:00,199.84,200.14,199.41,200.0,22689.0,151.7828,152.0107,151.4562,151.9044,22689.0
2018-09-28 12:00:00,200.07,200.07,199.79,199.94,14542.0,151.9575,151.9575,151.7449,151.8588,14542.0
2018-09-28 12:30:00,199.92,200.29,199.85,200.18,23807.0,151.8436,152.1246,151.7904,152.0411,23807.0
2018-09-28 13:00:00,200.34,200.65,200.19,200.56,21457.0,152.1626,152.398,152.0487,152.3297,21457.0
2018-09-28 13:30:00,200.56,200.74,200.02,200.18,34045.0,152.3297,152.4664,151.9195,152.0411,34045.0
2018-09-28 14:00:00,200.21,200.26,199.9,200.07,25578.0,152.0639,152.1018,151.8284,151.9575,25578.0
2018-09-28 14:30:00,200.11,200.65,199.99,200.65,32110.0,151.9879,152.398,151.8968,152.398,32110.0
2018-09-28 15:00:00,200.66,201.02,200.54,200.86,27069.0,152.4056,152.6791,152.3145,152.5575,27069.0
2018-09-28 15:30:00,200.82,201.74,200.77,201.63,131860.0,152.5272,153.2259,152.4892,153.1424,131860.0
2018-10-01 09:30:00,202.21,202.21,200.17,200.2,35191.0,153.5829,153.5829,152.0335,152.0563,35191.0
2018-10-01 10:00:00,200.27,200.71,199.31,200.0,23231.0,152.1094,152.4436,151.3803,151.9044,23231.0
2018-10-01 10:30:00,200.08,200.81,200.01,200.71,17212.0,151.9651,152.5196,151.9119,152.4436,17212.0
2018-10-01 11:00:00,200.7,201.08,200.38,200.93,17246.0,152.436,152.7246,152.193,152.6107,17246.0
2018-10-01 11:30:00,200.84,201.32,200.73,201.26,10357.0,152.5423,152.9069,152.4588,152.8613,10357.0
2018-10-01 12:00:00,201.28,201.3,200.31,200.31,11241.0,152.8765,152.8917,152.1398,152.1398,11241.0
2018-10-01 12:30:00,200.38,200.56,200.27,200.29,10954.0,152.193,152.3297,152.1094,152.1246,10954.0
2018-10-01 13:00:00,200.28,200.29,199.86,199.86,31374.0,152.117,152.1246,151.798,151.798,31374.0
2018-10-01 13:30:00,199.87,199.94,199.67,199.83,34693.0,151.8056,151.8588,151.6537,151.7752,34693.0
2018-10-01 14:00:00,199.87,200.12,199.8,199.96,19466.0,151.8056,151.9955,151.7524,151.874,19466.0
2018-10-01 14:30:00,199.99,200.38,199.84,200.19,22821.0,151.8968,152.193,151.7828,152.0487,22821.0
2018-10-01 15:00:00,200.13,200.18,199.42,199.6,43521.0,152.0031,152.0411,151.4638,151.6005,43521.0
2018-10-01 15:30:00,199.57,199.69,199.15,199.25,81696.0,151.5778,151.6689,151.2588,151.3347,81696.0
2018-10-02 09:30:00,199.69,200.51,199.3,200.13,21547.0,151.6689,152.2917,151.3727,152.0031,21547.0
2018-10-02 10:00:00,200.16,200.19,199.55,199.77,15266.0,152.0259,152.0487,151.5626,151.7297,15266.0
2018-10-02 10:30:00,199.61,200.03,199.58,199.99,22716.0,151.6081,151.9271,151.5854,151.8968,22716.0
2018-10-02 11:00:00,199.95,200.05,199.22,199.49,25328.0,151.8664,151.9423,151.3119,151.517,25328.0
2018-10-02 11:30:00,199.51,199.98,199.49,199.93,15382.0,151.5322,151.8892,151.517,151.8512,15382.0
2018-10-02 12:00:00,199.95,200.54,199.94,200.4,24835.0,151.8664,152.3145,151.8588,152.2082,24835.0
2018-10-02 12:30:00,200.35,200.71,200.28,200.71,28048.0,152.1702,152.4436,152.117,152.4436,28048.0
2018-10-02 13:00:00,200.68,200.68,200.12,200.47,12823.0,152.4208,152.4208,151.9955,152.2613,12823.0
2018-10-02 13:30:00,200.42,200.7,200.17,200.44,17451.0,152.2234,152.436,152.0335,152.2385,17451.0
2018-10-02 14:00:00,200.43,200.83,200.37,200.71,22064.0,152.2309,152.5348,152.1854,152.4436,22064.0
2018-10-02 14:30:00,200.67,200.82,200.57,200.7,28267.0,152.4132,152.5272,152.3373,152.436,28267.0
2018-10-02 15:00:00,200.69,200.77,200.46,200.74,32523.0,152.4284,152.4892,152.2537,152.4664,32523.0
2018-10-02 15:30:00,200.75,200.8,200.14,200.24,94727.0,152.474,152.512,152.0107,152.0866,94727.0
2018-10-03 09:30:00,200.59,201.29,200.08,200.94,18407.0,152.3525,152.8841,151.9651,152.6183,18407.0
2018-10-03 10:00:00,201.18,201.31,200.66,200.76,26081.0,152.8006,152.8993,152.4056,152.4816,26081.0
2018-10-03 10:30:00,200.82,200.91,200.28,200.68,28908.0,152.5272,152.5955,152.117,152.4208,28908.0
2018-10-03 11:00:00,200.8,200.82,200.01,200.28,18648.0,152.512,152.5272,151.9119,152.117,18648.0
2018-10-03 11:30:00,200.3,200.37,199.75,199.75,66665.0,152.1322,152.1854,151.7145,151.7145,66665.0
2018-10-03 12:00:00,199.75,199.83,198.8,198.85,62507.0,151.7145,151.7752,150.9929,151.0309,62507.0
2018-10-03 12:30:00,198.82,198.84,197.95,198.17,73250.0,151.0081,151.0233,150.3473,150.5144,73250.0
2018-10-03 13:00:00,198.11,198.11,197.62,197.9,52035.0,150.4689,150.4689,150.0967,150.3094,52035.0
2018-10-03 13:30:00,197.89,197.91,197.2,197.23,45787.0,150.3018,150.317,149.7777,149.8005,45787.0
2018-10-03 14:00:00,197.28,197.88,197.27,197.47,44057.0,149.8385,150.2942,149.8309,149.9828,44057.0
2018-10-03 14:30:00,197.47,197.47,195.64,195.87,82275.0,149.9828,149.9828,148.5928,148.7675,82275.0
2018-10-03 15:00:00,195.91,196.8,195.91,196.8,58006.0,148.7979,149.4739,148.7979,149.4739,58006.0
2018-10-03 15:30:00,196.85,197.87,196.82,197.69,144547.0,149.5119,150.2866,149.4891,150.1499,144547.0
2018-10-04 09:30:00,196.41,197.17,195.8,195.92,60331.0,149.1777,149.7549,148.7144,148.8055,60331.0
2018-10-04 10:00:00,195.85,196.33,194.79,196.14,109141.0,148.7523,149.1169,147.9472,148.9726,109141.0
2018-10-04 10:30:00,196.03,196.57,195.54,195.71,33304.0,148.8891,149.2992,148.5169,148.646,33304.0
2018-10-04 11:00:00,195.53,195.6,194.91,195.12,44883.0,148.5093,148.5625,148.0384,148.1979,44883.0
2018-10-04 11:30:00,195.2,196.23,194.99,195.73,63170.0,148.2586,149.041,148.0991,148.6612,63170.0
2018-10-04 12:00:00,195.82,196.54,195.73,195.98,29975.0,148.7296,149.2764,148.6612,148.8511,29975.0
2018-10-04 12:30:00,196.01,196.59,195.94,196.4,27024.0,148.8739,149.3144,148.8207,149.1701,27024.0
2018-10-04 13:00:00,196.51,196.51,195.81,196.24,19953.0,149.2536,149.2536,148.722,149.0485,19953.0
2018-10-04 13:30:00,196.15,196.75,196.02,196.5,24569.0,148.9802,149.4359,148.8815,149.246,24569.0
2018-10-04 14:00:00,196.49,196.76,196.37,196.68,41932.0,149.2384,149.4435,149.1473,149.3827,41932.0
2018-10-04 14:30:00,196.71,197.37,196.65,197.37,30260.0,149.4055,149.9068,149.36,149.9068,30260.0
2018-10-04 15:00:00,197.3,197.44,196.91,197.01,39097.0,149.8536,149.96,149.5574,149.6334,39097.0
2018-10-04 15:30:00,197.01,197.9,196.96,197.74,106229.0,149.6334,150.3094,149.5954,150.1878,106229.0
2018-10-05 09:30:00,198.15,198.68,197.55,198.3,26739.0,150.4992,150.9018,150.0435,150.6132,26739.0
2018-10-05 10:00:00,198.4,198.66,197.75,197.75,30917.0,150.6891,150.8866,150.1954,150.1954,30917.0
2018-10-05 10:30:00,197.71,198.5,197.37,198.26,46746.0,150.165,150.7651,149.9068,150.5828,46746.0
2018-10-05 11:00:00,198.33,199.11,197.83,199.05,76687.0,150.636,151.2284,150.2562,151.1828,76687.0
2018-10-05 11:30:00,199.12,199.14,198.4,198.58,59123.0,151.236,151.2512,150.6891,150.8258,59123.0
2018-10-05 12:00:00,198.55,199.06,198.27,198.84,35404.0,150.803,151.1904,150.5904,151.0233,35404.0
2018-10-05 12:30:00,198.9,199.58,198.69,199.21,202759.0,151.0689,151.5854,150.9094,151.3043,202759.0
2018-10-05 13:00:00,199.22,199.9,198.89,199.89,260869.0,151.3119,151.8284,151.0613,151.8208,260869.0
2018-10-05 13:30:00,199.9,199.93,198.96,199.1,27065.0,151.8284,151.8512,151.1144,151.2208,27065.0
2018-10-05 14:00:00,199.16,199.27,198.93,199.19,25028.0,151.2664,151.3499,151.0917,151.2891,25028.0
2018-10-05 14:30:00,199.21,199.25,198.68,199.02,31158.0,151.3043,151.3347,150.9018,151.16,31158.0
2018-10-05 15:00:00,199.12,199.12,198.4,199.0,34750.0,151.236,151.236,150.6891,151.1448,34750.0
2018-10-05 15:30:00,199.01,199.26,198.46,199.01,131189.0,151.1524,151.3423,150.7347,151.1524,131189.0
2018-10-08 09:30:00,199.21,202.51,199.11,201.2,46996.0,151.3043,153.8108,151.2284,152.8158,46996.0
2018-10-08 10:00:00,201.0,201.3,200.42,200.73,23472.0,152.6639,152.8917,152.2234,152.4588,23472.0
2018-10-08 10:30:00,200.74,201.7,200.49,201.44,35799.0,152.4664,153.1955,152.2765,152.9981,35799.0
2018-10-08 11:00:00,201.35,202.02,201.24,202.02,70698.0,152.9297,153.4386,152.8462,153.4386,70698.0
2018-10-08 11:30:00,201.9,202.41,201.5,201.78,51493.0,153.3474,153.7348,153.0436,153.2563,51493.0
2018-10-08 12:00:00,201.73,201.83,201.42,201.53,37562.0,153.2183,153.2943,152.9829,153.0664,37562.0
2018-10-08 12:30:00,201.5,202.21,201.38,202.16,35521.0,153.0436,153.5829,152.9525,153.5449,35521.0
2018-10-08 13:00:00,202.26,202.37,201.85,201.85,48789.0,153.6209,153.7044,153.3095,153.3095,48789.0
2018-10-08 13:30:00,201.9,202.14,201.76,201.84,29048.0,153.3474,153.5297,153.2411,153.3019,29048.0
2018-10-08 14:00:00,201.86,202.24,201.74,202.12,40411.0,153.3171,153.6057,153.2259,153.5145,40411.0
2018-10-08 14:30:00,202.15,202.21,201.86,201.86,31723.0,153.5373,153.5829,153.3171,153.3171,31723.0
2018-10-08 15:00:00,201.92,201.95,201.0,201.19,50330.0,153.3626,153.3854,152.6639,152.8082,50330.0
2018-10-08 15:30:00,201.2,201.77,201.15,201.2,104879.0,152.8158,153.2487,152.7778,152.8158,104879.0
2018-10-09 09:30:00,201.45,201.45,199.75,200.47,41762.0,153.0057,153.0057,151.7145,152.2613,41762.0
2018-10-09 10:00:00,200.62,201.32,200.1,200.71,25785.0,152.3753,152.9069,151.9803,152.4436,25785.0
2018-10-09 10:30:00,200.67,201.08,200.28,200.54,22816.0,152.4132,152.7246,152.117,152.3145,22816.0
2018-10-09 11:00:00,200.71,201.26,200.44,201.1,50852.0,152.4436,152.8613,152.2385,152.7398,50852.0
2018-10-09 11:30:00,201.01,201.01,200.17,200.43,25839.0,152.6715,152.6715,152.0335,152.2309,25839.0
2018-10-09 12:00:00,200.5,200.54,199.82,200.15,26922.0,152.2841,152.3145,151.7676,152.0183,26922.0
2018-10-09 12:30:00,200.18,200.54,200.15,200.28,25177.0,152.0411,152.3145,152.0183,152.117,25177.0
2018-10-09 13:00:00,200.39,200.4,199.9,200.01,20950.0,152.2006,152.2082,151.8284,151.9119,20950.0
2018-10-09 13:30:00,199.91,200.67,199.91,200.63,10838.0,151.836,152.4132,151.836,152.3829,10838.0
2018-10-09 14:00:00,200.63,200.74,200.36,200.69,45916.0,152.3829,152.4664,152.1778,152.4284,45916.0
2018-10-09 14:30:00,200.73,200.95,200.55,200.67,42366.0,152.4588,152.6259,152.3221,152.4132,42366.0
2018-10-09 15:00:00,200.75,200.85,200.31,200.37,25301.0,152.474,152.5499,152.1398,152.1854,25301.0
2018-10-09 15:30:00,200.35,200.96,200.28,200.93,111466.0,152.1702,152.6335,152.117,152.6107,111466.0
2018-10-10 09:30:00,200.55,201.85,199.86,201.71,31390.0,152.3221,153.3095,151.798,153.2031,31390.0
2018-10-10 10:00:00,201.7,201.77,200.45,200.45,33785.0,153.1955,153.2487,152.2461,152.2461,33785.0
2018-10-10 10:30:00,200.44,201.46,200.13,201.3,12287.0,152.2385,153.0133,152.0031,152.8917,12287.0
2018-10-10 11:00:00,201.43,202.1,200.99,201.69,66281.0,152.9905,153.4993,152.6563,153.1879,66281.0
2018-10-10 11:30:00,201.64,201.92,201.06,201.77,35285.0,153.15,153.3626,152.7094,153.2487,35285.0
2018-10-10 12:00:00,201.79,202.0,201.67,201.91,27696.0,153.2639,153.4234,153.1728,153.355,27696.0
2018-10-10 12:30:00,201.9,201.98,201.58,201.77,18275.0,153.3474,153.4082,153.1044,153.2487,18275.0
2018-10-10 13:00:00,201.66,201.67,200.99,201.31,7275.0,153.1652,153.1728,152.6563,152.8993,7275.0
2018-10-10 13:30:00,201.35,201.95,201.28,201.45,18131.0,152.9297,153.3854,152.8765,153.0057,18131.0
2018-10-10 14:00:00,201.46,201.54,201.06,201.23,12071.0,153.0133,153.074,152.7094,152.8386,12071.0
2018-10-10 14:30:00,201.13,201.13,200.48,200.49,25532.0,152.7626,152.7626,152.2689,152.2765,25532.0
2018-10-10 15:00:00,200.43,200.64,200.08,200.62,34421.0,152.2309,152.3904,151.9651,152.3753,34421.0
2018-10-10 15:30:00,200.61,200.61,198.56,198.68,104839.0,152.3677,152.3677,150.8106,150.9018,104839.0
2018-10-11 09:30:00,199.88,200.0,197.63,197.81,101607.0,151.8132,151.9044,150.1043,150.241,101607.0
2018-10-11 10:00:00,197.83,199.47,197.83,198.66,75604.0,150.2562,151.5018,150.2562,150.8866,75604.0
2018-10-11 10:30:00,198.44,199.53,198.41,198.49,54889.0,150.7195,151.5474,150.6967,150.7575,54889.0
2018-10-11 11:00:00,198.48,198.97,197.94,198.69,53933.0,150.7499,151.122,150.3397,150.9094,53933.0
2018-10-11 11:30:00,198.62,199.26,198.33,199.04,35782.0,150.8562,151.3423,150.636,151.1752,35782.0
2018-10-11 12:00:00,199.03,199.1,198.14,199.0,43629.0,151.1676,151.2208,150.4916,151.1448,43629.0
2018-10-11 12:30:00,199.0,199.31,198.88,198.98,46995.0,151.1448,151.3803,151.0537,151.1296,46995.0
2018-10-11 13:00:00,198.98,199.08,198.67,198.86,59671.0,151.1296,151.2056,150.8942,151.0385,59671.0
2018-10-11 13:30:00,198.81,198.94,198.45,198.78,40169.0,151.0005,151.0993,150.7271,150.9777,40169.0
2018-10-11 14:00:00,198.73,198.9,198.08,198.11,75632.0,150.9398,151.0689,150.4461,150.4689,75632.0
2018-10-11 14:30:00,198.04,198.11,195.33,196.61,50432.0,150.4157,150.4689,148.3574,149.3296,50432.0
2018-10-11 15:00:00,196.51,197.58,196.16,197.22,55189.0,149.2536,150.0663,148.9878,149.7929,55189.0
2018-10-11 15:30:00,197.17,197.36,195.67,195.68,146845.0,149.7549,149.8992,148.6156,148.6232,146845.0
2018-10-12 09:30:00,196.2,197.2,195.25,195.95,109437.0,149.0182,149.7777,148.2966,148.8283,109437.0
2018-10-12 10:00:00,195.89,196.49,195.32,195.32,80928.0,148.7827,149.2384,148.3498,148.3498,80928.0
2018-10-12 10:30:00,195.38,195.75,195.14,195.57,62752.0,148.3954,148.6764,148.2131,148.5397,62752.0
2018-10-12 11:00:00,195.52,196.04,195.3,195.56,40043.0,148.5017,148.8966,148.3346,148.5321,40043.0
2018-10-12 11:30:00,195.55,196.28,195.42,196.23,30545.0,148.5245,149.0789,148.4257,149.041,30545.0
2018-10-12 12:00:00,196.2,196.63,195.86,196.02,50490.0,149.0182,149.3448,148.7599,148.8815,50490.0
2018-10-12 12:30:00,196.03,196.3,195.13,195.21,45294.0,148.8891,149.0941,148.2055,148.2662,45294.0
2018-10-12 13:00:00,195.19,196.09,195.11,195.28,48355.0,148.2511,148.9346,148.1903,148.3194,48355.0
2018-10-12 13:30:00,195.29,195.82,194.53,195.49,50832.0,148.327,148.7296,147.7498,148.4789,50832.0
2018-10-12 14:00:00,195.5,195.56,194.98,195.42,44909.0,148.4865,148.5321,148.0916,148.4257,44909.0
2018-10-12 14:30:00,195.4,196.62,195.32,196.33,54134.0,148.4106,149.3372,148.3498,149.1169,54134.0
2018-10-12 15:00:00,196.26,197.37,195.9,197.31,46562.0,149.0637,149.9068,148.7903,149.8612,46562.0
2018-10-12 15:30:00,197.3,197.42,196.68,196.84,158613.0,149.8536,149.9448,149.3827,149.5043,158613.0
2018-10-15 09:30:00,196.34,198.84,196.31,198.15,42762.0,149.1245,151.0233,149.1017,150.4992,42762.0
2018-10-15 10:00:00,197.97,199.56,197.52,199.28,27607.0,150.3625,151.5702,150.0207,151.3575,27607.0
2018-10-15 10:30:00,199.17,200.24,198.85,199.68,24813.0,151.2739,152.0866,151.0309,151.6613,24813.0
2018-10-15 11:00:00,199.5,199.65,198.66,199.47,26803.0,151.5246,151.6385,150.8866,151.5018,26803.0
2018-10-15 11:30:00,199.68,199.68,198.49,198.85,10549.0,151.6613,151.6613,150.7575,151.0309,10549.0
2018-10-15 12:00:00,198.74,199.4,198.41,199.05,10474.0,150.9474,151.4486,150.6967,151.1828,10474.0
2018-10-15 12:30:00,199.04,199.35,198.79,199.21,11791.0,151.1752,151.4107,150.9853,151.3043,11791.0
2018-10-15 13:00:00,199.28,199.5,199.15,199.34,15461.0,151.3575,151.5246,151.2588,151.4031,15461.0
2018-10-15 13:30:00,199.47,199.73,199.01,199.38,21354.0,151.5018,151.6993,151.1524,151.4334,21354.0
2018-10-15 14:00:00,199.32,199.68,199.08,199.35,14859.0,151.3879,151.6613,151.2056,151.4107,14859.0
2018-10-15 14:30:00,199.25,200.1,199.25,200.1,14787.0,151.3347,151.9803,151.3347,151.9803,14787.0
2018-10-15 15:00:00,200.02,200.15,199.14,199.22,20645.0,151.9195,152.0183,151.2512,151.3119,20645.0
2018-10-15 15:30:00,199.2,199.44,198.19,198.25,99401.0,151.2967,151.479,150.5296,150.5752,99401.0
2018-10-16 09:30:00,198.46,199.01,197.72,197.95,45627.0,150.7347,151.1524,150.1726,150.3473,45627.0
2018-10-16 10:00:00,198.15,199.24,198.04,198.42,38102.0,150.4992,151.3271,150.4157,150.7043,38102.0
2018-10-16 10:30:00,198.42,198.67,197.94,198.22,33539.0,150.7043,150.8942,150.3397,150.5524,33539.0
2018-10-16 11:00:00,198.22,199.23,198.11,198.34,27867.0,150.5524,151.3195,150.4689,150.6435,27867.0
2018-10-16 11:30:00,198.36,198.99,198.21,198.43,23180.0,150.6587,151.1372,150.5448,150.7119,23180.0
2018-10-16 12:00:00,198.43,198.51,197.75,197.97,30198.0,150.7119,150.7727,150.1954,150.3625,30198.0
2018-10-16 12:30:00,197.98,198.57,197.92,198.23,42140.0,150.3701,150.8182,150.3245,150.56,42140.0
2018-10-16 13:00:00,198.18,198.26,197.8,198.19,29703.0,150.522,150.5828,150.2334,150.5296,29703.0
2018-10-16 13:30:00,198.27,198.57,198.22,198.55,33626.0,150.5904,150.8182,150.5524,150.803,33626.0
2018-10-16 14:00:00,198.63,199.45,198.49,199.45,61711.0,150.8638,151.4866,150.7575,151.4866,61711.0
2018-10-16 14:30:00,199.39,199.78,199.13,199.26,33644.0,151.441,151.7373,151.2436,151.3423,33644.0
2018-10-16 15:00:00,199.25,199.51,198.89,198.94,51358.0,151.3347,151.5322,151.0613,151.0993,51358.0
2018-10-16 15:30:00,198.94,199.42,198.78,199.06,107666.0,151.0993,151.4638,150.9777,151.1904,107666.0
2018-10-17 09:30:00,199.09,199.5,197.77,197.85,21839.0,151.2132,151.5246,150.2106,150.2714,21839.0
2018-10-17 10:00:00,198.03,198.24,197.02,197.1,30606.0,150.4081,150.5676,149.641,149.7017,30606.0
2018-10-17 10:30:00,197.44,198.33,197.3,197.63,23206.0,149.96,150.636,149.8536,150.1043,23206.0
2018-10-17 11:00:00,197.72,197.88,196.71,197.51,28875.0,150.1726,150.2942,149.4055,150.0131,28875.0
2018-10-17 11:30:00,197.54,198.96,197.28,198.78,34964.0,150.0359,151.1144,149.8385,150.9777,34964.0
2018-10-17 12:00:00,198.86,199.21,198.5,199.21,18538.0,151.0385,151.3043,150.7651,151.3043,18538.0
2018-10-17 12:30:00,199.21,199.25,198.47,198.81,14023.0,151.3043,151.3347,150.7423,151.0005,14023.0
2018-10-17 13:00:00,199.03,199.16,198.79,199.02,27879.0,151.1676,151.2664,150.9853,151.16,27879.0
2018-10-17 13:30:00,199.13,199.49,198.98,199.28,28661.0,151.2436,151.517,151.1296,151.3575,28661.0
2018-10-17 14:00:00,199.39,199.39,198.54,198.54,26414.0,151.441,151.441,150.7954,150.7954,26414.0
2018-10-17 14:30:00,198.43,198.84,198.32,198.64,28557.0,150.7119,151.0233,150.6284,150.8714,28557.0
2018-10-17 15:00:00,198.62,198.64,197.91,198.53,50701.0,150.8562,150.8714,150.317,150.7879,50701.0
2018-10-17 15:30:00,198.51,198.61,197.39,198.09,115411.0,150.7727,150.8486,149.922,150.4537,115411.0
2018-10-18 09:30:00,198.1,199.41,197.78,198.94,24291.0,150.4613,151.4562,150.2182,151.0993,24291.0
2018-10-18 10:00:00,199.03,199.68,198.66,199.45,20686.0,151.1676,151.6613,150.8866,151.4866,20686.0
2018-10-18 10:30:00,199.36,199.5,198.72,198.99,54064.0,151.4183,151.5246,150.9322,151.1372,54064.0
2018-10-18 11:00:00,199.11,199.26,198.91,198.92,75864.0,151.2284,151.3423,151.0765,151.0841,75864.0
2018-10-18 11:30:00,198.89,199.09,198.19,198.19,28486.0,151.0613,151.2132,150.5296,150.5296,28486.0
2018-10-18 12:00:00,198.2,198.2,197.54,197.58,24120.0,150.5372,150.5372,150.0359,150.0663,24120.0
2018-10-18 12:30:00,197.55,198.2,197.41,198.08,33923.0,150.0435,150.5372,149.9372,150.4461,33923.0
2018-10-18 13:00:00,198.09,198.11,197.42,197.44,20027.0,150.4537,150.4689,149.9448,149.96,20027.0
2018-10-18 13:30:00,197.47,197.64,196.83,197.14,24624.0,149.9828,150.1119,149.4967,149.7321,24624.0
2018-10-18 14:00:00,197.13,197.58,197.08,197.45,28384.0,149.7245,150.0663,149.6865,149.9676,28384.0
2018-10-18 14:30:00,197.46,198.13,197.31,197.84,40029.0,149.9752,150.484,149.8612,150.2638,40029.0
2018-10-18 15:00:00,197.91,197.98,197.36,197.94,73368.0,150.317,150.3701,149.8992,150.3397,73368.0
2018-10-18 15:30:00,197.9,198.61,197.62,198.14,133792.0,150.3094,150.8486,150.0967,150.4916,133792.0
2018-10-19 09:30:00,198.45,198.93,198.0,198.06,67713.0,150.7271,151.0917,150.3853,150.4309,67713.0
2018-10-19 10:00:00,198.2,198.59,197.68,197.73,92689.0,150.5372,150.8334,150.1423,150.1802,92689.0
2018-10-19 10:30:00,197.74,197.9,196.95,197.53,52969.0,150.1878,150.3094,149.5878,150.0283,52969.0
2018-10-19 11:00:00,197.47,198.22,197.26,198.13,33625.0,149.9828,150.5524,149.8233,150.484,33625.0
2018-10-19 11:30:00,198.05,198.78,197.92,198.71,33486.0,150.4233,150.9777,150.3245,150.9246,33486.0
2018-10-19 12:00:00,198.76,198.76,198.1,198.4,46057.0,150.9625,150.9625,150.4613,150.6891,46057.0
2018-10-19 12:30:00,198.39,198.92,198.35,198.82,51500.0,150.6815,151.0841,150.6511,151.0081,51500.0
2018-10-19 13:00:00,198.75,200.48,198.74,200.44,50489.0,150.9549,152.2689,150.9474,152.2385,50489.0
2018-10-19 13:30:00,200.5,200.65,199.53,199.8,22537.0,152.2841,152.398,151.5474,151.7524,22537.0
2018-10-19 14:00:00,199.77,199.81,199.18,199.54,32648.0,151.7297,151.76,151.2815,151.555,32648.0
2018-10-19 14:30:00,199.56,199.81,199.5,199.63,37424.0,151.5702,151.76,151.5246,151.6233,37424.0
2018-10-19 15:00:00,199.62,199.84,199.41,199.7,60975.0,151.6157,151.7828,151.4562,151.6765,60975.0
2018-10-19 15:30:00,199.73,200.17,199.53,199.96,235925.0,151.6993,152.0335,151.5474,151.874,235925.0
2018-10-22 09:30:00,200.49,202.17,199.14,199.47,129908.0,152.2765,153.5525,151.2512,151.5018,129908.0
2018-10-22 10:00:00,199.61,199.73,198.7,199.06,42732.0,151.6081,151.6993,150.917,151.1904,42732.0
2018-10-22 10:30:00,199.06,199.06,198.23,198.99,30661.0,151.1904,151.1904,150.56,151.1372,30661.0
2018-10-22 11:00:00,198.99,199.07,197.99,198.38,41117.0,151.1372,151.198,150.3777,150.6739,41117.0
2018-10-22 11:30:00,198.42,198.89,198.11,198.81,28472.0,150.7043,151.0613,150.4689,151.0005,28472.0
2018-10-22 12:00:00,198.81,199.07,198.2,198.62,25001.0,151.0005,151.198,150.5372,150.8562,25001.0
2018-10-22 12:30:00,198.65,198.98,197.99,198.72,31064.0,150.879,151.1296,150.3777,150.9322,31064.0
2018-10-22 13:00:00,198.7,198.85,198.19,198.42,23044.0,150.917,151.0309,150.5296,150.7043,23044.0
2018-10-22 13:30:00,198.42,198.93,198.34,198.48,21679.0,150.7043,151.0917,150.6435,150.7499,21679.0
2018-10-22 14:00:00,198.59,198.59,197.4,197.43,25484.0,150.8334,150.8334,149.9296,149.9524,25484.0
2018-10-22 14:30:00,197.42,198.24,197.41,197.94,28983.0,149.9448,150.5676,149.9372,150.3397,28983.0
2018-10-22 15:00:00,197.94,198.09,197.18,197.43,28546.0,150.3397,150.4537,149.7625,149.9524,28546.0
2018-10-22 15:30:00,197.55,197.58,196.43,196.52,112510.0,150.0435,150.0663,149.1929,149.2612,112510.0
2018-10-23 09:30:00,196.35,197.31,195.28,195.69,69262.0,149.1321,149.8612,148.3194,148.6308,69262.0
2018-10-23 10:00:00,195.82,196.22,194.6,195.08,121204.0,148.7296,149.0334,147.8029,148.1675,121204.0
2018-10-23 10:30:00,195.04,195.86,194.09,195.2,54888.0,148.1371,148.7599,147.4156,148.2586,54888.0
2018-10-23 11:00:00,195.2,196.05,194.97,195.2,47262.0,148.2586,148.9042,148.084,148.2586,47262.0
2018-10-23 11:30:00,195.2,196.48,194.98,196.24,98405.0,148.2586,149.2308,148.0916,149.0485,98405.0
2018-10-23 12:00:00,196.25,197.15,196.16,196.99,45078.0,149.0561,149.7397,148.9878,149.6182,45078.0
2018-10-23 12:30:00,197.0,197.72,196.72,197.13,46836.0,149.6258,150.1726,149.4131,149.7245,46836.0
2018-10-23 13:00:00,197.12,198.54,197.1,198.34,59718.0,149.7169,150.7954,149.7017,150.6435,59718.0
2018-10-23 13:30:00,198.35,198.5,197.69,197.75,41728.0,150.6511,150.7651,150.1499,150.1954,41728.0
2018-10-23 14:00:00,197.81,199.14,197.74,198.63,47978.0,150.241,151.2512,150.1878,150.8638,47978.0
2018-10-23 14:30:00,198.59,199.11,198.38,198.52,56460.0,150.8334,151.2284,150.6739,150.7803,56460.0
2018-10-23 15:00:00,198.51,199.11,198.02,198.06,87387.0,150.7727,151.2284,150.4005,150.4309,87387.0
2018-10-23 15:30:00,198.06,198.1,197.4,197.64,174057.0,150.4309,150.4613,149.9296,150.1119,174057.0
2018-10-24 09:30:00,198.14,198.64,197.11,198.28,20674.0,150.4916,150.8714,149.7093,150.598,20674.0
2018-10-24 10:00:00,198.3,200.53,198.19,200.19,29759.0,150.6132,152.3069,150.5296,152.0487,29759.0
2018-10-24 10:30:00,200.0,200.89,200.0,200.43,36921.0,151.9044,152.5803,151.9044,152.2309,36921.0
2018-10-24 11:00:00,200.43,201.07,199.62,200.77,38557.0,152.2309,152.717,151.6157,152.4892,38557.0
2018-10-24 11:30:00,200.95,201.3,200.38,201.3,50524.0,152.6259,152.8917,152.193,152.8917,50524.0
2018-10-24 12:00:00,201.15,201.88,200.91,201.88,30733.0,152.7778,153.3323,152.5955,153.3323,30733.0
2018-10-24 12:30:00,201.91,201.91,201.08,201.44,48865.0,153.355,153.355,152.7246,152.9981,48865.0
2018-10-24 13:00:00,201.34,201.41,200.95,201.04,52236.0,152.9221,152.9753,152.6259,152.6943,52236.0
2018-10-24 13:30:00,201.03,202.83,200.93,202.53,83535.0,152.6867,154.0538,152.6107,153.8259,83535.0
2018-10-24 14:00:00,202.46,203.17,202.17,203.07,37650.0,153.7728,154.312,153.5525,154.2361,37650.0
2018-10-24 14:30:00,203.11,203.39,202.17,202.22,55041.0,154.2665,154.4791,153.5525,153.5905,55041.0
2018-10-24 15:00:00,202.18,202.28,201.3,201.46,54382.0,153.5601,153.6361,152.8917,153.0133,54382.0
2018-10-24 15:30:00,201.38,201.74,200.61,200.71,176266.0,152.9525,153.2259,152.3677,152.4436,176266.0
2018-10-25 09:30:00,199.86,201.45,198.98,201.17,43445.0,151.798,153.0057,151.1296,152.793,43445.0
2018-10-25 10:00:00,201.29,202.28,200.5,201.09,48221.0,152.8841,153.6361,152.2841,152.7322,48221.0
2018-10-25 10:30:00,201.06,201.82,200.82,200.98,23410.0,152.7094,153.2867,152.5272,152.6487,23410.0
2018-10-25 11:00:00,201.06,202.81,201.03,202.01,17612.0,152.7094,154.0386,152.6867,153.431,17612.0
2018-10-25 11:30:00,202.03,202.6,201.63,202.04,22178.0,153.4462,153.8791,153.1424,153.4538,22178.0
2018-10-25 12:00:00,201.9,202.94,201.9,202.94,14952.0,153.3474,154.1373,153.3474,154.1373,14952.0
2018-10-25 12:30:00,203.06,203.17,202.72,203.13,12373.0,154.2285,154.312,153.9703,154.2817,12373.0
2018-10-25 13:00:00,203.24,203.3,202.27,202.34,14527.0,154.3652,154.4108,153.6285,153.6816,14527.0
2018-10-25 13:30:00,202.35,202.7,201.5,202.19,31784.0,153.6892,153.9551,153.0436,153.5677,31784.0
2018-10-25 14:00:00,202.26,202.59,201.97,202.38,25560.0,153.6209,153.8715,153.4006,153.712,25560.0
2018-10-25 14:30:00,202.32,202.83,202.05,202.31,22262.0,153.6664,154.0538,153.4614,153.6588,22262.0
2018-10-25 15:00:00,202.37,202.56,202.18,202.21,32350.0,153.7044,153.8487,153.5601,153.5829,32350.0
2018-10-25 15:30:00,202.19,202.4,201.42,201.72,82503.0,153.5677,153.7272,152.9829,153.2107,82503.0
2018-10-26 09:30:00,201.98,201.98,198.67,198.67,30005.0,153.4082,153.4082,150.8942,150.8942,30005.0
2018-10-26 10:00:00,198.82,200.82,198.52,199.87,40275.0,151.0081,152.5272,150.7803,151.8056,40275.0
2018-10-26 10:30:00,199.7,200.23,198.85,198.85,34165.0,151.6765,152.079,151.0309,151.0309,34165.0
2018-10-26 11:00:00,198.79,200.86,198.78,200.32,39315.0,150.9853,152.5575,150.9777,152.1474,39315.0
2018-10-26 11:30:00,200.47,201.09,200.03,201.03,73046.0,152.2613,152.7322,151.9271,152.6867,73046.0
2018-10-26 12:00:00,201.08,202.08,200.86,201.65,62517.0,152.7246,153.4842,152.5575,153.1576,62517.0
2018-10-26 12:30:00,201.6,202.63,201.6,201.96,63915.0,153.1196,153.9019,153.1196,153.393,63915.0
2018-10-26 13:00:00,201.99,202.3,201.64,201.97,68713.0,153.4158,153.6513,153.15,153.4006,68713.0
2018-10-26 13:30:00,201.93,202.77,201.45,202.77,53856.0,153.3702,154.0082,153.0057,154.0082,53856.0
2018-10-26 14:00:00,202.65,202.69,201.13,201.5,43069.0,153.9171,153.9475,152.7626,153.0436,43069.0
2018-10-26 14:30:00,201.59,202.33,200.79,200.91,38669.0,153.112,153.674,152.5044,152.5955,38669.0
2018-10-26 15:00:00,200.99,201.71,200.27,201.47,35023.0,152.6563,153.2031,152.1094,153.0208,35023.0
2018-10-26 15:30:00,201.4,202.11,200.62,200.84,91348.0,152.9677,153.5069,152.3753,152.5423,91348.0
2018-10-29 09:30:00,202.17,204.24,201.79,204.19,172716.0,153.5525,155.1247,153.2639,155.0867,172716.0
2018-10-29 10:00:00,204.24,204.7,203.68,204.5,103718.0,155.1247,155.4741,154.6994,155.3222,103718.0
2018-10-29 10:30:00,204.62,204.98,204.09,204.16,63395.0,155.4133,155.6868,155.0108,155.064,63395.0
2018-10-29 11:00:00,204.26,204.96,203.93,204.86,23165.0,155.1399,155.6716,154.8893,155.5956,23165.0
2018-10-29 11:30:00,204.9,205.25,204.52,204.54,62819.0,155.626,155.8918,155.3374,155.3526,62819.0
2018-10-29 12:00:00,204.55,205.3,204.42,205.24,50598.0,155.3602,155.9298,155.2614,155.8842,50598.0
2018-10-29 12:30:00,205.12,205.5,205.0,205.24,35921.0,155.7931,156.0817,155.702,155.8842,35921.0
2018-10-29 13:00:00,205.23,205.83,205.22,205.72,64288.0,155.8767,156.3324,155.8691,156.2488,64288.0
2018-10-29 13:30:00,205.75,206.25,205.74,206.17,71073.0,156.2716,156.6514,156.264,156.5906,71073.0
2018-10-29 14:00:00,206.1,206.25,205.64,205.96,43550.0,156.5374,156.6514,156.1881,156.4311,43550.0
2018-10-29 14:30:00,205.94,206.65,205.81,206.56,96676.0,156.4159,156.9552,156.3172,156.8868,96676.0
2018-10-29 15:00:00,206.48,206.54,205.15,205.61,53157.0,156.8261,156.8716,155.8159,156.1653,53157.0
2018-10-29 15:30:00,205.54,206.71,205.0,206.15,167372.0,156.1121,157.0007,155.702,156.5754,167372.0
2018-10-30 09:30:00,206.0,207.5,205.08,207.26,175405.0,156.4615,157.6008,155.7627,157.4185,175405.0
2018-10-30 10:00:00,207.37,208.28,207.16,208.02,223773.0,157.502,158.1932,157.3425,157.9957,223773.0
2018-10-30 10:30:00,208.06,208.32,207.45,208.06,66251.0,158.0261,158.2236,157.5628,158.0261,66251.0
2018-10-30 11:00:00,208.12,209.37,208.06,209.17,91783.0,158.0717,159.0211,158.0261,158.8692,91783.0
2018-10-30 11:30:00,209.29,210.2,209.17,209.62,81383.0,158.9603,159.6515,158.8692,159.211,81383.0
2018-10-30 12:00:00,209.58,210.07,209.26,209.91,82826.0,159.1806,159.5527,158.9375,159.4312,82826.0
2018-10-30 12:30:00,209.87,210.16,209.32,209.37,86334.0,159.4008,159.6211,158.9831,159.0211,86334.0
2018-10-30 13:00:00,209.31,209.54,208.96,209.06,70612.0,158.9755,159.1502,158.7097,158.7856,70612.0
2018-10-30 13:30:00,208.99,209.36,208.22,208.39,75080.0,158.7325,159.0135,158.1476,158.2767,75080.0
2018-10-30 14:00:00,208.41,208.41,207.07,207.46,68830.0,158.2919,158.2919,157.2742,157.5704,68830.0
2018-10-30 14:30:00,207.45,208.36,207.23,208.3,63554.0,157.5628,158.254,157.3957,158.2084,63554.0
2018-10-30 15:00:00,208.16,208.45,207.34,207.47,85784.0,158.102,158.3223,157.4792,157.578,85784.0
2018-10-30 15:30:00,207.53,208.29,207.05,207.71,197870.0,157.6236,158.2008,157.259,157.7603,197870.0
2018-10-31 09:30:00,208.2,210.7,205.0,208.62,154747.0,158.1324,160.0312,155.702,158.4514,154747.0
2018-10-31 10:00:00,208.61,209.96,205.56,206.44,127497.0,158.4438,159.4692,156.1273,156.7957,127497.0
2018-10-31 10:30:00,206.45,206.65,204.73,205.94,77627.0,156.8033,156.9552,155.4969,156.4159,77627.0
2018-10-31 11:00:00,206.01,209.49,205.68,209.33,78147.0,156.4691,159.1122,156.2184,158.9907,78147.0
2018-10-31 11:30:00,209.25,209.96,208.88,209.31,74272.0,158.9299,159.4692,158.6489,158.9755,74272.0
2018-10-31 12:00:00,209.46,209.92,209.18,209.78,57967.0,159.0894,159.4388,158.8768,159.3325,57967.0
2018-10-31 12:30:00,209.72,211.5,209.57,210.51,53283.0,159.2869,160.6389,159.173,159.8869,53283.0
2018-10-31 13:00:00,210.55,211.16,209.35,210.71,72699.0,159.9173,160.3806,159.0059,160.0388,72699.0
2018-10-31 13:30:00,210.68,210.68,208.1,208.46,63687.0,160.016,160.016,158.0565,158.3299,63687.0
2018-10-31 14:00:00,208.46,209.19,208.38,208.82,80034.0,158.3299,158.8844,158.2691,158.6033,80034.0
2018-10-31 14:30:00,208.81,208.95,208.61,208.77,42805.0,158.5957,158.7021,158.4438,158.5654,42805.0
2018-10-31 15:00:00,208.68,208.83,207.21,207.3,56852.0,158.497,158.6109,157.3805,157.4489,56852.0
2018-10-31 15:30:00,207.27,207.37,205.44,205.48,261674.0,157.4261,157.502,156.0361,156.0665,261674.0
2018-11-01 09:30:00,205.83,207.96,204.83,206.94,45240.0,156.3324,157.9501,155.5728,157.1754,45240.0
2018-11-01 10:00:00,206.13,208.29,206.13,206.63,24499.0,156.5602,158.2008,156.5602,156.94,24499.0
2018-11-01 10:30:00,206.62,207.19,206.14,206.54,28241.0,156.9324,157.3653,156.5678,156.8716,28241.0
2018-11-01 11:00:00,206.77,208.14,206.44,207.89,16877.0,157.0463,158.0869,156.7957,157.897,16877.0
2018-11-01 11:30:00,207.88,208.86,207.62,208.74,29287.0,157.8894,158.6337,157.6919,158.5426,29287.0
2018-11-01 12:00:00,208.77,208.99,207.76,208.12,22674.0,158.5654,158.7325,157.7982,158.0717,22674.0
2018-11-01 12:30:00,208.2,208.28,207.66,207.9,19943.0,158.1324,158.1932,157.7223,157.9046,19943.0
2018-11-01 13:00:00,207.85,208.0,207.26,207.34,20539.0,157.8666,157.9805,157.4185,157.4792,20539.0
2018-11-01 13:30:00,207.28,207.46,206.57,206.61,26459.0,157.4337,157.5704,156.8944,156.9248,26459.0
2018-11-01 14:00:00,206.45,206.45,205.87,205.97,22524.0,156.8033,156.8033,156.3627,156.4387,22524.0
2018-11-01 14:30:00,205.97,205.97,205.15,205.75,35964.0,156.4387,156.4387,155.8159,156.2716,35964.0
2018-11-01 15:00:00,205.65,205.75,205.23,205.51,36261.0,156.1956,156.2716,155.8767,156.0893,36261.0
2018-11-01 15:30:00,205.54,206.17,205.26,206.05,147727.0,156.1121,156.5906,155.8994,156.4995,147727.0
2018-11-02 09:30:00,206.0,206.0,201.59,202.75,50747.0,156.4615,156.4615,153.112,153.993,50747.0
2018-11-02 10:00:00,202.75,203.42,201.75,201.82,109315.0,153.993,154.5019,153.2335,153.2867,109315.0
2018-11-02 10:30:00,201.78,202.68,201.4,201.86,90792.0,153.2563,153.9399,152.9677,153.3171,90792.0
2018-11-02 11:00:00,201.88,202.1,201.2,201.38,53028.0,153.3323,153.4993,152.8158,152.9525,53028.0
2018-11-02 11:30:00,201.41,201.41,199.9,200.06,91221.0,152.9753,152.9753,151.8284,151.9499,91221.0
2018-11-02 12:00:00,200.06,200.22,199.48,199.55,58739.0,151.9499,152.0714,151.5094,151.5626,58739.0
2018-11-02 12:30:00,199.58,199.6,198.48,198.5,108159.0,151.5854,151.6005,150.7499,150.7651,108159.0
2018-11-02 13:00:00,198.48,198.91,198.4,198.51,43933.0,150.7499,151.0765,150.6891,150.7727,43933.0
2018-11-02 13:30:00,198.61,199.29,198.58,199.06,66100.0,150.8486,151.3651,150.8258,151.1904,66100.0
2018-11-02 14:00:00,199.07,199.59,197.97,199.26,100860.0,151.198,151.5929,150.3625,151.3423,100860.0
2018-11-02 14:30:00,199.23,199.23,197.9,197.99,74011.0,151.3195,151.3195,150.3094,150.3777,74011.0
2018-11-02 15:00:00,197.99,199.06,197.71,199.02,126261.0,150.3777,151.1904,150.165,151.16,126261.0
2018-11-02 15:30:00,199.02,199.76,198.58,199.17,285820.0,151.16,151.7221,150.8258,151.2739,285820.0
2018-11-05 09:30:00,199.37,200.76,199.37,200.2,104166.0,151.4259,152.4816,151.4259,152.0563,104166.0
2018-11-05 10:00:00,200.19,201.75,199.76,201.58,116442.0,152.0487,153.2335,151.7221,153.1044,116442.0
2018-11-05 10:30:00,201.74,201.78,200.17,200.91,21317.0,153.2259,153.2563,152.0335,152.5955,21317.0
2018-11-05 11:00:00,200.88,201.7,199.99,201.21,140211.0,152.5727,153.1955,151.8968,152.8234,140211.0
2018-11-05 11:30:00,201.16,202.02,200.02,201.18,117405.0,152.7854,153.4386,151.9195,152.8006,117405.0
2018-11-05 12:00:00,201.33,202.5,201.27,202.02,20852.0,152.9145,153.8032,152.8689,153.4386,20852.0
2018-11-05 12:30:00,202.16,202.81,201.91,202.51,20126.0,153.5449,154.0386,153.355,153.8108,20126.0
2018-11-05 13:00:00,202.46,202.99,202.23,202.92,19105.0,153.7728,154.1753,153.5981,154.1222,19105.0
2018-11-05 13:30:00,202.8,202.97,202.17,202.18,35872.0,154.031,154.1601,153.5525,153.5601,35872.0
2018-11-05 14:00:00,202.17,202.7,201.68,202.61,50379.0,153.5525,153.9551,153.1803,153.8867,50379.0
2018-11-05 14:30:00,202.63,202.92,202.19,202.63,26947.0,153.9019,154.1222,153.5677,153.9019,26947.0
2018-11-05 15:00:00,202.68,202.68,200.67,200.85,52645.0,153.9399,153.9399,152.4132,152.5499,52645.0
2018-11-05 15:30:00,200.85,201.61,200.41,201.58,135802.0,152.5499,153.1272,152.2158,153.1044,135802.0
2018-11-06 09:30:00,201.92,203.16,201.78,202.2,47887.0,153.3626,154.3044,153.2563,153.5753,47887.0
2018-11-06 10:00:00,202.27,203.15,202.0,202.56,124276.0,153.6285,154.2968,153.4234,153.8487,124276.0
2018-11-06 10:30:00,202.57,202.91,201.78,202.51,123634.0,153.8563,154.1146,153.2563,153.8108,123634.0
2018-11-06 11:00:00,202.45,202.96,202.19,202.65,71693.0,153.7652,154.1525,153.5677,153.9171,71693.0
2018-11-06 11:30:00,202.59,203.25,202.46,202.85,27157.0,153.8715,154.3728,153.7728,154.069,27157.0
2018-11-06 12:00:00,202.93,203.14,202.36,202.91,30186.0,154.1298,154.2892,153.6968,154.1146,30186.0
2018-11-06 12:30:00,202.85,203.29,202.75,203.24,12166.0,154.069,154.4032,153.993,154.3652,12166.0
2018-11-06 13:00:00,203.13,203.26,202.7,203.23,14123.0,154.2817,154.3804,153.9551,154.3576,14123.0
2018-11-06 13:30:00,203.19,203.44,203.06,203.28,26481.0,154.3272,154.5171,154.2285,154.3956,26481.0
2018-11-06 14:00:00,203.22,203.38,202.82,203.08,22390.0,154.35,154.4715,154.0462,154.2437,22390.0
2018-11-06 14:30:00,203.0,203.32,202.64,202.87,21681.0,154.1829,154.426,153.9095,154.0842,21681.0
2018-11-06 15:00:00,202.78,203.12,202.55,202.78,27146.0,154.0158,154.2741,153.8411,154.0158,27146.0
2018-11-06 15:30:00,202.79,203.23,202.71,202.8,244223.0,154.0234,154.3576,153.9627,154.031,244223.0
2018-11-07 09:30:00,203.5,203.77,202.43,202.95,108021.0,154.5627,154.7677,153.75,154.1449,108021.0
2018-11-07 10:00:00,202.77,202.83,201.37,202.76,36698.0,154.0082,154.0538,152.9449,154.0006,36698.0
2018-11-07 10:30:00,202.76,203.48,202.48,203.35,122867.0,154.0006,154.5475,153.788,154.4487,122867.0
2018-11-07 11:00:00,203.36,204.17,203.27,203.7,126491.0,154.4563,155.0716,154.388,154.7146,126491.0
2018-11-07 11:30:00,203.72,203.83,203.01,203.07,74146.0,154.7298,154.8133,154.1905,154.2361,74146.0
2018-11-07 12:00:00,203.1,203.61,202.89,203.31,21724.0,154.2589,154.6462,154.0994,154.4184,21724.0
2018-11-07 12:30:00,203.23,203.28,202.79,203.27,11618.0,154.3576,154.3956,154.0234,154.388,11618.0
2018-11-07 13:00:00,203.29,203.29,202.68,203.17,10478.0,154.4032,154.4032,153.9399,154.312,10478.0
2018-11-07 13:30:00,203.16,203.49,202.84,203.44,26267.0,154.3044,154.5551,154.0614,154.5171,26267.0
2018-11-07 14:00:00,203.47,203.69,203.2,203.35,21813.0,154.5399,154.707,154.3348,154.4487,21813.0
2018-11-07 14:30:00,203.31,203.63,203.12,203.34,17449.0,154.4184,154.6614,154.2741,154.4412,17449.0
2018-11-07 15:00:00,203.33,203.57,203.03,203.54,21226.0,154.4336,154.6158,154.2057,154.5931,21226.0
2018-11-07 15:30:00,203.49,203.63,203.27,203.43,224942.0,154.5551,154.6614,154.388,154.5095,224942.0
2018-11-08 09:30:00,202.88,203.95,202.88,203.11,93475.0,154.0918,154.9045,154.0918,154.2665,93475.0
2018-11-08 10:00:00,203.1,203.59,202.38,202.48,44636.0,154.2589,154.631,153.712,153.788,44636.0
2018-11-08 10:30:00,202.64,203.65,202.61,203.65,41731.0,153.9095,154.6766,153.8867,154.6766,41731.0
2018-11-08 11:00:00,203.69,204.57,203.55,203.77,28932.0,154.707,155.3754,154.6007,154.7677,28932.0
2018-11-08 11:30:00,203.95,204.01,202.85,202.85,18819.0,154.9045,154.95,154.069,154.069,18819.0
2018-11-08 12:00:00,202.88,203.71,202.88,203.06,13383.0,154.0918,154.7222,154.0918,154.2285,13383.0
2018-11-08 12:30:00,203.18,203.52,203.12,203.43,7488.0,154.3196,154.5779,154.2741,154.5095,7488.0
2018-11-08 13:00:00,203.33,203.42,202.84,203.03,9763.0,154.4336,154.5019,154.0614,154.2057,9763.0
2018-11-08 13:30:00,203.19,203.61,203.11,203.57,4800.0,154.3272,154.6462,154.2665,154.6158,4800.0
2018-11-08 14:00:00,203.61,204.08,203.29,203.29,20545.0,154.6462,155.0032,154.4032,154.4032,20545.0
2018-11-08 14:30:00,203.18,203.95,202.77,203.86,145147.0,154.3196,154.9045,154.0082,154.8361,145147.0
2018-11-08 15:00:00,203.88,204.8,203.79,204.59,31461.0,154.8513,155.5501,154.7829,155.3906,31461.0
2018-11-08 15:30:00,204.55,205.09,204.31,205.03,111004.0,155.3602,155.7703,155.1779,155.7247,111004.0
2018-11-09 09:30:00,205.23,207.44,205.09,206.03,78424.0,155.8767,157.5552,155.7703,156.4843,78424.0
2018-11-09 10:00:00,206.06,206.67,205.47,206.54,53315.0,156.5071,156.9704,156.0589,156.8716,53315.0
2018-11-09 10:30:00,206.56,207.05,206.19,207.05,40825.0,156.8868,157.259,156.6058,157.259,40825.0
2018-11-09 11:00:00,207.05,207.91,206.91,207.36,14309.0,157.259,157.9122,157.1526,157.4944,14309.0
2018-11-09 11:30:00,207.35,207.48,205.77,206.24,44563.0,157.4868,157.5856,156.2868,156.6438,44563.0
2018-11-09 12:00:00,206.34,206.61,205.7,206.27,14369.0,156.7197,156.9248,156.2336,156.6666,14369.0
2018-11-09 12:30:00,206.19,206.76,206.05,206.43,16665.0,156.6058,157.0387,156.4995,156.7881,16665.0
2018-11-09 13:00:00,206.38,206.38,205.86,206.24,17480.0,156.7501,156.7501,156.3551,156.6438,17480.0
2018-11-09 13:30:00,206.26,206.26,205.75,205.8,19093.0,156.659,156.659,156.2716,156.3096,19093.0
2018-11-09 14:00:00,205.71,205.94,205.42,205.69,31435.0,156.2412,156.4159,156.021,156.226,31435.0
2018-11-09 14:30:00,205.67,206.79,205.67,206.36,46695.0,156.2108,157.0615,156.2108,156.7349,46695.0
2018-11-09 15:00:00,206.36,206.53,205.78,206.14,41679.0,156.7349,156.864,156.2944,156.5678,41679.0
2018-11-09 15:30:00,206.19,206.96,206.15,206.35,116510.0,156.6058,157.1906,156.5754,156.7273,116510.0
2018-11-12 09:30:00,206.88,209.33,206.88,208.82,42605.0,157.1299,158.9907,157.1299,158.6033,42605.0
2018-11-12 10:00:00,208.82,208.82,207.31,207.89,28644.0,158.6033,158.6033,157.4565,157.897,28644.0
2018-11-12 10:30:00,207.91,209.7,207.83,209.67,53451.0,157.9122,159.2717,157.8514,159.2489,53451.0
2018-11-12 11:00:00,209.7,210.14,209.22,209.63,59421.0,159.2717,159.6059,158.9071,159.2185,59421.0
2018-11-12 11:30:00,209.54,209.65,208.43,208.92,41740.0,159.1502,159.2337,158.3071,158.6793,41740.0
2018-11-12 12:00:00,208.92,208.97,208.58,208.74,28091.0,158.6793,158.7173,158.421,158.5426,28091.0
2018-11-12 12:30:00,208.76,209.31,208.32,208.36,32954.0,158.5578,158.9755,158.2236,158.254,32954.0
2018-11-12 13:00:00,208.36,208.65,208.2,208.44,19576.0,158.254,158.4742,158.1324,158.3147,19576.0
2018-11-12 13:30:00,208.37,208.68,207.87,208.35,22332.0,158.2615,158.497,157.8818,158.2464,22332.0
2018-11-12 14:00:00,208.33,208.51,208.03,208.11,18922.0,158.2312,158.3679,158.0033,158.0641,18922.0
2018-11-12 14:30:00,208.07,208.62,208.05,208.13,22712.0,158.0337,158.4514,158.0185,158.0793,22712.0
2018-11-12 15:00:00,208.05,208.85,207.85,208.79,56134.0,158.0185,158.6261,157.8666,158.5805,56134.0
2018-11-12 15:30:00,208.77,208.82,207.67,207.87,106177.0,158.5654,158.6033,157.7299,157.8818,106177.0
2018-11-13 09:30:00,207.76,208.89,206.21,208.89,40691.0,157.7982,158.6565,156.621,158.6565,40691.0
2018-11-13 10:00:00,208.9,208.9,206.93,207.03,71268.0,158.6641,158.6641,157.1678,157.2438,71268.0
2018-11-13 10:30:00,207.05,208.25,206.92,207.48,26379.0,157.259,158.1704,157.1602,157.5856,26379.0
2018-11-13 11:00:00,207.48,208.15,207.11,207.76,26586.0,157.5856,158.0945,157.3046,157.7982,26586.0
2018-11-13 11:30:00,207.86,208.34,207.51,208.02,25740.0,157.8742,158.2388,157.6084,157.9957,25740.0
2018-11-13 12:00:00,208.15,208.21,206.99,207.12,44516.0,158.0945,158.14,157.2134,157.3121,44516.0
2018-11-13 12:30:00,207.18,207.44,207.0,207.16,15251.0,157.3577,157.5552,157.221,157.3425,15251.0
2018-11-13 13:00:00,207.3,207.67,207.16,207.59,11972.0,157.4489,157.7299,157.3425,157.6691,11972.0
2018-11-13 13:30:00,207.68,207.84,207.46,207.62,13097.0,157.7375,157.859,157.5704,157.6919,13097.0
2018-11-13 14:00:00,207.66,208.09,207.46,207.84,19321.0,157.7223,158.0489,157.5704,157.859,19321.0
2018-11-13 14:30:00,207.77,208.05,207.62,207.91,23373.0,157.8058,158.0185,157.6919,157.9122,23373.0
2018-11-13 15:00:00,207.86,208.27,207.75,208.05,35993.0,157.8742,158.1856,157.7906,158.0185,35993.0
2018-11-13 15:30:00,208.0,208.62,207.69,208.37,95039.0,157.9805,158.4514,157.7451,158.2615,95039.0
2018-11-14 09:30:00,208.95,211.04,208.73,210.8,71921.0,158.7021,160.2895,158.535,160.1072,71921.0
2018-11-14 10:00:00,210.49,210.49,209.66,209.96,38333.0,159.8717,159.8717,159.2413,159.4692,38333.0
2018-11-14 10:30:00,209.94,210.31,209.43,210.02,49868.0,159.454,159.735,159.0666,159.5148,49868.0
2018-11-14 11:00:00,210.03,210.09,209.39,209.61,46688.0,159.5224,159.5679,159.0363,159.2034,46688.0
2018-11-14 11:30:00,209.57,209.57,208.98,209.55,31420.0,159.173,159.173,158.7249,159.1578,31420.0
2018-11-14 12:00:00,209.53,210.02,209.44,209.9,23165.0,159.1426,159.5148,159.0742,159.4236,23165.0
2018-11-14 12:30:00,209.96,210.01,209.42,209.57,12906.0,159.4692,159.5072,159.059,159.173,12906.0
2018-11-14 13:00:00,209.56,209.65,209.15,209.18,16642.0,159.1654,159.2337,158.854,158.8768,16642.0
2018-11-14 13:30:00,209.21,209.21,208.53,209.11,16281.0,158.8995,158.8995,158.3831,158.8236,16281.0
2018-11-14 14:00:00,209.09,209.25,208.63,208.89,22852.0,158.8084,158.9299,158.459,158.6565,22852.0
2018-11-14 14:30:00,208.9,209.44,208.47,209.44,45667.0,158.6641,159.0742,158.3375,159.0742,45667.0
2018-11-14 15:00:00,209.43,209.61,209.09,209.27,29515.0,159.0666,159.2034,158.8084,158.9451,29515.0
2018-11-14 15:30:00,209.22,209.4,208.43,209.1,105202.0,158.9071,159.0439,158.3071,158.816,105202.0
2018-11-15 09:30:00,208.43,209.26,206.96,208.19,54059.0,158.3071,158.9375,157.1906,158.1248,54059.0
2018-11-15 10:00:00,208.22,209.0,207.7,208.13,26368.0,158.1476,158.74,157.7527,158.0793,26368.0
2018-11-15 10:30:00,208.08,209.13,207.74,207.99,35225.0,158.0413,158.8388,157.783,157.9729,35225.0
2018-11-15 11:00:00,207.92,208.66,207.74,208.5,43638.0,157.9198,158.4818,157.783,158.3603,43638.0
2018-11-15 11:30:00,208.59,208.91,208.03,208.73,37269.0,158.4286,158.6717,158.0033,158.535,37269.0
2018-11-15 12:00:00,208.86,208.87,208.25,208.86,24265.0,158.6337,158.6413,158.1704,158.6337,24265.0
2018-11-15 12:30:00,208.86,208.9,208.15,208.28,29712.0,158.6337,158.6641,158.0945,158.1932,29712.0
2018-11-15 13:00:00,208.34,209.02,207.82,208.89,25126.0,158.2388,158.7552,157.8438,158.6565,25126.0
2018-11-15 13:30:00,208.95,208.98,208.32,208.78,21336.0,158.7021,158.7249,158.2236,158.573,21336.0
2018-11-15 14:00:00,208.78,208.88,208.23,208.58,25942.0,158.573,158.6489,158.1552,158.421,25942.0
2018-11-15 14:30:00,208.73,208.84,207.69,207.69,20576.0,158.535,158.6185,157.7451,157.7451,20576.0
2018-11-15 15:00:00,207.69,207.95,207.24,207.24,62411.0,157.7451,157.9425,157.4033,157.4033,62411.0
2018-11-15 15:30:00,207.24,207.69,207.02,207.35,173401.0,157.4033,157.7451,157.2362,157.4868,173401.0
2018-11-16 09:30:00,207.15,208.23,206.62,207.62,44479.0,157.3349,158.1552,156.9324,157.6919,44479.0
2018-11-16 10:00:00,207.69,208.32,207.58,208.32,15537.0,157.7451,158.2236,157.6615,158.2236,15537.0
2018-11-16 10:30:00,208.28,209.74,208.28,209.41,22738.0,158.1932,159.3021,158.1932,159.0515,22738.0
2018-11-16 11:00:00,209.37,209.75,208.9,208.9,21080.0,159.0211,159.3097,158.6641,158.6641,21080.0
2018-11-16 11:30:00,208.96,209.48,208.92,209.34,24603.0,158.7097,159.1046,158.6793,158.9983,24603.0
2018-11-16 12:00:00,209.27,210.26,209.23,209.94,34696.0,158.9451,159.697,158.9147,159.454,34696.0
2018-11-16 12:30:00,209.92,210.85,209.79,210.01,42118.0,159.4388,160.1452,159.3401,159.5072,42118.0
2018-11-16 13:00:00,209.94,210.14,209.65,210.05,18916.0,159.454,159.6059,159.2337,159.5375,18916.0
2018-11-16 13:30:00,210.06,210.28,209.79,209.92,26594.0,159.5451,159.7122,159.3401,159.4388,26594.0
2018-11-16 14:00:00,209.97,210.43,209.83,210.33,20706.0,159.4768,159.8262,159.3705,159.7502,20706.0
2018-11-16 14:30:00,210.32,210.72,209.99,210.14,47024.0,159.7426,160.0464,159.492,159.6059,47024.0
2018-11-16 15:00:00,210.14,210.82,210.12,210.55,31744.0,159.6059,160.1224,159.5907,159.9173,31744.0
2018-11-16 15:30:00,210.57,211.42,210.49,211.37,140306.0,159.9325,160.5781,159.8717,160.5401,140306.0
2018-11-19 09:30:00,211.7,212.89,210.83,212.89,52374.0,160.7908,161.6946,160.13,161.6946,52374.0
2018-11-19 10:00:00,212.85,213.1,211.67,211.99,22019.0,161.6642,161.8541,160.768,161.011,22019.0
2018-11-19 10:30:00,211.98,212.1,211.21,211.4,24372.0,161.0034,161.0946,160.4186,160.5629,24372.0
2018-11-19 11:00:00,211.37,211.6,210.7,211.42,17159.0,160.5401,160.7148,160.0312,160.5781,17159.0
2018-11-19 11:30:00,211.48,211.6,210.53,210.88,20290.0,160.6237,160.7148,159.9021,160.1679,20290.0
2018-11-19 12:00:00,210.82,210.82,209.96,210.72,15103.0,160.1224,160.1224,159.4692,160.0464,15103.0
2018-11-19 12:30:00,210.57,211.55,210.5,211.45,12470.0,159.9325,160.6768,159.8793,160.6009,12470.0
2018-11-19 13:00:00,211.6,211.6,210.95,210.95,13123.0,160.7148,160.7148,160.2211,160.2211,13123.0
2018-11-19 13:30:00,211.06,211.54,210.74,210.96,17393.0,160.3047,160.6692,160.0616,160.2287,17393.0
2018-11-19 14:00:00,210.89,211.01,210.37,210.7,24916.0,160.1755,160.2667,159.7806,160.0312,24916.0
2018-11-19 14:30:00,210.76,211.57,210.59,211.51,26918.0,160.0768,160.692,159.9477,160.6464,26918.0
2018-11-19 15:00:00,211.59,211.65,211.07,211.22,28090.0,160.7072,160.7528,160.3123,160.4262,28090.0
2018-11-19 15:30:00,211.29,212.13,211.14,212.02,86499.0,160.4794,161.1174,160.3654,161.0338,86499.0
2018-11-20 09:30:00,212.85,214.53,212.28,214.02,65959.0,161.6642,162.9402,161.2313,162.5528,65959.0
2018-11-20 10:00:00,213.93,214.99,213.6,214.77,78945.0,162.4845,163.2896,162.2338,163.1225,78945.0
2018-11-20 10:30:00,214.68,214.69,212.67,212.82,39865.0,163.0541,163.0617,161.5275,161.6414,39865.0
2018-11-20 11:00:00,212.86,212.87,212.28,212.72,37404.0,161.6718,161.6794,161.2313,161.5655,37404.0
2018-11-20 11:30:00,212.79,212.86,211.4,211.52,41001.0,161.6186,161.6718,160.5629,160.654,41001.0
2018-11-20 12:00:00,211.61,211.77,210.63,211.42,23941.0,160.7224,160.8439,159.9781,160.5781,23941.0
2018-11-20 12:30:00,211.42,211.43,210.39,210.8,28474.0,160.5781,160.5857,159.7958,160.1072,28474.0
2018-11-20 13:00:00,210.82,211.32,210.52,211.01,32996.0,160.1224,160.5021,159.8945,160.2667,32996.0
2018-11-20 13:30:00,210.99,211.28,210.72,211.01,19554.0,160.2515,160.4718,160.0464,160.2667,19554.0
2018-11-20 14:00:00,210.96,211.57,210.7,211.14,25426.0,160.2287,160.692,160.0312,160.3654,25426.0
2018-11-20 14:30:00,211.07,211.54,211.07,211.4,24403.0,160.3123,160.6692,160.3123,160.5629,24403.0
2018-11-20 15:00:00,211.4,211.93,211.17,211.6,45211.0,160.5629,160.9654,160.3882,160.7148,45211.0
2018-11-20 15:30:00,211.59,211.85,211.2,211.25,97424.0,160.7072,160.9047,160.411,160.449,97424.0
2018-11-21 09:30:00,210.34,211.04,209.26,210.26,73982.0,159.7578,160.2895,158.9375,159.697,73982.0
2018-11-21 10:00:00,210.51,210.98,210.05,210.05,46676.0,159.8869,160.2439,159.5375,159.5375,46676.0
2018-11-21 10:30:00,210.17,211.02,209.96,211.02,30796.0,159.6287,160.2743,159.4692,160.2743,30796.0
2018-11-21 11:00:00,211.01,211.65,210.78,211.39,32147.0,160.2667,160.7528,160.092,160.5553,32147.0
2018-11-21 11:30:00,211.2,211.66,210.98,211.22,19844.0,160.411,160.7604,160.2439,160.4262,19844.0
2018-11-21 12:00:00,211.34,211.44,211.14,211.14,13516.0,160.5173,160.5933,160.3654,160.3654,13516.0
2018-11-21 12:30:00,211.12,211.26,210.84,211.1,16628.0,160.3502,160.4566,160.1376,160.335,16628.0
2018-11-21 13:00:00,211.14,211.16,210.13,210.32,15852.0,160.3654,160.3806,159.5983,159.7426,15852.0
2018-11-21 13:30:00,210.43,210.79,210.36,210.52,13829.0,159.8262,160.0996,159.773,159.8945,13829.0
2018-11-21 14:00:00,210.4,210.4,209.99,210.14,10428.0,159.8034,159.8034,159.492,159.6059,10428.0
2018-11-21 14:30:00,210.12,210.38,210.04,210.13,14408.0,159.5907,159.7882,159.5299,159.5983,14408.0
2018-11-21 15:00:00,210.13,210.16,209.39,209.42,37132.0,159.5983,159.6211,159.0363,159.059,37132.0
2018-11-21 15:30:00,209.41,209.41,208.68,208.73,100627.0,159.0515,159.0515,158.497,158.535,100627.0
2018-11-23 09:30:00,208.9,208.9,207.34,207.62,22419.0,158.6641,158.6641,157.4792,157.6919,22419.0
2018-11-23 10:00:00,207.53,208.04,207.0,207.12,28508.0,157.6236,158.0109,157.221,157.3121,28508.0
2018-11-23 10:30:00,207.03,208.16,207.03,207.99,24937.0,157.2438,158.102,157.2438,157.9729,24937.0
2018-11-23 11:00:00,208.0,208.26,207.6,208.03,47210.0,157.9805,158.178,157.6767,158.0033,47210.0
2018-11-23 11:30:00,208.1,208.49,207.58,207.77,36397.0,158.0565,158.3527,157.6615,157.8058,36397.0
2018-11-23 12:00:00,207.85,208.19,207.72,207.92,20942.0,157.8666,158.1248,157.7679,157.9198,20942.0
2018-11-23 12:30:00,208.0,208.22,207.62,207.72,65107.0,157.9805,158.1476,157.6919,157.7679,65107.0
2018-11-26 09:30:00,208.17,208.4,207.24,208.09,36749.0,158.1096,158.2843,157.4033,158.0489,36749.0
2018-11-26 10:00:00,208.18,208.18,207.25,207.61,23192.0,158.1172,158.1172,157.4109,157.6843,23192.0
2018-11-26 10:30:00,207.69,207.8,207.03,207.29,26604.0,157.7451,157.8286,157.2438,157.4413,26604.0
2018-11-26 11:00:00,207.16,207.37,206.57,207.01,39309.0,157.3425,157.502,156.8944,157.2286,39309.0
2018-11-26 11:30:00,207.01,207.08,206.5,206.71,16833.0,157.2286,157.2818,156.8412,157.0007,16833.0
2018-11-26 12:00:00,206.72,206.98,206.3,206.55,26569.0,157.0083,157.2058,156.6893,156.8792,26569.0
2018-11-26 12:30:00,206.54,206.7,206.28,206.62,34361.0,156.8716,156.9931,156.6741,156.9324,34361.0
2018-11-26 13:00:00,206.57,207.26,206.53,206.94,12387.0,156.8944,157.4185,156.864,157.1754,12387.0
2018-11-26 13:30:00,206.95,206.97,206.65,206.65,14215.0,157.183,157.1982,156.9552,156.9552,14215.0
2018-11-26 14:00:00,206.67,207.26,206.67,207.18,41170.0,156.9704,157.4185,156.9704,157.3577,41170.0
2018-11-26 14:30:00,207.18,207.23,206.59,206.77,37085.0,157.3577,157.3957,156.9096,157.0463,37085.0
2018-11-26 15:00:00,206.77,207.03,206.42,206.51,72943.0,157.0463,157.2438,156.7805,156.8488,72943.0
2018-11-26 15:30:00,206.51,206.68,206.29,206.61,168319.0,156.8488,156.978,156.6817,156.9248,168319.0
2018-11-27 09:30:00,207.06,207.15,205.51,205.93,56442.0,157.2666,157.3349,156.0893,156.4083,56442.0
2018-11-27 10:00:00,205.99,207.05,205.83,207.01,35096.0,156.4539,157.259,156.3324,157.2286,35096.0
2018-11-27 10:30:00,207.01,207.74,206.96,207.7,28167.0,157.2286,157.783,157.1906,157.7527,28167.0
2018-11-27 11:00:00,207.57,207.96,207.38,207.6,41281.0,157.6539,157.9501,157.5096,157.6767,41281.0
2018-11-27 11:30:00,207.75,207.77,207.21,207.52,21042.0,157.7906,157.8058,157.3805,157.616,21042.0
2018-11-27 12:00:00,207.5,207.59,207.14,207.22,31048.0,157.6008,157.6691,157.3273,157.3881,31048.0
2018-11-27 12:30:00,207.27,207.79,207.12,207.76,15696.0,157.4261,157.821,157.3121,157.7982,15696.0
2018-11-27 13:00:00,207.72,208.05,207.61,207.85,27929.0,157.7679,158.0185,157.6843,157.8666,27929.0
2018-11-27 13:30:00,207.99,208.17,207.85,207.98,37243.0,157.9729,158.1096,157.8666,157.9653,37243.0
2018-11-27 14:00:00,208.01,208.24,207.96,208.03,21623.0,157.9881,158.1628,157.9501,158.0033,21623.0
2018-11-27 14:30:00,208.04,208.54,208.02,208.09,23143.0,158.0109,158.3907,157.9957,158.0489,23143.0
2018-11-27 15:00:00,208.16,208.51,208.15,208.26,30496.0,158.102,158.3679,158.0945,158.178,30496.0
2018-11-27 15:30:00,208.31,208.85,208.16,208.62,87366.0,158.216,158.6261,158.102,158.4514,87366.0
2018-11-28 09:30:00,208.33,209.39,207.96,208.56,30809.0,158.2312,159.0363,157.9501,158.4059,30809.0
2018-11-28 10:00:00,208.69,209.47,208.69,209.09,20930.0,158.5046,159.097,158.5046,158.8084,20930.0
2018-11-28 10:30:00,209.08,209.67,209.06,209.43,19970.0,158.8008,159.2489,158.7856,159.0666,19970.0
2018-11-28 11:00:00,209.37,209.92,209.23,209.92,21688.0,159.0211,159.4388,158.9147,159.4388,21688.0
2018-11-28 11:30:00,209.88,210.02,209.57,209.68,21340.0,159.4084,159.5148,159.173,159.2565,21340.0
2018-11-28 12:00:00,209.71,211.1,209.71,210.32,30128.0,159.2793,160.335,159.2793,159.7426,30128.0
2018-11-28 12:30:00,210.37,210.37,210.02,210.17,28035.0,159.7806,159.7806,159.5148,159.6287,28035.0
2018-11-28 13:00:00,210.03,210.05,209.52,209.67,22972.0,159.5224,159.5375,159.135,159.2489,22972.0
2018-11-28 13:30:00,209.84,209.88,209.46,209.5,22900.0,159.378,159.4084,159.0894,159.1198,22900.0
2018-11-28 14:00:00,209.48,209.86,209.16,209.73,29441.0,159.1046,159.3932,158.8616,159.2945,29441.0
2018-11-28 14:30:00,209.79,209.92,209.47,209.63,31603.0,159.3401,159.4388,159.097,159.2185,31603.0
2018-11-28 15:00:00,209.59,209.85,209.21,209.85,36872.0,159.1882,159.3856,158.8995,159.3856,36872.0
2018-11-28 15:30:00,209.83,210.37,209.65,210.35,103608.0,159.3705,159.7806,159.2337,159.7654,103608.0
2018-11-29 09:30:00,210.36,210.56,208.72,209.56,31773.0,159.773,159.9249,158.5274,159.1654,31773.0
2018-11-29 10:00:00,209.56,210.91,209.43,210.24,29323.0,159.1654,160.1907,159.0666,159.6819,29323.0
2018-11-29 10:30:00,210.39,211.17,210.26,211.0,20780.0,159.7958,160.3882,159.697,160.2591,20780.0
2018-11-29 11:00:00,210.89,211.29,210.72,211.25,29933.0,160.1755,160.4794,160.0464,160.449,29933.0
2018-11-29 11:30:00,211.22,211.64,210.39,211.63,30722.0,160.4262,160.7452,159.7958,160.7376,30722.0
2018-11-29 12:00:00,211.68,211.98,211.35,211.82,31132.0,160.7756,161.0034,160.5249,160.8819,31132.0
2018-11-29 12:30:00,211.93,212.11,211.7,211.73,15531.0,160.9654,161.1022,160.7908,160.8135,15531.0
2018-11-29 13:00:00,211.85,211.97,211.24,211.59,16516.0,160.9047,160.9958,160.4414,160.7072,16516.0
2018-11-29 13:30:00,211.58,212.37,211.45,212.32,22941.0,160.6996,161.2996,160.6009,161.2617,22941.0
2018-11-29 14:00:00,212.28,212.9,212.08,212.87,41165.0,161.2313,161.7022,161.0794,161.6794,41165.0
2018-11-29 14:30:00,212.81,213.13,212.37,213.05,55814.0,161.6338,161.8769,161.2996,161.8161,55814.0
2018-11-29 15:00:00,213.09,213.13,212.01,212.33,78736.0,161.8465,161.8769,161.0262,161.2693,78736.0
2018-11-29 15:30:00,212.36,212.36,211.48,211.86,152455.0,161.292,161.292,160.6237,160.9123,152455.0
2018-11-30 09:30:00,212.81,213.24,211.46,212.48,41235.0,161.6338,161.9604,160.6085,161.3832,41235.0
2018-11-30 10:00:00,212.32,212.6,210.75,210.86,53036.0,161.2617,161.4743,160.0692,160.1528,53036.0
2018-11-30 10:30:00,210.76,211.72,210.63,211.31,33722.0,160.0768,160.8059,159.9781,160.4945,33722.0
2018-11-30 11:00:00,211.35,211.61,210.84,211.32,57045.0,160.5249,160.7224,160.1376,160.5021,57045.0
2018-11-30 11:30:00,211.21,211.87,210.96,211.76,47221.0,160.4186,160.9199,160.2287,160.8363,47221.0
2018-11-30 12:00:00,211.74,212.08,211.57,212.01,25387.0,160.8211,161.0794,160.692,161.0262,25387.0
2018-11-30 12:30:00,212.0,212.1,211.61,211.96,30500.0,161.0186,161.0946,160.7224,160.9882,30500.0
2018-11-30 13:00:00,212.01,212.86,211.99,212.82,137413.0,161.0262,161.6718,161.011,161.6414,137413.0
2018-11-30 13:30:00,212.79,213.28,212.68,212.97,80854.0,161.6186,161.9908,161.5351,161.7553,80854.0
2018-11-30 14:00:00,212.92,213.06,212.55,212.66,57885.0,161.7174,161.8237,161.4363,161.5199,57885.0
2018-11-30 14:30:00,212.66,212.76,212.23,212.31,51122.0,161.5199,161.5958,161.1933,161.2541,51122.0
2018-11-30 15:00:00,212.32,213.01,212.32,212.62,83819.0,161.2617,161.7857,161.2617,161.4895,83819.0
2018-11-30 15:30:00,212.64,213.29,212.43,213.21,184733.0,161.5047,161.9984,161.3452,161.9376,184733.0
2018-12-03 09:30:00,213.25,214.39,212.37,213.48,41289.0,161.968,162.8339,161.2996,162.1427,41289.0
2018-12-03 10:00:00,213.48,213.91,212.66,213.72,54845.0,162.1427,162.4693,161.5199,162.325,54845.0
2018-12-03 10:30:00,213.74,214.06,213.47,213.97,33992.0,162.3402,162.5832,162.1351,162.5149,33992.0
2018-12-03 11:00:00,214.04,214.06,213.0,213.11,36060.0,162.568,162.5832,161.7781,161.8617,36060.0
2018-12-03 11:30:00,213.28,213.28,212.83,212.95,54512.0,161.9908,161.9908,161.649,161.7402,54512.0
2018-12-03 12:00:00,212.91,213.09,212.8,212.95,60831.0,161.7098,161.8465,161.6262,161.7402,60831.0
2018-12-03 12:30:00,212.96,213.1,212.35,212.37,63265.0,161.7478,161.8541,161.2844,161.2996,63265.0
2018-12-03 13:00:00,212.41,212.71,212.38,212.53,81875.0,161.33,161.5579,161.3072,161.4212,81875.0
2018-12-03 13:30:00,212.51,212.57,211.64,211.97,69449.0,161.406,161.4515,160.7452,160.9958,69449.0
2018-12-03 14:00:00,212.05,212.18,211.64,211.96,94314.0,161.0566,161.1553,160.7452,160.9882,94314.0
2018-12-03 14:30:00,211.97,211.97,210.92,211.25,96505.0,160.9958,160.9958,160.1983,160.449,96505.0
2018-12-03 15:00:00,211.21,211.68,211.11,211.44,127511.0,160.4186,160.7756,160.3426,160.5933,127511.0
2018-12-03 15:30:00,211.51,212.45,211.46,212.4,210548.0,160.6464,161.3604,160.6085,161.3224,210548.0
2018-12-04 09:30:00,212.55,214.3,212.06,213.84,60312.0,161.4363,162.7655,161.0642,162.4161,60312.0
2018-12-04 10:00:00,213.88,214.29,213.55,213.75,31145.0,162.4465,162.7579,162.1959,162.3478,31145.0
2018-12-04 10:30:00,213.85,214.66,213.65,214.51,42589.0,162.4237,163.0389,162.2718,162.925,42589.0
2018-12-04 11:00:00,214.43,215.38,214.33,215.23,31834.0,162.8643,163.5858,162.7883,163.4719,31834.0
2018-12-04 11:30:00,215.34,216.1,215.31,215.89,31742.0,163.5554,164.1327,163.5326,163.9732,31742.0
2018-12-04 12:00:00,215.93,215.97,214.25,214.36,45992.0,164.0035,164.0339,162.7275,162.8111,45992.0
2018-12-04 12:30:00,214.34,215.61,214.01,215.14,42218.0,162.7959,163.7605,162.5453,163.4035,42218.0
2018-12-04 13:00:00,215.23,215.72,214.53,214.76,22274.0,163.4719,163.844,162.9402,163.1149,22274.0
2018-12-04 13:30:00,214.83,215.01,214.23,214.42,42234.0,163.1681,163.3048,162.7123,162.8567,42234.0
2018-12-04 14:00:00,214.36,214.36,213.62,214.0,56422.0,162.8111,162.8111,162.249,162.5377,56422.0
2018-12-04 14:30:00,213.98,214.08,213.15,213.57,64632.0,162.5225,162.5984,161.8921,162.2111,64632.0
2018-12-04 15:00:00,213.56,213.58,211.98,211.98,43050.0,162.2035,162.2187,161.0034,161.0034,43050.0
2018-12-04 15:30:00,212.02,212.35,211.05,211.81,201817.0,161.0338,161.2844,160.2971,160.8743,201817.0
2018-12-06 09:30:00,211.05,212.2,210.83,211.41,101325.0,160.2971,161.1705,160.13,160.5705,101325.0
2018-12-06 10:00:00,211.28,212.29,210.82,211.65,117090.0,160.4718,161.2389,160.1224,160.7528,117090.0
2018-12-06 10:30:00,211.7,211.85,210.78,211.46,42335.0,160.7908,160.9047,160.092,160.6085,42335.0
2018-12-06 11:00:00,211.38,211.43,210.25,210.47,115339.0,160.5477,160.5857,159.6894,159.8565,115339.0
2018-12-06 11:30:00,210.51,211.14,210.0,210.05,78473.0,159.8869,160.3654,159.4996,159.5375,78473.0
2018-12-06 12:00:00,210.03,210.73,209.99,210.39,69187.0,159.5224,160.054,159.492,159.7958,69187.0
2018-12-06 12:30:00,210.45,211.11,210.28,210.97,57719.0,159.8414,160.3426,159.7122,160.2363,57719.0
2018-12-06 13:00:00,210.93,211.51,210.69,210.69,48717.0,160.2059,160.6464,160.0236,160.0236,48717.0
2018-12-06 13:30:00,210.66,212.01,210.5,212.01,57749.0,160.0009,161.0262,159.8793,161.0262,57749.0
2018-12-06 14:00:00,212.05,212.38,211.11,211.48,122676.0,161.0566,161.3072,160.3426,160.6237,122676.0
2018-12-06 14:30:00,211.38,211.78,210.88,211.61,142953.0,160.5477,160.8515,160.1679,160.7224,142953.0
2018-12-06 15:00:00,211.66,212.17,211.51,212.1,181740.0,160.7604,161.1477,160.6464,161.0946,181740.0
2018-12-06 15:30:00,212.08,216.7,211.96,216.23,319992.0,161.0794,164.5884,160.9882,164.2314,319992.0
2018-12-07 09:30:00,215.68,215.68,213.92,215.06,58781.0,163.8137,163.8137,162.4769,163.3427,58781.0
2018-12-07 10:00:00,214.98,215.46,214.09,214.32,114321.0,163.282,163.6466,162.606,162.7807,114321.0
2018-12-07 10:30:00,214.26,215.69,214.25,215.25,113463.0,162.7351,163.8212,162.7275,163.4871,113463.0
2018-12-07 11:00:00,215.16,215.64,214.79,214.92,85690.0,163.4187,163.7833,163.1377,163.2364,85690.0
2018-12-07 11:30:00,214.83,215.27,214.17,214.43,85697.0,163.1681,163.5022,162.6668,162.8643,85697.0
2018-12-07 12:00:00,214.29,214.32,213.51,213.65,98426.0,162.7579,162.7807,162.1655,162.2718,98426.0
2018-12-07 12:30:00,213.65,214.36,213.5,214.07,133668.0,162.2718,162.8111,162.1579,162.5908,133668.0
2018-12-07 13:00:00,214.09,214.47,213.75,213.9,44270.0,162.606,162.8946,162.3478,162.4617,44270.0
2018-12-07 13:30:00,213.85,213.85,213.26,213.52,48039.0,162.4237,162.4237,161.9756,162.1731,48039.0
2018-12-07 14:00:00,213.44,213.48,212.54,212.96,75360.0,162.1123,162.1427,161.4288,161.7478,75360.0
2018-12-07 14:30:00,212.99,213.52,212.69,212.94,98033.0,161.7705,162.1731,161.5427,161.7326,98033.0
2018-12-07 15:00:00,212.99,213.95,212.87,213.8,50488.0,161.7705,162.4997,161.6794,162.3858,50488.0
2018-12-07 15:30:00,213.77,214.91,213.77,214.11,115778.0,162.363,163.2288,162.363,162.6212,115778.0
2018-12-10 09:30:00,214.26,214.5,211.93,212.97,51960.0,162.7351,162.9174,160.9654,161.7553,51960.0
2018-12-10 10:00:00,212.62,213.66,212.56,213.55,31981.0,161.4895,162.2794,161.4439,162.1959,31981.0
2018-12-10 10:30:00,213.48,213.48,212.31,212.85,37853.0,162.1427,162.1427,161.2541,161.6642,37853.0
2018-12-10 11:00:00,212.76,212.76,211.32,211.74,35943.0,161.5958,161.5958,160.5021,160.8211,35943.0
2018-12-10 11:30:00,211.99,212.92,211.42,212.3,39465.0,161.011,161.7174,160.5781,161.2465,39465.0
2018-12-10 12:00:00,212.25,213.06,212.22,212.77,20755.0,161.2085,161.8237,161.1857,161.6034,20755.0
2018-12-10 12:30:00,212.7,213.88,212.49,213.47,34420.0,161.5503,162.4465,161.3908,162.1351,34420.0
2018-12-10 13:00:00,213.41,213.57,213.08,213.19,16877.0,162.0895,162.2111,161.8389,161.9224,16877.0
2018-12-10 13:30:00,213.2,214.01,213.17,213.69,29402.0,161.93,162.5453,161.9073,162.3022,29402.0
2018-12-10 14:00:00,213.96,214.33,213.59,214.2,27986.0,162.5073,162.7883,162.2263,162.6896,27986.0
2018-12-10 14:30:00,214.26,214.57,213.78,213.87,20522.0,162.7351,162.9706,162.3706,162.4389,20522.0
2018-12-10 15:00:00,213.84,214.42,213.77,214.09,40354.0,162.4161,162.8567,162.363,162.606,40354.0
2018-12-10 15:30:00,214.28,214.71,213.9,213.9,119413.0,162.7503,163.0769,162.4617,162.4617,119413.0
2018-12-11 09:30:00,213.03,214.47,211.87,213.72,56395.0,163.3365,164.4406,162.4471,163.8655,56395.0
2018-12-11 10:00:00,213.86,213.99,212.89,212.99,111926.0,163.9729,164.0725,163.2291,163.3058,111926.0
2018-12-11 10:30:00,212.99,213.79,212.53,213.75,36374.0,163.3058,163.9192,162.9531,163.8885,36374.0
2018-12-11 11:00:00,213.75,214.09,213.3,213.36,29051.0,163.8885,164.1492,163.5435,163.5895,29051.0
2018-12-11 11:30:00,213.34,213.91,213.34,213.73,22423.0,163.5742,164.0112,163.5742,163.8732,22423.0
2018-12-11 12:00:00,213.61,213.73,212.91,213.03,103215.0,163.7812,163.8732,163.2445,163.3365,103215.0
2018-12-11 12:30:00,212.94,213.7,212.9,213.42,74022.0,163.2675,163.8502,163.2368,163.6355,74022.0
2018-12-11 13:00:00,213.24,213.49,213.0,213.18,61300.0,163.4975,163.6892,163.3135,163.4515,61300.0
2018-12-11 13:30:00,213.13,213.13,211.79,211.81,72869.0,163.4131,163.4131,162.3857,162.4011,72869.0
2018-12-11 14:00:00,211.78,212.12,211.59,211.99,195388.0,162.3781,162.6387,162.2324,162.5391,195388.0
2018-12-11 14:30:00,211.96,212.14,211.65,211.85,95535.0,162.5161,162.6541,162.2784,162.4317,95535.0
2018-12-11 15:00:00,211.91,212.18,211.7,211.89,148401.0,162.4777,162.6847,162.3167,162.4624,148401.0
2018-12-11 15:30:00,211.87,212.07,210.71,210.73,281500.0,162.4471,162.6004,161.5577,161.573,281500.0
2018-12-12 09:30:00,211.07,212.29,211.07,211.95,120364.0,161.8337,162.7691,161.8337,162.5084,120364.0
2018-12-12 10:00:00,211.8,211.89,210.84,211.17,69119.0,162.3934,162.4624,161.6573,161.9104,69119.0
2018-12-12 10:30:00,211.15,211.35,209.7,209.92,43941.0,161.895,162.0484,160.7833,160.9519,43941.0
2018-12-12 11:00:00,209.76,210.14,207.87,208.01,36303.0,160.8293,161.1206,159.3801,159.4875,36303.0
2018-12-12 11:30:00,208.02,208.3,207.61,207.77,64024.0,159.4952,159.7098,159.1808,159.3035,64024.0
2018-12-12 12:00:00,207.79,207.85,206.44,206.54,58391.0,159.3188,159.3648,158.2837,158.3604,58391.0
2018-12-12 12:30:00,206.51,206.81,206.27,206.52,72702.0,158.3374,158.5674,158.1534,158.3451,72702.0
2018-12-12 13:00:00,206.56,206.76,205.37,205.68,50521.0,158.3757,158.5291,157.4633,157.701,50521.0
2018-12-12 13:30:00,205.68,205.81,205.09,205.73,100732.0,157.701,157.8007,157.2486,157.7393,100732.0
2018-12-12 14:00:00,205.64,206.09,204.92,205.13,73054.0,157.6703,158.0154,157.1183,157.2793,73054.0
2018-12-12 14:30:00,205.22,205.35,204.52,204.52,85186.0,157.3483,157.448,156.8116,156.8116,85186.0
2018-12-12 15:00:00,204.5,205.88,204.49,205.43,79568.0,156.7963,157.8544,156.7886,157.5093,79568.0
2018-12-12 15:30:00,205.49,205.91,204.22,204.31,308633.0,157.5553,157.8774,156.5816,156.6506,308633.0
2018-12-13 09:30:00,202.25,205.2,200.78,203.38,167275.0,155.0711,157.333,153.944,155.9375,167275.0
2018-12-13 10:00:00,203.52,204.75,202.0,202.27,91175.0,156.0449,156.9879,154.8794,155.0865,91175.0
2018-12-13 10:30:00,202.2,202.63,201.86,201.97,112233.0,155.0328,155.3625,154.7721,154.8564,112233.0
2018-12-13 11:00:00,201.96,202.71,201.92,202.14,88444.0,154.8488,155.4238,154.8181,154.9868,88444.0
2018-12-13 11:30:00,202.14,202.2,201.36,201.55,88586.0,154.9868,155.0328,154.3887,154.5344,88586.0
2018-12-13 12:00:00,201.45,202.46,201.3,201.78,43204.0,154.4577,155.2321,154.3427,154.7108,43204.0
2018-12-13 12:30:00,201.84,202.25,201.35,201.35,38949.0,154.7568,155.0711,154.3811,154.3811,38949.0
2018-12-13 13:00:00,201.37,202.22,200.75,201.71,89462.0,154.3964,155.0481,153.921,154.6571,89462.0
2018-12-13 13:30:00,201.95,202.1,201.0,201.18,51886.0,154.8411,154.9561,154.1127,154.2507,51886.0
2018-12-13 14:00:00,201.12,201.38,200.47,200.63,62416.0,154.2047,154.4041,153.7063,153.829,62416.0
2018-12-13 14:30:00,200.58,200.59,199.17,199.24,154652.0,153.7907,153.7984,152.7096,152.7633,154652.0
2018-12-13 15:00:00,199.27,199.28,198.57,198.97,208670.0,152.7863,152.7939,152.2496,152.5562,208670.0
2018-12-13 15:30:00,198.95,199.23,198.53,199.02,536913.0,152.5409,152.7556,152.2189,152.5946,536913.0
2018-12-14 09:30:00,199.12,202.32,198.86,201.72,89301.0,152.6713,155.1248,152.4719,154.6648,89301.0
2018-12-14 10:00:00,201.89,202.79,201.64,202.46,58683.0,154.7951,155.4852,154.6034,155.2321,58683.0
2018-12-14 10:30:00,202.57,202.81,202.16,202.3,111593.0,155.3165,155.5005,155.0021,155.1095,111593.0
2018-12-14 11:00:00,202.29,203.82,202.24,203.13,81027.0,155.1018,156.2749,155.0635,155.7458,81027.0
2018-12-14 11:30:00,203.19,204.07,202.97,203.53,127107.0,155.7918,156.4666,155.6232,156.0525,127107.0
2018-12-14 12:00:00,203.38,203.64,202.63,202.75,56180.0,155.9375,156.1369,155.3625,155.4545,56180.0
2018-12-14 12:30:00,202.74,202.79,201.93,202.21,50903.0,155.4468,155.4852,154.8258,155.0405,50903.0
2018-12-14 13:00:00,202.26,202.26,201.11,201.82,70355.0,155.0788,155.0788,154.197,154.7414,70355.0
2018-12-14 13:30:00,201.82,202.09,201.0,202.09,106991.0,154.7414,154.9484,154.1127,154.9484,106991.0
2018-12-14 14:00:00,202.13,202.26,201.6,202.07,74582.0,154.9791,155.0788,154.5727,154.9331,74582.0
2018-12-14 14:30:00,202.01,202.2,201.13,201.87,75833.0,154.8871,155.0328,154.2124,154.7798,75833.0
2018-12-14 15:00:00,201.77,202.61,201.46,202.25,117281.0,154.7031,155.3471,154.4654,155.0711,117281.0
2018-12-14 15:30:00,202.22,203.67,202.17,203.52,181323.0,155.0481,156.1599,155.0098,156.0449,181323.0
2018-12-17 09:30:00,203.51,204.3,203.27,203.8,76459.0,156.0372,156.6429,155.8532,156.2596,76459.0
2018-12-17 10:00:00,203.77,204.19,203.12,203.12,97514.0,156.2366,156.5586,155.7382,155.7382,97514.0
2018-12-17 10:30:00,203.12,204.08,202.34,203.69,100297.0,155.7382,156.4742,155.1401,156.1752,100297.0
2018-12-17 11:00:00,203.82,203.84,202.82,202.9,110516.0,156.2749,156.2902,155.5082,155.5695,110516.0
2018-12-17 11:30:00,202.86,203.66,202.75,203.18,86916.0,155.5388,156.1522,155.4545,155.7842,86916.0
2018-12-17 12:00:00,203.2,203.2,202.12,202.18,75970.0,155.7995,155.7995,154.9714,155.0175,75970.0
2018-12-17 12:30:00,202.14,202.14,199.75,199.89,52020.0,154.9868,154.9868,153.1543,153.2616,52020.0
2018-12-17 13:00:00,199.86,201.96,199.8,201.6,70798.0,153.2386,154.8488,153.1926,154.5727,70798.0
2018-12-17 13:30:00,201.61,202.3,201.49,201.95,62647.0,154.5804,155.1095,154.4884,154.8411,62647.0
2018-12-17 14:00:00,201.95,201.95,200.34,201.08,58184.0,154.8411,154.8411,153.6067,154.174,58184.0
2018-12-17 14:30:00,201.04,201.83,200.78,201.63,47220.0,154.1434,154.7491,153.944,154.5957,47220.0
2018-12-17 15:00:00,201.62,202.07,201.35,201.7,83321.0,154.5881,154.9331,154.3811,154.6494,83321.0
2018-12-17 15:30:00,201.75,201.78,199.16,199.6,189801.0,154.6878,154.7108,152.7019,153.0393,189801.0
2018-12-18 09:30:00,200.65,203.45,200.65,202.6,103367.0,153.8444,155.9912,153.8444,155.3395,103367.0
2018-12-18 10:00:00,202.72,203.42,202.0,203.32,38162.0,155.4315,155.9682,154.8794,155.8915,38162.0
2018-12-18 10:30:00,203.24,203.35,202.69,203.24,64159.0,155.8302,155.9145,155.4085,155.8302,64159.0
2018-12-18 11:00:00,203.28,203.78,203.02,203.58,66952.0,155.8609,156.2442,155.6615,156.0909,66952.0
2018-12-18 11:30:00,203.6,204.0,203.15,203.3,78546.0,156.1062,156.4129,155.7612,155.8762,78546.0
2018-12-18 12:00:00,203.4,204.07,203.22,204.06,34383.0,155.9529,156.4666,155.8148,156.4589,34383.0
2018-12-18 12:30:00,204.02,204.88,203.86,204.47,74993.0,156.4282,157.0876,156.3056,156.7733,74993.0
2018-12-18 13:00:00,204.3,204.41,203.83,204.39,39148.0,156.6429,156.7273,156.2826,156.7119,39148.0
2018-12-18 13:30:00,204.41,204.99,203.93,204.88,65078.0,156.7273,157.172,156.3592,157.0876,65078.0
2018-12-18 14:00:00,204.87,205.16,204.62,204.75,85820.0,157.08,157.3023,156.8883,156.9879,85820.0
2018-12-18 14:30:00,204.82,204.86,201.84,203.54,141253.0,157.0416,157.0723,154.7568,156.0602,141253.0
2018-12-18 15:00:00,203.54,204.41,203.32,204.02,112826.0,156.0602,156.7273,155.8915,156.4282,112826.0
2018-12-18 15:30:00,204.09,205.14,203.94,204.17,217372.0,156.4819,157.287,156.3669,156.5432,217372.0
2018-12-19 09:30:00,203.86,204.01,202.7,203.75,53914.0,156.3056,156.4206,155.4162,156.2212,53914.0
2018-12-19 10:00:00,203.76,204.34,203.44,204.31,34966.0,156.2289,156.6736,155.9835,156.6506,34966.0
2018-12-19 10:30:00,204.19,204.66,203.88,204.65,29601.0,156.5586,156.9189,156.3209,156.9113,29601.0
2018-12-19 11:00:00,204.69,205.33,204.28,205.17,79313.0,156.9419,157.4326,156.6276,157.31,79313.0
2018-12-19 11:30:00,205.16,205.16,203.94,204.41,48362.0,157.3023,157.3023,156.3669,156.7273,48362.0
2018-12-19 12:00:00,204.57,205.06,204.4,204.94,33474.0,156.8499,157.2256,156.7196,157.1336,33474.0
2018-12-19 12:30:00,204.86,205.1,204.04,204.48,47209.0,157.0723,157.2563,156.4436,156.7809,47209.0
2018-12-19 13:00:00,204.38,204.47,203.7,204.09,34191.0,156.7043,156.7733,156.1829,156.4819,34191.0
2018-12-19 13:30:00,204.09,205.02,203.93,205.02,81335.0,156.4819,157.195,156.3592,157.195,81335.0
2018-12-19 14:00:00,204.78,205.61,203.41,204.91,69235.0,157.0109,157.6473,155.9605,157.1106,69235.0
2018-12-19 14:30:00,204.92,205.32,203.95,203.97,62752.0,157.1183,157.425,156.3746,156.3899,62752.0
2018-12-19 15:00:00,203.7,204.08,202.25,203.22,76279.0,156.1829,156.4742,155.0711,155.8148,76279.0
2018-12-19 15:30:00,203.28,204.24,203.11,203.24,166200.0,155.8609,156.5969,155.7305,155.8302,166200.0
2018-12-20 09:30:00,202.65,203.86,201.63,203.06,34079.0,155.3778,156.3056,154.5957,155.6922,34079.0
2018-12-20 10:00:00,203.1,204.04,202.86,203.44,56970.0,155.7228,156.4436,155.5388,155.9835,56970.0
2018-12-20 10:30:00,203.56,204.53,203.56,204.15,41628.0,156.0755,156.8193,156.0755,156.5279,41628.0
2018-12-20 11:00:00,204.11,205.16,204.1,204.3,60999.0,156.4972,157.3023,156.4896,156.6429,60999.0
2018-12-20 11:30:00,204.22,204.53,203.5,203.81,96465.0,156.5816,156.8193,156.0295,156.2672,96465.0
2018-12-20 12:00:00,203.83,204.21,203.38,204.21,54445.0,156.2826,156.5739,155.9375,156.5739,54445.0
2018-12-20 12:30:00,204.2,204.33,203.58,203.91,37472.0,156.5662,156.6659,156.0909,156.3439,37472.0
2018-12-20 13:00:00,203.95,204.1,203.29,203.41,30752.0,156.3746,156.4896,155.8685,155.9605,30752.0
2018-12-20 13:30:00,203.45,203.47,202.36,202.43,45580.0,155.9912,156.0065,155.1555,155.2091,45580.0
2018-12-20 14:00:00,202.48,202.57,201.06,202.06,98994.0,155.2475,155.3165,154.1587,154.9254,98994.0
2018-12-20 14:30:00,202.09,203.72,202.08,202.8,57753.0,154.9484,156.1982,154.9408,155.4928,57753.0
2018-12-20 15:00:00,202.74,203.46,202.03,202.97,61893.0,155.4468,155.9989,154.9024,155.6232,61893.0
2018-12-20 15:30:00,202.9,203.45,202.42,202.88,234619.0,155.5695,155.9912,155.2015,155.5542,234619.0
2018-12-21 09:30:00,203.89,208.47,202.27,207.68,341255.0,156.3286,159.8402,155.0865,159.2345,341255.0
2018-12-21 10:00:00,207.48,209.33,206.64,206.9,183662.0,159.0811,160.4996,158.4371,158.6364,183662.0
2018-12-21 10:30:00,206.96,207.43,206.26,207.36,106631.0,158.6824,159.0428,158.1457,158.9891,106631.0
2018-12-21 11:00:00,207.22,207.32,205.76,206.75,49130.0,158.8818,158.9584,157.7623,158.5214,49130.0
2018-12-21 11:30:00,206.75,207.34,206.63,206.99,53779.0,158.5214,158.9738,158.4294,158.7054,53779.0
2018-12-21 12:00:00,206.99,207.45,206.63,206.74,69670.0,158.7054,159.0581,158.4294,158.5137,69670.0
2018-12-21 12:30:00,206.59,207.49,206.11,206.24,59241.0,158.3987,159.0888,158.0307,158.1304,59241.0
2018-12-21 13:00:00,206.15,206.72,205.62,206.24,68358.0,158.0614,158.4984,157.655,158.1304,68358.0
2018-12-21 13:30:00,206.21,206.75,205.99,206.69,82634.0,158.1074,158.5214,157.9387,158.4754,82634.0
2018-12-21 14:00:00,206.69,206.84,206.2,206.41,43061.0,158.4754,158.5904,158.0997,158.2607,43061.0
2018-12-21 14:30:00,206.38,206.72,205.95,206.22,56485.0,158.2377,158.4984,157.908,158.115,56485.0
2018-12-21 15:00:00,206.24,206.39,205.08,205.08,198091.0,158.1304,158.2454,157.241,157.241,198091.0
2018-12-21 15:30:00,205.14,205.17,202.51,203.35,333320.0,157.287,157.31,155.2705,155.9145,333320.0
2018-12-24 09:30:00,203.05,204.01,201.26,201.67,45060.0,155.6845,156.4206,154.3121,154.6264,45060.0
2018-12-24 10:00:00,201.46,201.46,198.64,200.53,96639.0,154.4654,154.4654,152.3032,153.7523,96639.0
2018-12-24 10:30:00,200.42,201.74,200.18,200.28,102376.0,153.668,154.6801,153.484,153.5607,102376.0
2018-12-24 11:00:00,200.19,200.3,198.2,198.49,73981.0,153.4917,153.576,151.9659,152.1882,73981.0
2018-12-24 11:30:00,198.55,198.96,198.13,198.36,65389.0,152.2342,152.5486,151.9122,152.0885,65389.0
2018-12-24 12:00:00,198.55,198.65,197.22,197.28,99785.0,152.2342,152.3109,151.2145,151.2605,99785.0
2018-12-24 12:30:00,197.35,197.7,196.63,196.79,143235.0,151.3141,151.5825,150.7621,150.8848,143235.0
2018-12-26 09:30:00,196.75,199.04,196.75,196.84,35338.0,150.8541,152.6099,150.8541,150.9231,35338.0
2018-12-26 10:00:00,196.91,197.94,196.31,197.09,58737.0,150.9768,151.7665,150.5167,151.1148,58737.0
2018-12-26 10:30:00,197.29,197.73,195.9,196.81,87986.0,151.2681,151.6055,150.2024,150.9001,87986.0
2018-12-26 11:00:00,197.03,197.27,195.8,196.25,31829.0,151.0688,151.2528,150.1257,150.4707,31829.0
2018-12-26 11:30:00,196.25,197.17,195.73,197.17,36575.0,150.4707,151.1761,150.072,151.1761,36575.0
2018-12-26 12:00:00,197.3,197.87,196.97,197.2,37094.0,151.2758,151.7128,151.0228,151.1991,37094.0
2018-12-26 12:30:00,197.16,197.67,197.05,197.48,26895.0,151.1685,151.5595,151.0841,151.4138,26895.0
2018-12-26 13:00:00,197.4,198.11,196.79,198.09,39583.0,151.3525,151.8969,150.8848,151.8815,39583.0
2018-12-26 13:30:00,198.09,198.86,197.87,198.59,36588.0,151.8815,152.4719,151.7128,152.2649,36588.0
2018-12-26 14:00:00,198.63,198.64,197.78,197.95,30617.0,152.2956,152.3032,151.6438,151.7742,30617.0
2018-12-26 14:30:00,198.0,199.07,198.0,199.05,55268.0,151.8125,152.6329,151.8125,152.6176,55268.0
2018-12-26 15:00:00,198.98,199.26,198.84,199.01,54574.0,152.5639,152.7786,152.4566,152.5869,54574.0
2018-12-26 15:30:00,199.0,200.67,198.9,200.44,195459.0,152.5792,153.8597,152.5026,153.6833,195459.0
2018-12-27 09:30:00,200.4,200.93,195.7,197.05,57866.0,153.6527,154.059,150.049,151.0841,57866.0
2018-12-27 10:00:00,196.96,198.35,196.13,197.05,33613.0,151.0151,152.0809,150.3787,151.0841,33613.0
2018-12-27 10:30:00,196.96,197.82,196.72,197.65,62196.0,151.0151,151.6745,150.8311,151.5442,62196.0
2018-12-27 11:00:00,197.59,198.59,196.89,198.54,39530.0,151.4982,152.2649,150.9614,152.2266,39530.0
2018-12-27 11:30:00,198.71,198.88,198.02,198.23,46973.0,152.3569,152.4872,151.8279,151.9889,46973.0
2018-12-27 12:00:00,198.17,199.0,198.05,198.18,32834.0,151.9429,152.5792,151.8509,151.9505,32834.0
2018-12-27 12:30:00,198.21,198.75,198.19,198.55,34781.0,151.9735,152.3876,151.9582,152.2342,34781.0
2018-12-27 13:00:00,198.65,198.85,198.35,198.44,13000.0,152.3109,152.4642,152.0809,152.1499,13000.0
2018-12-27 13:30:00,198.45,198.67,197.12,197.32,27552.0,152.1575,152.3262,151.1378,151.2911,27552.0
2018-12-27 14:00:00,197.26,197.42,196.58,197.36,48077.0,151.2451,151.3678,150.7238,151.3218,48077.0
2018-12-27 14:30:00,197.28,198.36,197.11,197.92,26684.0,151.2605,152.0885,151.1301,151.7512,26684.0
2018-12-27 15:00:00,197.92,200.26,197.5,200.14,44179.0,151.7512,153.5453,151.4292,153.4533,44179.0
2018-12-27 15:30:00,200.14,201.87,199.74,201.77,129843.0,153.4533,154.7798,153.1466,154.7031,129843.0
2018-12-28 09:30:00,202.86,204.45,201.08,203.15,30031.0,155.5388,156.7579,154.174,155.7612,30031.0
2018-12-28 10:00:00,203.33,203.58,202.34,202.49,38347.0,155.8992,156.0909,155.1401,155.2551,38347.0
2018-12-28 10:30:00,202.69,202.73,201.5,202.31,29521.0,155.4085,155.4392,154.4961,155.1171,29521.0
2018-12-28 11:00:00,202.25,202.52,201.46,202.29,62910.0,155.0711,155.2781,154.4654,155.1018,62910.0
2018-12-28 11:30:00,202.22,202.96,201.84,202.81,85696.0,155.0481,155.6155,154.7568,155.5005,85696.0
2018-12-28 12:00:00,202.87,203.06,202.27,202.8,33298.0,155.5465,155.6922,155.0865,155.4928,33298.0
2018-12-28 12:30:00,202.77,202.99,202.11,202.22,41222.0,155.4698,155.6385,154.9638,155.0481,41222.0
2018-12-28 13:00:00,202.27,202.83,202.09,202.52,16429.0,155.0865,155.5158,154.9484,155.2781,16429.0
2018-12-28 13:30:00,202.5,203.04,202.15,202.96,50444.0,155.2628,155.6768,154.9944,155.6155,50444.0
2018-12-28 14:00:00,202.97,204.11,202.92,203.53,43685.0,155.6232,156.4972,155.5848,156.0525,43685.0
2018-12-28 14:30:00,203.52,205.09,203.38,204.99,63471.0,156.0449,157.2486,155.9375,157.172,63471.0
2018-12-28 15:00:00,205.0,205.0,202.62,202.93,100047.0,157.1796,157.1796,155.3548,155.5925,100047.0
2018-12-28 15:30:00,202.81,202.88,201.07,201.85,247111.0,155.5005,155.5542,154.1664,154.7644,247111.0
2018-12-31 09:30:00,202.19,202.51,200.55,201.69,36229.0,155.0251,155.2705,153.7677,154.6418,36229.0
2018-12-31 10:00:00,201.74,202.8,201.62,202.43,43600.0,154.6801,155.4928,154.5881,155.2091,43600.0
2018-12-31 10:30:00,202.25,202.6,201.25,201.62,58221.0,155.0711,155.3395,154.3044,154.5881,58221.0
2018-12-31 11:00:00,201.57,201.76,200.72,200.95,64271.0,154.5497,154.6954,153.898,154.0744,64271.0
2018-12-31 11:30:00,200.84,201.13,200.11,200.95,60845.0,153.99,154.2124,153.4303,154.0744,60845.0
2018-12-31 12:00:00,200.78,201.36,200.14,201.3,34534.0,153.944,154.3887,153.4533,154.3427,34534.0
2018-12-31 12:30:00,201.22,202.28,200.87,202.28,64744.0,154.2814,155.0941,154.013,155.0941,64744.0
2018-12-31 13:00:00,202.24,202.6,201.83,202.52,21266.0,155.0635,155.3395,154.7491,155.2781,21266.0
2018-12-31 13:30:00,202.45,202.53,201.91,202.32,21988.0,155.2245,155.2858,154.8104,155.1248,21988.0
2018-12-31 14:00:00,202.32,202.33,201.3,201.37,18036.0,155.1248,155.1325,154.3427,154.3964,18036.0
2018-12-31 14:30:00,201.32,201.62,200.76,201.25,28796.0,154.3581,154.5881,153.9287,154.3044,28796.0
2018-12-31 15:00:00,201.41,201.68,200.59,200.9,42646.0,154.4271,154.6341,153.7984,154.036,42646.0
2018-12-31 15:30:00,200.88,202.44,200.88,202.39,168390.0,154.0207,155.2168,154.0207,155.1785,168390.0
2019-01-02 09:30:00,200.9,201.2,198.18,199.04,77721.0,154.036,154.2661,151.9505,152.6099,77721.0
2019-01-02 10:00:00,199.32,199.97,197.5,197.53,68199.0,152.8246,153.323,151.4292,151.4522,68199.0
2019-01-02 10:30:00,197.62,198.41,197.4,197.49,36862.0,151.5212,152.1269,151.3525,151.4215,36862.0
2019-01-02 11:00:00,197.63,197.7,196.8,196.97,65937.0,151.5288,151.5825,150.8924,151.0228,65937.0
2019-01-02 11:30:00,196.9,197.94,196.72,196.89,58328.0,150.9691,151.7665,150.8311,150.9614,58328.0
2019-01-02 12:00:00,196.83,197.25,196.4,196.41,44242.0,150.9154,151.2375,150.5858,150.5934,44242.0
2019-01-02 12:30:00,196.36,196.53,196.04,196.44,56592.0,150.5551,150.6854,150.3097,150.6164,56592.0
2019-01-02 13:00:00,196.31,197.21,195.9,196.99,41357.0,150.5167,151.2068,150.2024,151.0381,41357.0
2019-01-02 13:30:00,197.04,197.05,195.7,195.74,35046.0,151.0765,151.0841,150.049,150.0797,35046.0
2019-01-02 14:00:00,195.79,196.0,195.1,195.65,52520.0,150.118,150.2791,149.589,150.0107,52520.0
2019-01-02 14:30:00,195.63,196.59,195.63,195.98,34856.0,149.9954,150.7314,149.9954,150.2637,34856.0
2019-01-02 15:00:00,195.98,196.3,195.24,195.71,64293.0,150.2637,150.5091,149.6963,150.0567,64293.0
2019-01-02 15:30:00,195.68,195.68,193.89,195.09,234389.0,150.0337,150.0337,148.6613,149.5813,234389.0
2019-01-03 09:30:00,195.12,198.34,195.07,196.47,50066.0,149.6043,152.0732,149.566,150.6394,50066.0
2019-01-03 10:00:00,196.34,197.17,195.53,197.03,36832.0,150.5397,151.1761,149.9187,151.0688,36832.0
2019-01-03 10:30:00,197.05,199.15,196.82,198.66,84349.0,151.0841,152.6943,150.9078,152.3186,84349.0
2019-01-03 11:00:00,198.62,199.33,198.2,199.24,54517.0,152.2879,152.8323,151.9659,152.7633,54517.0
2019-01-03 11:30:00,199.17,200.66,198.94,199.21,117926.0,152.7096,153.852,152.5332,152.7403,117926.0
2019-01-03 12:00:00,199.32,199.66,198.79,199.36,36365.0,152.8246,153.0853,152.4182,152.8553,36365.0
2019-01-03 12:30:00,199.37,199.51,198.21,198.54,27574.0,152.8629,152.9703,151.9735,152.2266,27574.0
2019-01-03 13:00:00,198.34,198.79,197.94,198.79,49777.0,152.0732,152.4182,151.7665,152.4182,49777.0
2019-01-03 13:30:00,198.69,199.36,198.69,198.93,14818.0,152.3416,152.8553,152.3416,152.5256,14818.0
2019-01-03 14:00:00,198.95,199.88,198.94,199.87,25686.0,152.5409,153.254,152.5332,153.2463,25686.0
2019-01-03 14:30:00,199.85,199.86,198.91,199.09,58752.0,153.231,153.2386,152.5102,152.6483,58752.0
2019-01-03 15:00:00,199.12,199.17,198.25,198.68,51219.0,152.6713,152.7096,152.0042,152.3339,51219.0
2019-01-03 15:30:00,198.74,199.42,198.3,198.77,214359.0,152.3799,152.9013,152.0425,152.4029,214359.0
2019-01-04 09:30:00,198.43,199.71,198.14,199.45,45455.0,152.1422,153.1236,151.9199,152.9243,45455.0
2019-01-04 10:00:00,199.86,200.28,199.4,200.06,35803.0,153.2386,153.5607,152.8859,153.392,35803.0
2019-01-04 10:30:00,200.03,200.35,198.93,199.07,50271.0,153.369,153.6143,152.5256,152.6329,50271.0
2019-01-04 11:00:00,199.15,200.1,198.07,198.43,36263.0,152.6943,153.4227,151.8662,152.1422,36263.0
2019-01-04 11:30:00,198.35,198.93,198.15,198.45,27131.0,152.0809,152.5256,151.9275,152.1575,27131.0
2019-01-04 12:00:00,198.3,198.46,197.75,198.32,65257.0,152.0425,152.1652,151.6208,152.0579,65257.0
2019-01-04 12:30:00,198.36,198.85,197.93,198.69,19972.0,152.0885,152.4642,151.7588,152.3416,19972.0
2019-01-04 13:00:00,198.77,198.84,198.0,198.09,24671.0,152.4029,152.4566,151.8125,151.8815,24671.0
2019-01-04 13:30:00,198.09,198.28,197.21,197.32,28956.0,151.8815,152.0272,151.2068,151.2911,28956.0
2019-01-04 14:00:00,197.37,197.4,196.77,196.77,29888.0,151.3295,151.3525,150.8694,150.8694,29888.0
2019-01-04 14:30:00,196.74,197.04,196.52,196.68,47891.0,150.8464,151.0765,150.6778,150.8004,47891.0
2019-01-04 15:00:00,196.73,197.39,196.73,196.9,72442.0,150.8388,151.3448,150.8388,150.9691,72442.0
2019-01-04 15:30:00,196.87,196.99,196.13,196.57,195211.0,150.9461,151.0381,150.3787,150.7161,195211.0
2019-01-07 09:30:00,196.4,198.43,195.66,195.81,44548.0,150.5858,152.1422,150.0184,150.1334,44548.0
2019-01-07 10:00:00,195.8,196.8,195.13,196.19,30859.0,150.1257,150.8924,149.612,150.4247,30859.0
2019-01-07 10:30:00,196.13,197.25,195.84,196.56,55376.0,150.3787,151.2375,150.1564,150.7084,55376.0
2019-01-07 11:00:00,196.55,196.89,196.12,196.61,41838.0,150.7008,150.9614,150.3711,150.7468,41838.0
2019-01-07 11:30:00,196.61,197.17,196.39,196.89,27899.0,150.7468,151.1761,150.5781,150.9614,27899.0
2019-01-07 12:00:00,196.82,197.25,196.48,196.96,26333.0,150.9078,151.2375,150.6471,151.0151,26333.0
2019-01-07 12:30:00,197.17,197.27,196.65,197.22,24010.0,151.1761,151.2528,150.7774,151.2145,24010.0
2019-01-07 13:00:00,197.15,197.74,197.09,197.57,27938.0,151.1608,151.6132,151.1148,151.4828,27938.0
2019-01-07 13:30:00,197.72,197.72,196.94,196.96,14153.0,151.5978,151.5978,150.9998,151.0151,14153.0
2019-01-07 14:00:00,196.97,197.29,196.36,196.52,22841.0,151.0228,151.2681,150.5551,150.6778,22841.0
2019-01-07 14:30:00,196.47,196.67,195.99,196.43,23348.0,150.6394,150.7928,150.2714,150.6088,23348.0
2019-01-07 15:00:00,196.36,197.05,196.24,196.89,28312.0,150.5551,151.0841,150.4631,150.9614,28312.0
2019-01-07 15:30:00,196.9,197.55,195.87,196.13,111473.0,150.9691,151.4675,150.1794,150.3787,111473.0
2019-01-08 09:30:00,195.57,198.21,195.57,196.92,50662.0,149.9494,151.9735,149.9494,150.9845,50662.0
2019-01-08 10:00:00,197.13,197.34,195.97,196.43,26197.0,151.1455,151.3065,150.2561,150.6088,26197.0
2019-01-08 10:30:00,196.43,197.03,196.0,196.72,44385.0,150.6088,151.0688,150.2791,150.8311,44385.0
2019-01-08 11:00:00,196.86,196.96,196.26,196.49,47465.0,150.9384,151.0151,150.4784,150.6548,47465.0
2019-01-08 11:30:00,196.4,196.99,196.27,196.77,25262.0,150.5858,151.0381,150.4861,150.8694,25262.0
2019-01-08 12:00:00,196.86,197.25,196.41,197.13,22695.0,150.9384,151.2375,150.5934,151.1455,22695.0
2019-01-08 12:30:00,197.24,197.42,196.69,196.93,27427.0,151.2298,151.3678,150.8081,150.9921,27427.0
2019-01-08 13:00:00,196.86,198.27,196.71,197.69,68392.0,150.9384,152.0195,150.8234,151.5748,68392.0
2019-01-08 13:30:00,197.62,198.96,197.28,198.42,53737.0,151.5212,152.5486,151.2605,152.1345,53737.0
2019-01-08 14:00:00,198.57,199.22,198.53,198.97,33627.0,152.2496,152.7479,152.2189,152.5562,33627.0
2019-01-08 14:30:00,198.95,199.44,198.77,199.23,60262.0,152.5409,152.9166,152.4029,152.7556,60262.0
2019-01-08 15:00:00,199.23,199.46,198.97,199.43,60613.0,152.7556,152.9319,152.5562,152.9089,60613.0
2019-01-08 15:30:00,199.43,199.59,198.71,199.55,202500.0,152.9089,153.0316,152.3569,153.001,202500.0
2019-01-09 09:30:00,200.6,200.66,196.36,197.63,53238.0,153.806,153.852,150.5551,151.5288,53238.0
2019-01-09 10:00:00,197.6,198.0,196.78,197.6,54543.0,151.5058,151.8125,150.8771,151.5058,54543.0
2019-01-09 10:30:00,197.65,197.77,196.75,197.12,41301.0,151.5442,151.6362,150.8541,151.1378,41301.0
2019-01-09 11:00:00,197.12,197.23,196.67,196.99,38884.0,151.1378,151.2221,150.7928,151.0381,38884.0
2019-01-09 11:30:00,197.04,197.43,196.62,197.13,31371.0,151.0765,151.3755,150.7544,151.1455,31371.0
2019-01-09 12:00:00,197.15,197.72,196.64,196.91,26723.0,151.1608,151.5978,150.7698,150.9768,26723.0
2019-01-09 12:30:00,196.96,197.42,196.81,197.12,25323.0,151.0151,151.3678,150.9001,151.1378,25323.0
2019-01-09 13:00:00,197.05,197.32,196.77,197.18,14577.0,151.0841,151.2911,150.8694,151.1838,14577.0
2019-01-09 13:30:00,197.17,197.72,196.97,197.6,14953.0,151.1761,151.5978,151.0228,151.5058,14953.0
2019-01-09 14:00:00,197.51,198.09,197.25,197.36,18691.0,151.4368,151.8815,151.2375,151.3218,18691.0
2019-01-09 14:30:00,197.37,198.17,197.37,197.92,16208.0,151.3295,151.9429,151.3295,151.7512,16208.0
2019-01-09 15:00:00,198.03,198.14,197.39,197.71,35067.0,151.8355,151.9199,151.3448,151.5902,35067.0
2019-01-09 15:30:00,197.76,198.33,197.65,198.15,99315.0,151.6285,152.0655,151.5442,151.9275,99315.0
2019-01-10 09:30:00,198.63,199.53,198.3,199.13,33332.0,152.2956,152.9856,152.0425,152.6789,33332.0
2019-01-10 10:00:00,198.91,200.41,198.9,199.87,44504.0,152.5102,153.6603,152.5026,153.2463,44504.0
2019-01-10 10:30:00,199.76,200.25,199.56,200.01,29698.0,153.162,153.5377,153.0086,153.3536,29698.0
2019-01-10 11:00:00,200.07,200.9,199.68,200.76,33113.0,153.3997,154.036,153.1006,153.9287,33113.0
2019-01-10 11:30:00,200.78,201.33,200.68,200.97,36810.0,153.944,154.3657,153.8674,154.0897,36810.0
2019-01-10 12:00:00,200.93,202.32,200.9,201.97,44087.0,154.059,155.1248,154.036,154.8564,44087.0
2019-01-10 12:30:00,201.9,202.06,200.9,201.12,71218.0,154.8028,154.9254,154.036,154.2047,71218.0
2019-01-10 13:00:00,201.18,201.37,200.0,200.36,26652.0,154.2507,154.3964,153.346,153.622,26652.0
2019-01-10 13:30:00,200.47,200.47,199.93,200.05,19403.0,153.7063,153.7063,153.2923,153.3843,19403.0
2019-01-10 14:00:00,200.14,200.79,200.08,200.79,30487.0,153.4533,153.9517,153.4073,153.9517,30487.0
2019-01-10 14:30:00,200.81,201.18,200.46,201.13,33699.0,153.967,154.2507,153.6987,154.2124,33699.0
2019-01-10 15:00:00,201.13,201.34,200.62,201.2,57642.0,154.2124,154.3734,153.8214,154.2661,57642.0
2019-01-10 15:30:00,201.2,201.2,200.47,200.87,133774.0,154.2661,154.2661,153.7063,154.013,133774.0
2019-01-11 09:30:00,200.99,201.99,200.39,201.71,21927.0,154.105,154.8718,153.645,154.6571,21927.0
2019-01-11 10:00:00,201.72,201.93,201.16,201.72,28306.0,154.6648,154.8258,154.2354,154.6648,28306.0
2019-01-11 10:30:00,201.68,201.68,200.78,201.3,45973.0,154.6341,154.6341,153.944,154.3427,45973.0
2019-01-11 11:00:00,201.3,201.95,201.07,201.84,49107.0,154.3427,154.8411,154.1664,154.7568,49107.0
2019-01-11 11:30:00,201.82,201.82,201.07,201.63,25343.0,154.7414,154.7414,154.1664,154.5957,25343.0
2019-01-11 12:00:00,201.62,201.89,201.52,201.7,20305.0,154.5881,154.7951,154.5114,154.6494,20305.0
2019-01-11 12:30:00,201.68,201.86,201.31,201.8,31779.0,154.6341,154.7721,154.3504,154.7261,31779.0
2019-01-11 13:00:00,201.7,201.75,200.91,201.05,20093.0,154.6494,154.6878,154.0437,154.151,20093.0
2019-01-11 13:30:00,201.07,201.32,201.02,201.1,14400.0,154.1664,154.3581,154.128,154.1894,14400.0
2019-01-11 14:00:00,201.05,201.05,200.31,200.73,19663.0,154.151,154.151,153.5837,153.9057,19663.0
2019-01-11 14:30:00,200.68,200.71,200.26,200.37,16576.0,153.8674,153.8904,153.5453,153.6297,16576.0
2019-01-11 15:00:00,200.39,201.02,200.1,200.55,44248.0,153.645,154.128,153.4227,153.7677,44248.0
2019-01-11 15:30:00,200.55,201.19,200.42,200.7,117762.0,153.7677,154.2584,153.668,153.8827,117762.0
2019-01-14 09:30:00,200.83,201.74,200.1,201.74,35630.0,153.9824,154.6801,153.4227,154.6801,35630.0
2019-01-14 10:00:00,201.74,202.23,201.14,201.42,44306.0,154.6801,155.0558,154.2201,154.4347,44306.0
2019-01-14 10:30:00,201.45,202.62,201.31,202.58,37237.0,154.4577,155.3548,154.3504,155.3241,37237.0
2019-01-14 11:00:00,202.51,203.11,202.24,202.33,64703.0,155.2705,155.7305,155.0635,155.1325,64703.0
2019-01-14 11:30:00,202.23,202.23,200.86,201.27,35356.0,155.0558,155.0558,154.0054,154.3197,35356.0
2019-01-14 12:00:00,201.2,201.31,200.31,200.45,19665.0,154.2661,154.3504,153.5837,153.691,19665.0
2019-01-14 12:30:00,200.4,200.51,199.76,200.18,29520.0,153.6527,153.737,153.162,153.484,29520.0
2019-01-14 13:00:00,200.24,200.81,200.17,200.65,24477.0,153.53,153.967,153.4763,153.8444,24477.0
2019-01-14 13:30:00,200.66,200.92,200.57,200.66,28833.0,153.852,154.0514,153.783,153.852,28833.0
2019-01-14 14:00:00,200.66,200.97,200.41,200.58,20592.0,153.852,154.0897,153.6603,153.7907,20592.0
2019-01-14 14:30:00,200.47,200.47,199.94,200.1,23870.0,153.7063,153.7063,153.3,153.4227,23870.0
2019-01-14 15:00:00,200.15,200.7,200.11,200.26,30392.0,153.461,153.8827,153.4303,153.5453,30392.0
2019-01-14 15:30:00,200.23,201.09,200.22,200.94,103985.0,153.5223,154.1817,153.5147,154.0667,103985.0
2019-01-15 09:30:00,201.3,202.76,201.11,202.4,32415.0,154.3427,155.4622,154.197,155.1861,32415.0
2019-01-15 10:00:00,202.64,203.12,202.36,203.03,11342.0,155.3701,155.7382,155.1555,155.6692,11342.0
2019-01-15 10:30:00,203.0,203.7,202.72,203.7,13024.0,155.6462,156.1829,155.4315,156.1829,13024.0
2019-01-15 11:00:00,203.78,204.2,203.55,203.89,12475.0,156.2442,156.5662,156.0679,156.3286,12475.0
2019-01-15 11:30:00,203.89,204.0,203.08,203.32,16249.0,156.3286,156.4129,155.7075,155.8915,16249.0
2019-01-15 12:00:00,203.26,203.7,203.25,203.67,18466.0,155.8455,156.1829,155.8379,156.1599,18466.0
2019-01-15 12:30:00,203.61,203.92,203.24,203.56,8382.0,156.1139,156.3516,155.8302,156.0755,8382.0
2019-01-15 13:00:00,203.52,203.63,203.04,203.5,6033.0,156.0449,156.1292,155.6768,156.0295,6033.0
2019-01-15 13:30:00,203.45,203.76,203.3,203.48,33744.0,155.9912,156.2289,155.8762,156.0142,33744.0
2019-01-15 14:00:00,203.48,203.79,203.19,203.2,17344.0,156.0142,156.2519,155.7918,155.7995,17344.0
2019-01-15 14:30:00,203.21,203.6,203.09,203.6,12762.0,155.8072,156.1062,155.7152,156.1062,12762.0
2019-01-15 15:00:00,203.51,203.78,203.32,203.47,28999.0,156.0372,156.2442,155.8915,156.0065,28999.0
2019-01-15 15:30:00,203.47,204.1,203.23,203.99,83671.0,156.0065,156.4896,155.8225,156.4052,83671.0
2019-01-16 09:30:00,203.39,204.83,202.33,202.96,57802.0,155.9452,157.0493,155.1325,155.6155,57802.0
2019-01-16 10:00:00,203.09,203.17,201.61,202.18,39735.0,155.7152,155.7765,154.5804,155.0175,39735.0
2019-01-16 10:30:00,202.1,202.37,201.92,202.19,16247.0,154.9561,155.1631,154.8181,155.0251,16247.0
2019-01-16 11:00:00,202.14,202.33,201.62,202.25,30830.0,154.9868,155.1325,154.5881,155.0711,30830.0
2019-01-16 11:30:00,202.18,202.91,201.89,202.91,16642.0,155.0175,155.5772,154.7951,155.5772,16642.0
2019-01-16 12:00:00,202.9,203.12,202.75,203.03,11882.0,155.5695,155.7382,155.4545,155.6692,11882.0
2019-01-16 12:30:00,203.03,203.34,203.0,203.34,14297.0,155.6692,155.9069,155.6462,155.9069,14297.0
2019-01-16 13:00:00,203.36,203.89,203.36,203.84,6376.0,155.9222,156.3286,155.9222,156.2902,6376.0
2019-01-16 13:30:00,203.86,203.92,203.71,203.89,10720.0,156.3056,156.3516,156.1905,156.3286,10720.0
2019-01-16 14:00:00,203.9,204.65,203.9,204.4,21516.0,156.3362,156.9113,156.3362,156.7196,21516.0
2019-01-16 14:30:00,204.32,204.33,203.93,204.02,11815.0,156.6583,156.6659,156.3592,156.4282,11815.0
2019-01-16 15:00:00,204.0,204.28,203.85,204.28,16044.0,156.4129,156.6276,156.2979,156.6276,16044.0
2019-01-16 15:30:00,204.2,204.36,203.68,204.3,77854.0,156.5662,156.6889,156.1675,156.6429,77854.0
2019-01-17 09:30:00,203.97,205.32,203.13,203.74,66424.0,156.3899,157.425,155.7458,156.2135,66424.0
2019-01-17 10:00:00,203.91,204.14,203.26,203.43,7693.0,156.3439,156.5202,155.8455,155.9759,7693.0
2019-01-17 10:30:00,203.6,203.73,203.04,203.54,24477.0,156.1062,156.2059,155.6768,156.0602,24477.0
2019-01-17 11:00:00,203.42,203.68,202.91,203.5,10418.0,155.9682,156.1675,155.5772,156.0295,10418.0
2019-01-17 11:30:00,203.5,203.56,203.16,203.35,14858.0,156.0295,156.0755,155.7688,155.9145,14858.0
2019-01-17 12:00:00,203.4,203.43,202.86,203.12,16592.0,155.9529,155.9759,155.5388,155.7382,16592.0
2019-01-17 12:30:00,203.05,203.17,202.85,203.05,9460.0,155.6845,155.7765,155.5312,155.6845,9460.0
2019-01-17 13:00:00,203.09,203.5,203.09,203.47,7544.0,155.7152,156.0295,155.7152,156.0065,7544.0
2019-01-17 13:30:00,203.49,203.59,203.36,203.45,7494.0,156.0219,156.0985,155.9222,155.9912,7494.0
2019-01-17 14:00:00,203.58,203.65,203.32,203.47,5577.0,156.0909,156.1445,155.8915,156.0065,5577.0
2019-01-17 14:30:00,203.53,204.13,203.46,203.7,11705.0,156.0525,156.5126,155.9989,156.1829,11705.0
2019-01-17 15:00:00,203.87,203.99,203.58,203.96,9226.0,156.3132,156.4052,156.0909,156.3822,9226.0
2019-01-17 15:30:00,204.02,204.99,203.97,204.94,78596.0,156.4282,157.172,156.3899,157.1336,78596.0
2019-01-18 09:30:00,205.0,205.0,203.67,203.9,98477.0,157.1796,157.1796,156.1599,156.3362,98477.0
2019-01-18 10:00:00,203.77,203.89,202.86,203.46,25355.0,156.2366,156.3286,155.5388,155.9989,25355.0
2019-01-18 10:30:00,203.43,203.44,202.57,203.23,17427.0,155.9759,155.9835,155.3165,155.8225,17427.0
2019-01-18 11:00:00,203.12,203.15,202.42,202.62,29144.0,155.7382,155.7612,155.2015,155.3548,29144.0
2019-01-18 11:30:00,202.67,203.16,202.65,203.11,22217.0,155.3931,155.7688,155.3778,155.7305,22217.0
2019-01-18 12:00:00,203.13,203.72,202.94,203.69,23113.0,155.7458,156.1982,155.6002,156.1752,23113.0
2019-01-18 12:30:00,203.75,203.89,203.5,203.76,12573.0,156.2212,156.3286,156.0295,156.2289,12573.0
2019-01-18 13:00:00,203.71,204.03,203.71,203.76,11040.0,156.1905,156.4359,156.1905,156.2289,11040.0
2019-01-18 13:30:00,203.77,203.93,203.34,203.34,11173.0,156.2366,156.3592,155.9069,155.9069,11173.0
2019-01-18 14:00:00,203.39,203.6,203.09,203.21,9119.0,155.9452,156.1062,155.7152,155.8072,9119.0
2019-01-18 14:30:00,203.17,203.64,203.17,203.61,8930.0,155.7765,156.1369,155.7765,156.1139,8930.0
2019-01-18 15:00:00,203.5,203.56,202.8,202.93,42899.0,156.0295,156.0755,155.4928,155.5925,42899.0
2019-01-18 15:30:00,202.92,203.14,202.5,203.13,135404.0,155.5848,155.7535,155.2628,155.7458,135404.0
2019-01-22 09:30:00,203.37,203.5,202.19,202.19,46472.0,155.9299,156.0295,155.0251,155.0251,46472.0
2019-01-22 10:00:00,202.09,202.23,201.25,202.1,44970.0,154.9484,155.0558,154.3044,154.9561,44970.0
2019-01-22 10:30:00,202.24,202.4,201.1,201.37,28981.0,155.0635,155.1861,154.1894,154.3964,28981.0
2019-01-22 11:00:00,201.31,202.22,201.3,202.21,25985.0,154.3504,155.0481,154.3427,155.0405,25985.0
2019-01-22 11:30:00,202.27,202.32,201.6,201.63,21095.0,155.0865,155.1248,154.5727,154.5957,21095.0
2019-01-22 12:00:00,201.65,201.73,201.1,201.1,24036.0,154.6111,154.6724,154.1894,154.1894,24036.0
2019-01-22 12:30:00,201.05,201.12,200.6,200.83,19765.0,154.151,154.2047,153.806,153.9824,19765.0
2019-01-22 13:00:00,200.72,201.34,200.47,201.27,59375.0,153.898,154.3734,153.7063,154.3197,59375.0
2019-01-22 13:30:00,201.25,201.7,200.85,201.39,169193.0,154.3044,154.6494,153.9977,154.4117,169193.0
2019-01-22 14:00:00,201.39,201.44,200.28,200.3,39359.0,154.4117,154.4501,153.5607,153.576,39359.0
2019-01-22 14:30:00,200.31,200.71,199.91,200.7,29989.0,153.5837,153.8904,153.277,153.8827,29989.0
2019-01-22 15:00:00,200.69,200.72,200.26,200.6,49263.0,153.875,153.898,153.5453,153.806,49263.0
2019-01-22 15:30:00,200.55,201.64,200.17,201.53,107020.0,153.7677,154.6034,153.4763,154.5191,107020.0
2019-01-23 09:30:00,201.14,201.98,199.93,200.31,74694.0,154.2201,154.8641,153.2923,153.5837,74694.0
2019-01-23 10:00:00,200.37,200.91,199.33,199.34,88693.0,153.6297,154.0437,152.8323,152.8399,88693.0
2019-01-23 10:30:00,199.39,199.46,199.0,199.06,33442.0,152.8783,152.9319,152.5792,152.6253,33442.0
2019-01-23 11:00:00,199.16,199.23,198.65,199.05,38968.0,152.7019,152.7556,152.3109,152.6176,38968.0
2019-01-23 11:30:00,199.05,199.3,198.94,199.05,38240.0,152.6176,152.8093,152.5332,152.6176,38240.0
2019-01-23 12:00:00,199.06,199.13,198.42,198.94,34888.0,152.6253,152.6789,152.1345,152.5332,34888.0
2019-01-23 12:30:00,198.91,199.27,198.75,198.75,18827.0,152.5102,152.7863,152.3876,152.3876,18827.0
2019-01-23 13:00:00,198.84,199.25,198.75,198.97,34507.0,152.4566,152.7709,152.3876,152.5562,34507.0
2019-01-23 13:30:00,198.97,199.32,198.93,199.17,31303.0,152.5562,152.8246,152.5256,152.7096,31303.0
2019-01-23 14:00:00,199.18,199.41,199.11,199.32,28652.0,152.7173,152.8936,152.6636,152.8246,28652.0
2019-01-23 14:30:00,199.32,200.24,199.21,200.23,37795.0,152.8246,153.53,152.7403,153.5223,37795.0
2019-01-23 15:00:00,200.23,200.68,200.12,200.61,47385.0,153.5223,153.8674,153.438,153.8137,47385.0
2019-01-23 15:30:00,200.59,201.97,200.48,201.82,159514.0,153.7984,154.8564,153.714,154.7414,159514.0
2019-01-24 09:30:00,202.23,203.07,201.26,202.34,33648.0,155.0558,155.6998,154.3121,155.1401,33648.0
2019-01-24 10:00:00,202.31,203.17,202.31,203.07,42782.0,155.1171,155.7765,155.1171,155.6998,42782.0
2019-01-24 10:30:00,203.3,204.23,203.22,204.13,79098.0,155.8762,156.5892,155.8148,156.5126,79098.0
2019-01-24 11:00:00,204.24,204.62,203.86,203.89,21839.0,156.5969,156.8883,156.3056,156.3286,21839.0
2019-01-24 11:30:00,203.85,204.28,203.59,204.16,16960.0,156.2979,156.6276,156.0985,156.5356,16960.0
2019-01-24 12:00:00,204.17,204.22,203.04,203.15,32318.0,156.5432,156.5816,155.6768,155.7612,32318.0
2019-01-24 12:30:00,203.2,203.3,202.8,202.8,9553.0,155.7995,155.8762,155.4928,155.4928,9553.0
2019-01-24 13:00:00,202.81,202.93,202.4,202.51,16989.0,155.5005,155.5925,155.1861,155.2705,16989.0
2019-01-24 13:30:00,202.55,202.73,202.28,202.64,7659.0,155.3011,155.4392,155.0941,155.3701,7659.0
2019-01-24 14:00:00,202.7,203.0,202.63,202.64,37093.0,155.4162,155.6462,155.3625,155.3701,37093.0
2019-01-24 14:30:00,202.61,203.06,202.61,202.91,21393.0,155.3471,155.6922,155.3471,155.5772,21393.0
2019-01-24 15:00:00,202.95,203.07,202.71,202.71,37147.0,155.6078,155.6998,155.4238,155.4238,37147.0
2019-01-24 15:30:00,202.65,202.85,202.34,202.63,66498.0,155.3778,155.5312,155.1401,155.3625,66498.0
2019-01-25 09:30:00,202.84,204.14,202.84,203.23,51707.0,155.5235,156.5202,155.5235,155.8225,51707.0
2019-01-25 10:00:00,203.32,204.38,203.02,203.92,52395.0,155.8915,156.7043,155.6615,156.3516,52395.0
2019-01-25 10:30:00,203.9,204.16,203.82,204.16,18759.0,156.3362,156.5356,156.2749,156.5356,18759.0
2019-01-25 11:00:00,204.19,204.92,204.19,204.63,14379.0,156.5586,157.1183,156.5586,156.8959,14379.0
2019-01-25 11:30:00,204.63,204.66,203.56,203.94,25974.0,156.8959,156.9189,156.0755,156.3669,25974.0
2019-01-25 12:00:00,203.87,204.24,203.65,203.84,22683.0,156.3132,156.5969,156.1445,156.2902,22683.0
2019-01-25 12:30:00,203.95,204.0,203.57,203.74,47839.0,156.3746,156.4129,156.0832,156.2135,47839.0
2019-01-25 13:00:00,203.78,204.06,203.62,203.99,42992.0,156.2442,156.4589,156.1215,156.4052,42992.0
2019-01-25 13:30:00,204.07,204.47,203.95,204.35,21653.0,156.4666,156.7733,156.3746,156.6813,21653.0
2019-01-25 14:00:00,204.35,204.84,204.13,204.84,37842.0,156.6813,157.057,156.5126,157.057,37842.0
2019-01-25 14:30:00,204.84,204.97,204.45,204.79,17054.0,157.057,157.1566,156.7579,157.0186,17054.0
2019-01-25 15:00:00,204.72,205.68,204.7,204.81,197398.0,156.9649,157.701,156.9496,157.034,197398.0
2019-01-25 15:30:00,204.76,205.68,204.45,205.6,107732.0,156.9956,157.701,156.7579,157.6397,107732.0
2019-01-28 09:30:00,205.95,206.02,204.7,205.24,151600.0,157.908,157.9617,156.9496,157.3636,151600.0
2019-01-28 10:00:00,204.96,205.92,204.67,205.85,31653.0,157.149,157.885,156.9266,157.8313,31653.0
2019-01-28 10:30:00,205.71,206.1,205.41,205.89,35632.0,157.724,158.023,157.494,157.862,35632.0
2019-01-28 11:00:00,205.92,205.92,205.49,205.91,19677.0,157.885,157.885,157.5553,157.8774,19677.0
2019-01-28 11:30:00,205.92,206.2,205.05,205.76,17429.0,157.885,158.0997,157.218,157.7623,17429.0
2019-01-28 12:00:00,205.76,206.67,205.71,205.82,100237.0,157.7623,158.4601,157.724,157.8083,100237.0
2019-01-28 12:30:00,205.9,206.57,205.68,206.48,13473.0,157.8697,158.3834,157.701,158.3144,13473.0
2019-01-28 13:00:00,206.52,206.86,206.17,206.77,9893.0,158.3451,158.6057,158.0767,158.5367,9893.0
2019-01-28 13:30:00,206.78,207.48,206.78,207.28,14984.0,158.5444,159.0811,158.5444,158.9278,14984.0
2019-01-28 14:00:00,207.35,207.58,207.0,207.43,62813.0,158.9814,159.1578,158.7131,159.0428,62813.0
2019-01-28 14:30:00,207.31,208.24,207.26,208.12,30465.0,158.9508,159.6638,158.9124,159.5718,30465.0
2019-01-28 15:00:00,208.23,208.49,207.73,207.99,56432.0,159.6562,159.8555,159.2728,159.4722,56432.0
2019-01-28 15:30:00,207.99,208.35,207.38,208.14,124729.0,159.4722,159.7482,159.0044,159.5872,124729.0
2019-01-29 09:30:00,208.54,209.62,207.53,209.02,26805.0,159.8939,160.7219,159.1195,160.2619,26805.0
2019-01-29 10:00:00,209.01,209.32,208.21,208.69,22572.0,160.2542,160.4919,159.6408,160.0089,22572.0
2019-01-29 10:30:00,208.73,209.13,208.56,209.13,25982.0,160.0395,160.3462,159.9092,160.3462,25982.0
2019-01-29 11:00:00,209.11,209.4,208.64,209.07,43226.0,160.3309,160.5532,159.9705,160.3002,43226.0
2019-01-29 11:30:00,209.08,209.82,209.07,209.8,18184.0,160.3079,160.8753,160.3002,160.8599,18184.0
2019-01-29 12:00:00,209.78,210.12,209.41,209.68,44442.0,160.8446,161.1053,160.5609,160.7679,44442.0
2019-01-29 12:30:00,209.7,209.74,209.12,209.17,48328.0,160.7833,160.8139,160.3386,160.3769,48328.0
2019-01-29 13:00:00,209.17,209.24,208.78,209.22,16111.0,160.3769,160.4306,160.0779,160.4152,16111.0
2019-01-29 13:30:00,209.27,209.69,208.91,209.58,26837.0,160.4536,160.7756,160.1775,160.6913,26837.0
2019-01-29 14:00:00,209.56,209.57,209.13,209.42,30308.0,160.6759,160.6836,160.3462,160.5686,30308.0
2019-01-29 14:30:00,209.31,209.7,209.2,209.33,27138.0,160.4842,160.7833,160.3999,160.4996,27138.0
2019-01-29 15:00:00,209.35,209.6,209.17,209.3,58710.0,160.5149,160.7066,160.3769,160.4766,58710.0
2019-01-29 15:30:00,209.32,210.51,209.14,210.4,148621.0,160.4919,161.4043,160.3539,161.32,148621.0
2019-01-30 09:30:00,209.64,211.08,209.52,210.83,60896.0,160.7373,161.8413,160.6452,161.6497,60896.0
2019-01-30 10:00:00,211.0,211.82,210.66,211.51,26634.0,161.78,162.4087,161.5193,162.171,26634.0
2019-01-30 10:30:00,211.66,211.97,211.22,211.52,48024.0,162.2861,162.5237,161.9487,162.1787,48024.0
2019-01-30 11:00:00,211.75,211.9,211.28,211.53,14778.0,162.3551,162.4701,161.9947,162.1864,14778.0
2019-01-30 11:30:00,211.54,211.64,210.65,210.65,36538.0,162.194,162.2707,161.5117,161.5117,36538.0
2019-01-30 12:00:00,210.61,211.34,210.61,211.02,10863.0,161.481,162.0407,161.481,161.7953,10863.0
2019-01-30 12:30:00,211.02,211.25,210.52,210.7,19752.0,161.7953,161.9717,161.412,161.55,19752.0
2019-01-30 13:00:00,210.74,210.79,209.73,209.75,32235.0,161.5807,161.619,160.8063,160.8216,32235.0
2019-01-30 13:30:00,209.76,210.0,209.45,209.52,12545.0,160.8293,161.0133,160.5916,160.6452,12545.0
2019-01-30 14:00:00,209.39,210.84,209.35,210.21,25316.0,160.5456,161.6573,160.5149,161.1743,25316.0
2019-01-30 14:30:00,210.33,211.12,209.52,211.12,23533.0,161.2663,161.872,160.6452,161.872,23533.0
2019-01-30 15:00:00,210.93,211.0,210.11,210.18,34242.0,161.7263,161.78,161.0976,161.1513,34242.0
2019-01-30 15:30:00,210.16,210.54,209.74,210.27,105113.0,161.136,161.4273,160.8139,161.2203,105113.0
2019-01-31 09:30:00,210.07,210.82,209.16,210.82,32190.0,161.0669,161.642,160.3692,161.642,32190.0
2019-01-31 10:00:00,210.72,210.78,210.0,210.48,33301.0,161.5653,161.6113,161.0133,161.3813,33301.0
2019-01-31 10:30:00,210.46,210.98,210.13,210.59,23648.0,161.366,161.7647,161.113,161.4656,23648.0
2019-01-31 11:00:00,210.59,211.24,210.41,211.1,39739.0,161.4656,161.964,161.3276,161.8567,39739.0
2019-01-31 11:30:00,211.1,211.71,211.0,211.34,18591.0,161.8567,162.3244,161.78,162.0407,18591.0
2019-01-31 12:00:00,211.31,211.91,211.17,211.48,20766.0,162.0177,162.4777,161.9104,162.148,20766.0
2019-01-31 12:30:00,211.4,211.72,211.29,211.69,14225.0,162.0867,162.3321,162.0024,162.3091,14225.0
2019-01-31 13:00:00,211.68,211.96,211.43,211.61,18868.0,162.3014,162.5161,162.1097,162.2477,18868.0
2019-01-31 13:30:00,211.55,211.76,211.24,211.25,23611.0,162.2017,162.3627,161.964,161.9717,23611.0
2019-01-31 14:00:00,211.23,211.56,210.75,211.14,29840.0,161.9564,162.2094,161.5883,161.8874,29840.0
2019-01-31 14:30:00,211.13,211.3,211.02,211.1,29877.0,161.8797,162.01,161.7953,161.8567,29877.0
2019-01-31 15:00:00,211.1,211.37,210.88,211.09,46661.0,161.8567,162.0637,161.688,161.849,46661.0
2019-01-31 15:30:00,211.08,212.83,211.03,212.49,185148.0,161.8413,163.1831,161.803,162.9224,185148.0
2019-02-01 09:30:00,212.53,213.15,209.86,211.08,31297.0,162.9531,163.4285,160.9059,161.8413,31297.0
2019-02-01 10:00:00,211.25,211.35,210.01,210.13,21500.0,161.9717,162.0484,161.0209,161.113,21500.0
2019-02-01 10:30:00,210.06,210.28,208.61,208.63,26237.0,161.0593,161.228,159.9475,159.9629,26237.0
2019-02-01 11:00:00,208.67,208.84,207.9,208.04,31660.0,159.9935,160.1239,159.4031,159.5105,31660.0
2019-02-01 11:30:00,208.06,209.16,207.52,208.65,30236.0,159.5258,160.3692,159.1118,159.9782,30236.0
2019-02-01 12:00:00,208.68,208.89,208.24,208.33,14189.0,160.0012,160.1622,159.6638,159.7328,14189.0
2019-02-01 12:30:00,208.27,208.92,208.27,208.6,13635.0,159.6868,160.1852,159.6868,159.9399,13635.0
2019-02-01 13:00:00,208.78,208.78,207.94,208.65,12024.0,160.0779,160.0779,159.4338,159.9782,12024.0
2019-02-01 13:30:00,208.7,208.99,208.34,208.46,17232.0,160.0165,160.2389,159.7405,159.8325,17232.0
2019-02-01 14:00:00,208.45,208.68,208.24,208.42,16253.0,159.8248,160.0012,159.6638,159.8018,16253.0
2019-02-01 14:30:00,208.41,209.04,208.41,208.73,37018.0,159.7942,160.2772,159.7942,160.0395,37018.0
2019-02-01 15:00:00,208.56,208.87,208.31,208.72,27933.0,159.9092,160.1469,159.7175,160.0319,27933.0
2019-02-01 15:30:00,208.73,209.94,208.72,209.45,163116.0,160.0395,160.9673,160.0319,160.5916,163116.0
2019-02-04 09:30:00,208.98,209.81,208.01,209.0,34728.0,160.2312,160.8676,159.4875,160.2465,34728.0
2019-02-04 10:00:00,208.89,208.89,207.93,208.28,18230.0,160.1622,160.1622,159.4261,159.6945,18230.0
2019-02-04 10:30:00,208.29,209.14,208.29,208.87,27817.0,159.7022,160.3539,159.7022,160.1469,27817.0
2019-02-04 11:00:00,208.77,208.99,208.47,208.69,14018.0,160.0702,160.2389,159.8402,160.0089,14018.0
2019-02-04 11:30:00,208.7,208.77,208.3,208.55,47824.0,160.0165,160.0702,159.7098,159.9015,47824.0
2019-02-04 12:00:00,208.6,209.34,208.49,209.17,15263.0,159.9399,160.5072,159.8555,160.3769,15263.0
2019-02-04 12:30:00,209.31,209.41,208.91,209.09,18961.0,160.4842,160.5609,160.1775,160.3156,18961.0
2019-02-04 13:00:00,209.1,209.41,208.8,208.96,70679.0,160.3232,160.5609,160.0932,160.2159,70679.0
2019-02-04 13:30:00,208.99,209.3,208.87,209.04,87421.0,160.2389,160.4766,160.1469,160.2772,87421.0
2019-02-04 14:00:00,209.03,209.2,208.9,208.92,34265.0,160.2696,160.3999,160.1699,160.1852,34265.0
2019-02-04 14:30:00,208.99,209.12,208.8,209.04,40998.0,160.2389,160.3386,160.0932,160.2772,40998.0
2019-02-04 15:00:00,209.02,209.13,208.87,208.94,38652.0,160.2619,160.3462,160.1469,160.2005,38652.0
2019-02-04 15:30:00,208.96,209.37,208.91,209.2,154257.0,160.2159,160.5302,160.1775,160.3999,154257.0
2019-02-05 09:30:00,209.18,209.48,208.42,208.64,27120.0,160.3846,160.6146,159.8018,159.9705,27120.0
2019-02-05 10:00:00,208.68,208.68,207.5,207.72,21149.0,160.0012,160.0012,159.0965,159.2651,21149.0
2019-02-05 10:30:00,207.55,208.08,207.43,208.02,21047.0,159.1348,159.5412,159.0428,159.4952,21047.0
2019-02-05 11:00:00,208.07,208.52,207.96,208.31,36751.0,159.5335,159.8785,159.4491,159.7175,36751.0
2019-02-05 11:30:00,208.34,208.52,207.97,208.05,26925.0,159.7405,159.8785,159.4568,159.5182,26925.0
2019-02-05 12:00:00,208.16,208.44,208.0,208.0,40444.0,159.6025,159.8172,159.4798,159.4798,40444.0
2019-02-05 12:30:00,207.93,208.24,207.82,207.99,17083.0,159.4261,159.6638,159.3418,159.4722,17083.0
2019-02-05 13:00:00,208.06,208.16,207.68,208.13,44628.0,159.5258,159.6025,159.2345,159.5795,44628.0
2019-02-05 13:30:00,208.03,208.1,207.8,207.84,34535.0,159.5028,159.5565,159.3265,159.3571,34535.0
2019-02-05 14:00:00,207.88,208.27,207.74,208.05,105492.0,159.3878,159.6868,159.2805,159.5182,105492.0
2019-02-05 14:30:00,208.06,208.56,208.06,208.23,85191.0,159.5258,159.9092,159.5258,159.6562,85191.0
2019-02-05 15:00:00,208.28,208.66,208.15,208.55,159528.0,159.6945,159.9859,159.5948,159.9015,159528.0
2019-02-05 15:30:00,208.47,209.48,208.47,208.98,271898.0,159.8402,160.6146,159.8402,160.2312,271898.0
2019-02-06 09:30:00,209.51,209.51,208.02,208.75,27209.0,160.6376,160.6376,159.4952,160.0549,27209.0
2019-02-06 10:00:00,208.85,209.04,208.45,208.89,37387.0,160.1315,160.2772,159.8248,160.1622,37387.0
2019-02-06 10:30:00,208.84,208.96,208.26,208.38,25782.0,160.1239,160.2159,159.6792,159.7712,25782.0
2019-02-06 11:00:00,208.4,208.5,207.84,208.25,24500.0,159.7865,159.8632,159.3571,159.6715,24500.0
2019-02-06 11:30:00,208.15,208.42,207.99,208.13,40702.0,159.5948,159.8018,159.4722,159.5795,40702.0
2019-02-06 12:00:00,208.09,208.41,208.0,208.3,68155.0,159.5488,159.7942,159.4798,159.7098,68155.0
2019-02-06 12:30:00,208.25,208.65,208.08,208.35,33687.0,159.6715,159.9782,159.5412,159.7482,33687.0
2019-02-06 13:00:00,208.35,208.42,208.11,208.3,33039.0,159.7482,159.8018,159.5642,159.7098,33039.0
2019-02-06 13:30:00,208.31,208.43,208.2,208.34,35890.0,159.7175,159.8095,159.6332,159.7405,35890.0
2019-02-06 14:00:00,208.3,208.39,207.86,207.97,48501.0,159.7098,159.7788,159.3725,159.4568,48501.0
2019-02-06 14:30:00,208.03,208.35,207.75,208.21,38026.0,159.5028,159.7482,159.2881,159.6408,38026.0
2019-02-06 15:00:00,208.21,208.52,208.07,208.41,77284.0,159.6408,159.8785,159.5335,159.7942,77284.0
2019-02-06 15:30:00,208.39,208.7,208.24,208.54,140412.0,159.7788,160.0165,159.6638,159.8939,140412.0
2019-02-07 09:30:00,208.54,209.14,207.52,208.22,18383.0,159.8939,160.3539,159.1118,159.6485,18383.0
2019-02-07 10:00:00,208.33,209.79,208.25,209.46,56936.0,159.7328,160.8523,159.6715,160.5992,56936.0
2019-02-07 10:30:00,209.36,209.84,209.18,209.48,147261.0,160.5226,160.8906,160.3846,160.6146,147261.0
2019-02-07 11:00:00,209.52,209.68,209.26,209.65,108053.0,160.6452,160.7679,160.4459,160.7449,108053.0
2019-02-07 11:30:00,209.58,209.83,209.27,209.33,54662.0,160.6913,160.8829,160.4536,160.4996,54662.0
2019-02-07 12:00:00,209.25,209.41,208.92,209.36,87259.0,160.4382,160.5609,160.1852,160.5226,87259.0
2019-02-07 12:30:00,209.36,209.42,209.05,209.22,22341.0,160.5226,160.5686,160.2849,160.4152,22341.0
2019-02-07 13:00:00,209.31,209.47,208.96,209.45,32267.0,160.4842,160.6069,160.2159,160.5916,32267.0
2019-02-07 13:30:00,209.42,209.59,209.21,209.32,22448.0,160.5686,160.6989,160.4076,160.4919,22448.0
2019-02-07 14:00:00,209.34,209.8,209.24,209.71,52061.0,160.5072,160.8599,160.4306,160.7909,52061.0
2019-02-07 14:30:00,209.69,209.8,209.16,209.32,97107.0,160.7756,160.8599,160.3692,160.4919,97107.0
2019-02-07 15:00:00,209.27,209.36,208.88,209.18,45845.0,160.4536,160.5226,160.1545,160.3846,45845.0
2019-02-07 15:30:00,209.23,209.98,208.98,209.84,299405.0,160.4229,160.9979,160.2312,160.8906,299405.0
2019-02-08 09:30:00,209.73,212.5,209.25,211.96,113440.0,160.8063,162.9301,160.4382,162.5161,113440.0
2019-02-08 10:00:00,211.63,212.27,210.28,210.35,64049.0,162.263,162.7538,161.228,161.2816,64049.0
2019-02-08 10:30:00,210.28,210.68,209.93,210.48,50345.0,161.228,161.5347,160.9596,161.3813,50345.0
2019-02-08 11:00:00,210.47,210.7,210.13,210.56,23317.0,161.3736,161.55,161.113,161.4426,23317.0
2019-02-08 11:30:00,210.58,210.66,210.34,210.6,34356.0,161.458,161.5193,161.274,161.4733,34356.0
2019-02-08 12:00:00,210.53,210.67,210.19,210.44,18315.0,161.4196,161.527,161.159,161.3506,18315.0
2019-02-08 12:30:00,210.44,210.61,209.98,210.01,59181.0,161.3506,161.481,160.9979,161.0209,59181.0
2019-02-08 13:00:00,210.01,210.4,209.86,210.13,66485.0,161.0209,161.32,160.9059,161.113,66485.0
2019-02-08 13:30:00,210.06,210.28,209.75,209.86,25443.0,161.0593,161.228,160.8216,160.9059,25443.0
2019-02-08 14:00:00,209.92,210.68,209.8,210.51,99877.0,160.9519,161.5347,160.8599,161.4043,99877.0
2019-02-08 14:30:00,210.55,210.66,209.95,210.03,87201.0,161.435,161.5193,160.9749,161.0363,87201.0
2019-02-08 15:00:00,210.03,210.23,209.9,209.92,67470.0,161.0363,161.1896,160.9366,160.9519,67470.0
2019-02-08 15:30:00,209.98,210.58,209.57,210.53,160596.0,160.9979,161.458,160.6836,161.4196,160596.0
2019-02-11 09:30:00,210.04,211.14,209.82,211.04,30675.0,161.0439,161.8874,160.8753,161.8107,30675.0
2019-02-11 10:00:00,210.95,211.02,210.03,210.24,17635.0,161.7417,161.7953,161.0363,161.1973,17635.0
2019-02-11 10:30:00,210.2,210.22,209.49,209.92,37194.0,161.1666,161.182,160.6222,160.9519,37194.0
2019-02-11 11:00:00,209.92,210.22,209.76,209.92,18389.0,160.9519,161.182,160.8293,160.9519,18389.0
2019-02-11 11:30:00,209.96,210.2,209.56,209.92,34136.0,160.9826,161.1666,160.6759,160.9519,34136.0
2019-02-11 12:00:00,209.87,210.23,209.87,210.07,11854.0,160.9136,161.1896,160.9136,161.0669,11854.0
2019-02-11 12:30:00,210.03,210.11,209.84,210.03,48327.0,161.0363,161.0976,160.8906,161.0363,48327.0
2019-02-11 13:00:00,210.11,210.2,209.94,209.96,28510.0,161.0976,161.1666,160.9673,160.9826,28510.0
2019-02-11 13:30:00,209.98,210.13,209.85,210.12,18925.0,160.9979,161.113,160.8983,161.1053,18925.0
2019-02-11 14:00:00,210.0,210.11,209.68,209.85,20230.0,161.0133,161.0976,160.7679,160.8983,20230.0
2019-02-11 14:30:00,209.86,210.25,209.77,210.25,68186.0,160.9059,161.205,160.8369,161.205,68186.0
2019-02-11 15:00:00,210.21,210.75,210.19,210.68,45974.0,161.1743,161.5883,161.159,161.5347,45974.0
2019-02-11 15:30:00,210.7,210.7,209.97,210.46,112266.0,161.55,161.55,160.9903,161.366,112266.0
2019-02-12 09:30:00,210.23,210.32,207.78,209.13,48885.0,161.1896,161.2586,159.3111,160.3462,48885.0
2019-02-12 10:00:00,209.1,209.3,208.6,209.13,48782.0,160.3232,160.4766,159.9399,160.3462,48782.0
2019-02-12 10:30:00,208.94,208.94,208.25,208.64,33830.0,160.2005,160.2005,159.6715,159.9705,33830.0
2019-02-12 11:00:00,208.56,208.76,207.63,207.82,53299.0,159.9092,160.0625,159.1961,159.3418,53299.0
2019-02-12 11:30:00,207.88,207.97,207.54,207.83,30220.0,159.3878,159.4568,159.1271,159.3495,30220.0
2019-02-12 12:00:00,207.78,208.06,207.4,207.56,24133.0,159.3111,159.5258,159.0198,159.1425,24133.0
2019-02-12 12:30:00,207.53,208.14,207.52,208.01,28813.0,159.1195,159.5872,159.1118,159.4875,28813.0
2019-02-12 13:00:00,208.02,208.16,207.89,208.09,23644.0,159.4952,159.6025,159.3955,159.5488,23644.0
2019-02-12 13:30:00,208.08,208.49,208.01,208.37,29452.0,159.5412,159.8555,159.4875,159.7635,29452.0
2019-02-12 14:00:00,208.37,208.37,207.6,207.72,67342.0,159.7635,159.7635,159.1731,159.2651,67342.0
2019-02-12 14:30:00,207.74,208.27,207.48,207.74,110749.0,159.2805,159.6868,159.0811,159.2805,110749.0
2019-02-12 15:00:00,207.67,208.15,207.53,207.88,89897.0,159.2268,159.5948,159.1195,159.3878,89897.0
2019-02-12 15:30:00,207.88,207.9,207.39,207.72,112455.0,159.3878,159.4031,159.0121,159.2651,112455.0
2019-02-13 09:30:00,207.3,208.6,206.49,206.49,45151.0,158.9431,159.9399,158.3221,158.3221,45151.0
2019-02-13 10:00:00,206.73,208.53,206.19,208.07,37021.0,158.5061,159.8862,158.092,159.5335,37021.0
2019-02-13 10:30:00,207.99,208.18,207.52,207.55,12007.0,159.4722,159.6178,159.1118,159.1348,12007.0
2019-02-13 11:00:00,207.79,208.06,207.66,208.0,17465.0,159.3188,159.5258,159.2191,159.4798,17465.0
2019-02-13 11:30:00,207.86,208.25,207.66,208.25,27421.0,159.3725,159.6715,159.2191,159.6715,27421.0
2019-02-13 12:00:00,208.21,208.33,207.91,208.04,21659.0,159.6408,159.7328,159.4108,159.5105,21659.0
2019-02-13 12:30:00,207.89,208.23,207.84,208.06,21380.0,159.3955,159.6562,159.3571,159.5258,21380.0
2019-02-13 13:00:00,208.06,208.11,207.83,207.84,5047.0,159.5258,159.5642,159.3495,159.3571,5047.0
2019-02-13 13:30:00,207.83,207.83,207.18,207.18,10759.0,159.3495,159.3495,158.8511,158.8511,10759.0
2019-02-13 14:00:00,207.15,207.96,207.09,207.95,10875.0,158.8281,159.4491,158.7821,159.4415,10875.0
2019-02-13 14:30:00,207.86,208.08,207.53,207.68,57946.0,159.3725,159.5412,159.1195,159.2345,57946.0
2019-02-13 15:00:00,207.66,208.11,207.65,207.77,39887.0,159.2191,159.5642,159.2115,159.3035,39887.0
2019-02-13 15:30:00,207.81,208.06,207.71,207.9,93357.0,159.3341,159.5258,159.2575,159.4031,93357.0
2019-02-14 09:30:00,208.31,208.92,206.8,207.08,16316.0,159.7175,160.1852,158.5597,158.7744,16316.0
2019-02-14 10:00:00,206.96,208.45,206.96,208.15,12869.0,158.6824,159.8248,158.6824,159.5948,12869.0
2019-02-14 10:30:00,208.08,208.18,207.05,207.29,21855.0,159.5412,159.6178,158.7514,158.9354,21855.0
2019-02-14 11:00:00,207.42,207.42,206.7,207.13,12774.0,159.0351,159.0351,158.4831,158.8128,12774.0
2019-02-14 11:30:00,207.01,207.34,206.96,207.1,14051.0,158.7208,158.9738,158.6824,158.7898,14051.0
2019-02-14 12:00:00,207.0,207.74,206.87,207.72,25297.0,158.7131,159.2805,158.6134,159.2651,25297.0
2019-02-14 12:30:00,207.65,207.99,207.55,207.99,22299.0,159.2115,159.4722,159.1348,159.4722,22299.0
2019-02-14 13:00:00,207.94,208.14,207.69,208.08,13727.0,159.4338,159.5872,159.2421,159.5412,13727.0
2019-02-14 13:30:00,208.16,208.46,207.96,208.24,12500.0,159.6025,159.8325,159.4491,159.6638,12500.0
2019-02-14 14:00:00,208.17,208.34,207.97,208.23,23362.0,159.6102,159.7405,159.4568,159.6562,23362.0
2019-02-14 14:30:00,208.24,208.62,208.16,208.45,16330.0,159.6638,159.9552,159.6025,159.8248,16330.0
2019-02-14 15:00:00,208.4,208.74,208.1,208.31,34993.0,159.7865,160.0472,159.5565,159.7175,34993.0
2019-02-14 15:30:00,208.31,208.76,207.82,208.15,46620.0,159.7175,160.0625,159.3418,159.5948,46620.0
2019-02-15 09:30:00,208.98,209.04,207.87,208.14,51473.0,160.2312,160.2772,159.3801,159.5872,51473.0
2019-02-15 10:00:00,208.46,208.7,208.0,208.34,12732.0,159.8325,160.0165,159.4798,159.7405,12732.0
2019-02-15 10:30:00,208.42,208.45,208.08,208.15,14729.0,159.8018,159.8248,159.5412,159.5948,14729.0
2019-02-15 11:00:00,208.25,208.57,207.92,207.93,16326.0,159.6715,159.9169,159.4185,159.4261,16326.0
2019-02-15 11:30:00,208.01,208.35,207.94,208.24,22343.0,159.4875,159.7482,159.4338,159.6638,22343.0
2019-02-15 12:00:00,208.24,208.36,208.02,208.31,11215.0,159.6638,159.7558,159.4952,159.7175,11215.0
2019-02-15 12:30:00,208.27,208.37,208.07,208.15,14623.0,159.6868,159.7635,159.5335,159.5948,14623.0
2019-02-15 13:00:00,208.08,208.35,208.02,208.02,5002.0,159.5412,159.7482,159.4952,159.4952,5002.0
2019-02-15 13:30:00,208.12,208.27,208.02,208.14,8586.0,159.5718,159.6868,159.4952,159.5872,8586.0
2019-02-15 14:00:00,208.18,208.35,207.67,207.67,11088.0,159.6178,159.7482,159.2268,159.2268,11088.0
2019-02-15 14:30:00,207.73,207.76,207.34,207.64,18289.0,159.2728,159.2958,158.9738,159.2038,18289.0
2019-02-15 15:00:00,207.55,207.7,207.18,207.22,24954.0,159.1348,159.2498,158.8511,158.8818,24954.0
2019-02-15 15:30:00,207.25,207.87,207.18,207.76,155058.0,158.9048,159.3801,158.8511,159.2958,155058.0
2019-02-19 09:30:00,208.0,208.19,207.46,207.76,45628.0,159.4798,159.6255,159.0658,159.2958,45628.0
2019-02-19 10:00:00,207.84,208.22,207.64,207.94,55292.0,159.3571,159.6485,159.2038,159.4338,55292.0
2019-02-19 10:30:00,207.85,208.07,207.57,207.81,83148.0,159.3648,159.5335,159.1501,159.3341,83148.0
2019-02-19 11:00:00,207.82,207.87,207.6,207.8,31563.0,159.3418,159.3801,159.1731,159.3265,31563.0
2019-02-19 11:30:00,207.78,207.82,207.6,207.69,37784.0,159.3111,159.3418,159.1731,159.2421,37784.0
2019-02-19 12:00:00,207.77,207.77,207.57,207.7,29202.0,159.3035,159.3035,159.1501,159.2498,29202.0
2019-02-19 12:30:00,207.73,207.73,207.45,207.5,25105.0,159.2728,159.2728,159.0581,159.0965,25105.0
2019-02-19 13:00:00,207.51,207.51,207.27,207.27,21469.0,159.1041,159.1041,158.9201,158.9201,21469.0
2019-02-19 13:30:00,207.28,207.29,206.97,207.04,15077.0,158.9278,158.9354,158.6901,158.7438,15077.0
2019-02-19 14:00:00,207.06,207.51,206.97,207.47,42838.0,158.7591,159.1041,158.6901,159.0735,42838.0
2019-02-19 14:30:00,207.38,208.0,207.38,207.96,36952.0,159.0044,159.4798,159.0044,159.4491,36952.0
2019-02-19 15:00:00,207.95,208.0,207.5,207.6,43271.0,159.4415,159.4798,159.0965,159.1731,43271.0
2019-02-19 15:30:00,207.6,208.0,207.51,207.91,72880.0,159.1731,159.4798,159.1041,159.4108,72880.0
2019-02-20 09:30:00,207.81,207.81,205.96,206.2,39087.0,159.3341,159.3341,157.9157,158.0997,39087.0
2019-02-20 10:00:00,206.18,206.67,206.05,206.09,51523.0,158.0844,158.4601,157.9847,158.0154,51523.0
2019-02-20 10:30:00,206.11,206.36,204.85,204.87,117508.0,158.0307,158.2224,157.0646,157.08,117508.0
2019-02-20 11:00:00,204.92,205.02,204.31,205.02,35087.0,157.1183,157.195,156.6506,157.195,35087.0
2019-02-20 11:30:00,205.0,205.91,204.94,205.48,42875.0,157.1796,157.8774,157.1336,157.5477,42875.0
2019-02-20 12:00:00,205.43,205.93,205.26,205.93,29200.0,157.5093,157.8927,157.379,157.8927,29200.0
2019-02-20 12:30:00,205.86,205.98,205.77,205.93,35056.0,157.839,157.931,157.77,157.8927,35056.0
2019-02-20 13:00:00,206.0,206.3,205.9,206.15,15009.0,157.9464,158.1764,157.8697,158.0614,15009.0
2019-02-20 13:30:00,206.18,206.39,205.93,205.94,23509.0,158.0844,158.2454,157.8927,157.9004,23509.0
2019-02-20 14:00:00,206.01,206.17,205.29,205.68,15774.0,157.954,158.0767,157.402,157.701,15774.0
2019-02-20 14:30:00,205.75,206.32,205.7,206.05,44910.0,157.7547,158.1917,157.7163,157.9847,44910.0
2019-02-20 15:00:00,206.06,206.09,205.52,205.63,45928.0,157.9924,158.0154,157.5783,157.6627,45928.0
2019-02-20 15:30:00,205.61,205.97,205.44,205.67,102454.0,157.6473,157.9234,157.517,157.6933,102454.0
2019-02-21 09:30:00,203.1,203.52,199.77,199.87,106432.0,155.7228,156.0449,153.1696,153.2463,106432.0
2019-02-21 10:00:00,199.81,201.37,199.79,201.08,125992.0,153.2003,154.3964,153.185,154.174,125992.0
2019-02-21 10:30:00,201.13,201.62,200.62,200.98,124888.0,154.2124,154.5881,153.8214,154.0974,124888.0
2019-02-21 11:00:00,201.03,201.31,200.54,200.88,56448.0,154.1357,154.3504,153.76,154.0207,56448.0
2019-02-21 11:30:00,200.86,201.19,200.47,200.83,53923.0,154.0054,154.2584,153.7063,153.9824,53923.0
2019-02-21 12:00:00,200.72,200.83,200.49,200.5,31543.0,153.898,153.9824,153.7217,153.7293,31543.0
2019-02-21 12:30:00,200.56,200.67,200.31,200.39,32863.0,153.7753,153.8597,153.5837,153.645,32863.0
2019-02-21 13:00:00,200.36,200.4,199.53,199.91,66769.0,153.622,153.6527,152.9856,153.277,66769.0
2019-02-21 13:30:00,199.96,200.18,199.73,200.17,34284.0,153.3153,153.484,153.139,153.4763,34284.0
2019-02-21 14:00:00,200.18,200.49,200.06,200.47,67400.0,153.484,153.7217,153.392,153.7063,67400.0
2019-02-21 14:30:00,200.43,200.48,200.22,200.33,32586.0,153.6757,153.714,153.5147,153.599,32586.0
2019-02-21 15:00:00,200.31,200.45,199.91,199.96,34076.0,153.5837,153.691,153.277,153.3153,34076.0
2019-02-21 15:30:00,199.94,200.82,199.74,200.49,189063.0,153.3,153.9747,153.1466,153.7217,189063.0
2019-02-22 09:30:00,200.83,202.11,199.81,200.94,72933.0,153.9824,154.9638,153.2003,154.0667,72933.0
2019-02-22 10:00:00,201.06,201.86,201.03,201.59,49093.0,154.1587,154.7721,154.1357,154.5651,49093.0
2019-02-22 10:30:00,201.59,201.93,201.45,201.89,24185.0,154.5651,154.8258,154.4577,154.7951,24185.0
2019-02-22 11:00:00,201.84,202.53,201.67,201.9,40013.0,154.7568,155.2858,154.6264,154.8028,40013.0
2019-02-22 11:30:00,201.9,202.13,201.58,201.69,26773.0,154.8028,154.9791,154.5574,154.6418,26773.0
2019-02-22 12:00:00,201.64,201.82,201.3,201.36,21552.0,154.6034,154.7414,154.3427,154.3887,21552.0
2019-02-22 12:30:00,201.3,201.42,200.94,201.06,21690.0,154.3427,154.4347,154.0667,154.1587,21690.0
2019-02-22 13:00:00,201.06,201.45,201.04,201.35,23994.0,154.1587,154.4577,154.1434,154.3811,23994.0
2019-02-22 13:30:00,201.32,201.93,201.27,201.93,21117.0,154.3581,154.8258,154.3197,154.8258,21117.0
2019-02-22 14:00:00,201.87,202.09,201.56,201.94,28283.0,154.7798,154.9484,154.5421,154.8334,28283.0
2019-02-22 14:30:00,201.9,201.9,201.22,201.31,32085.0,154.8028,154.8028,154.2814,154.3504,32085.0
2019-02-22 15:00:00,201.18,201.69,201.1,201.47,34828.0,154.2507,154.6418,154.1894,154.4731,34828.0
2019-02-22 15:30:00,201.46,201.53,200.99,201.14,168959.0,154.4654,154.5191,154.105,154.2201,168959.0
2019-02-25 09:30:00,201.36,201.81,199.58,199.71,56738.0,154.3887,154.7338,153.024,153.1236,56738.0
2019-02-25 10:00:00,199.84,200.47,199.73,200.07,65157.0,153.2233,153.7063,153.139,153.3997,65157.0
2019-02-25 10:30:00,200.14,200.67,200.12,200.45,40038.0,153.4533,153.8597,153.438,153.691,40038.0
2019-02-25 11:00:00,200.4,200.51,199.93,199.98,14856.0,153.6527,153.737,153.2923,153.3306,14856.0
2019-02-25 11:30:00,200.02,200.11,199.66,199.94,26360.0,153.3613,153.4303,153.0853,153.3,26360.0
2019-02-25 12:00:00,199.88,200.31,199.87,200.18,29021.0,153.254,153.5837,153.2463,153.484,29021.0
2019-02-25 12:30:00,200.17,200.21,199.86,199.92,47564.0,153.4763,153.507,153.2386,153.2846,47564.0
2019-02-25 13:00:00,199.95,200.2,199.95,200.05,31063.0,153.3076,153.4993,153.3076,153.3843,31063.0
2019-02-25 13:30:00,200.08,200.91,199.92,200.81,56966.0,153.4073,154.0437,153.2846,153.967,56966.0
2019-02-25 14:00:00,200.81,201.54,200.79,201.4,90855.0,153.967,154.5267,153.9517,154.4194,90855.0
2019-02-25 14:30:00,201.43,202.01,201.33,201.54,32556.0,154.4424,154.8871,154.3657,154.5267,32556.0
2019-02-25 15:00:00,201.55,201.64,200.98,201.32,66941.0,154.5344,154.6034,154.0974,154.3581,66941.0
2019-02-25 15:30:00,201.33,201.74,201.1,201.41,157586.0,154.3657,154.6801,154.1894,154.4271,157586.0
2019-02-26 09:30:00,201.93,202.48,200.93,201.0,23042.0,154.8258,155.2475,154.059,154.1127,23042.0
2019-02-26 10:00:00,201.05,201.68,200.77,201.35,39396.0,154.151,154.6341,153.9364,154.3811,39396.0
2019-02-26 10:30:00,201.35,201.63,201.17,201.39,62610.0,154.3811,154.5957,154.2431,154.4117,62610.0
2019-02-26 11:00:00,201.43,202.33,201.37,202.28,52402.0,154.4424,155.1325,154.3964,155.0941,52402.0
2019-02-26 11:30:00,202.09,202.48,201.92,202.18,18657.0,154.9484,155.2475,154.8181,155.0175,18657.0
2019-02-26 12:00:00,202.19,202.53,202.12,202.4,18363.0,155.0251,155.2858,154.9714,155.1861,18363.0
2019-02-26 12:30:00,202.4,202.48,201.92,202.29,20687.0,155.1861,155.2475,154.8181,155.1018,20687.0
2019-02-26 13:00:00,202.23,202.8,202.23,202.57,28282.0,155.0558,155.4928,155.0558,155.3165,28282.0
2019-02-26 13:30:00,202.5,202.61,202.0,202.32,18091.0,155.2628,155.3471,154.8794,155.1248,18091.0
2019-02-26 14:00:00,202.29,202.7,202.26,202.57,49865.0,155.1018,155.4162,155.0788,155.3165,49865.0
2019-02-26 14:30:00,202.46,202.96,202.42,202.96,35564.0,155.2321,155.6155,155.2015,155.6155,35564.0
2019-02-26 15:00:00,202.96,203.21,202.34,202.49,46723.0,155.6155,155.8072,155.1401,155.2551,46723.0
2019-02-26 15:30:00,202.43,203.01,202.43,202.81,152014.0,155.2091,155.6538,155.2091,155.5005,152014.0
2019-02-27 09:30:00,203.2,208.88,202.68,207.27,134726.0,155.7995,160.1545,155.4008,158.9201,134726.0
2019-02-27 10:00:00,206.3,208.07,206.17,206.89,109019.0,158.1764,159.5335,158.0767,158.6287,109019.0
2019-02-27 10:30:00,207.05,207.46,205.68,206.03,90080.0,158.7514,159.0658,157.701,157.9694,90080.0
2019-02-27 11:00:00,206.03,206.15,203.5,203.76,80277.0,157.9694,158.0614,156.0295,156.2289,80277.0
2019-02-27 11:30:00,203.6,204.62,203.6,204.48,60114.0,156.1062,156.8883,156.1062,156.7809,60114.0
2019-02-27 12:00:00,204.45,205.47,204.43,204.85,56419.0,156.7579,157.54,156.7426,157.0646,56419.0
2019-02-27 12:30:00,204.86,205.25,204.31,204.83,38065.0,157.0723,157.3713,156.6506,157.0493,38065.0
2019-02-27 13:00:00,204.88,206.92,204.87,206.75,122245.0,157.0876,158.6518,157.08,158.5214,122245.0
2019-02-27 13:30:00,206.68,208.57,206.62,207.47,115338.0,158.4677,159.9169,158.4217,159.0735,115338.0
2019-02-27 14:00:00,207.62,209.5,207.59,209.22,80491.0,159.1885,160.6299,159.1655,160.4152,80491.0
2019-02-27 14:30:00,209.19,210.08,208.57,209.48,108015.0,160.3922,161.0746,159.9169,160.6146,108015.0
2019-02-27 15:00:00,209.48,209.48,208.72,209.02,157977.0,160.6146,160.6146,160.0319,160.2619,157977.0
2019-02-27 15:30:00,208.99,210.45,208.97,209.63,322564.0,160.2389,161.3583,160.2235,160.7296,322564.0
2019-02-28 09:30:00,209.51,210.04,208.65,210.02,95871.0,160.6376,161.0439,159.9782,161.0286,95871.0
2019-02-28 10:00:00,210.05,211.28,209.85,210.68,87987.0,161.0516,161.9947,160.8983,161.5347,87987.0
2019-02-28 10:30:00,210.69,212.06,210.66,211.87,64210.0,161.5423,162.5927,161.5193,162.4471,64210.0
2019-02-28 11:00:00,211.83,212.37,211.46,211.94,90666.0,162.4164,162.8304,162.1327,162.5007,90666.0
2019-02-28 11:30:00,211.96,212.72,211.72,212.52,59798.0,162.5161,163.0988,162.3321,162.9454,59798.0
2019-02-28 12:00:00,212.55,213.05,212.44,212.93,43554.0,162.9684,163.3518,162.8841,163.2598,43554.0
2019-02-28 12:30:00,212.86,212.91,212.09,212.31,43549.0,163.2061,163.2445,162.6157,162.7844,43549.0
2019-02-28 13:00:00,212.32,212.67,212.2,212.6,42824.0,162.7921,163.0604,162.7001,163.0068,42824.0
2019-02-28 13:30:00,212.58,212.69,212.43,212.56,51647.0,162.9914,163.0758,162.8764,162.9761,51647.0
2019-02-28 14:00:00,212.6,212.67,212.41,212.51,69790.0,163.0068,163.0604,162.8611,162.9378,69790.0
2019-02-28 14:30:00,212.47,212.77,212.44,212.69,90781.0,162.9071,163.1371,162.8841,163.0758,90781.0
2019-02-28 15:00:00,212.71,212.89,212.53,212.84,102611.0,163.0911,163.2291,162.9531,163.1908,102611.0
2019-02-28 15:30:00,212.84,212.84,211.38,211.44,303343.0,163.1908,163.1908,162.0714,162.1174,303343.0
2019-03-01 09:30:00,211.04,211.4,209.37,209.86,38060.0,161.8107,162.0867,160.5302,160.9059,38060.0
2019-03-01 10:00:00,209.85,210.15,209.25,209.97,115958.0,160.8983,161.1283,160.4382,160.9903,115958.0
2019-03-01 10:30:00,209.96,211.02,209.92,210.93,42680.0,160.9826,161.7953,160.9519,161.7263,42680.0
2019-03-01 11:00:00,210.94,211.42,210.07,210.22,68552.0,161.734,162.102,161.0669,161.182,68552.0
2019-03-01 11:30:00,210.26,211.14,210.24,210.75,25869.0,161.2126,161.8874,161.1973,161.5883,25869.0
2019-03-01 12:00:00,210.75,210.91,210.16,210.18,16450.0,161.5883,161.711,161.136,161.1513,16450.0
2019-03-01 12:30:00,210.29,211.06,210.14,210.94,26395.0,161.2356,161.826,161.1206,161.734,26395.0
2019-03-01 13:00:00,210.96,212.05,210.96,211.71,31383.0,161.7493,162.5851,161.7493,162.3244,31383.0
2019-03-01 13:30:00,211.82,211.89,211.49,211.68,26485.0,162.4087,162.4624,162.1557,162.3014,26485.0
2019-03-01 14:00:00,211.66,212.54,211.59,212.53,33475.0,162.2861,162.9608,162.2324,162.9531,33475.0
2019-03-01 14:30:00,212.53,212.75,212.13,212.31,39670.0,162.9531,163.1218,162.6464,162.7844,39670.0
2019-03-01 15:00:00,212.34,212.42,212.06,212.16,47182.0,162.8074,162.8688,162.5927,162.6694,47182.0
2019-03-01 15:30:00,212.16,212.52,211.87,212.03,138828.0,162.6694,162.9454,162.4471,162.5697,138828.0
2019-03-04 09:30:00,212.53,212.9,210.6,211.76,37898.0,162.9531,163.2368,161.4733,162.3627,37898.0
2019-03-04 10:00:00,211.57,211.83,210.94,210.97,39448.0,162.217,162.4164,161.734,161.757,39448.0
2019-03-04 10:30:00,210.95,211.07,210.25,210.41,50194.0,161.7417,161.8337,161.205,161.3276,50194.0
2019-03-04 11:00:00,210.41,211.05,210.28,210.52,41076.0,161.3276,161.8183,161.228,161.412,41076.0
2019-03-04 11:30:00,210.53,210.53,209.85,210.05,32554.0,161.4196,161.4196,160.8983,161.0516,32554.0
2019-03-04 12:00:00,209.98,210.42,209.61,210.05,28515.0,160.9979,161.3353,160.7143,161.0516,28515.0
2019-03-04 12:30:00,210.04,210.13,209.61,209.64,25192.0,161.0439,161.113,160.7143,160.7373,25192.0
2019-03-04 13:00:00,209.62,210.21,209.47,210.14,25202.0,160.7219,161.1743,160.6069,161.1206,25202.0
2019-03-04 13:30:00,210.09,210.6,210.04,210.32,19625.0,161.0823,161.4733,161.0439,161.2586,19625.0
2019-03-04 14:00:00,210.36,211.08,210.14,211.05,37134.0,161.2893,161.8413,161.1206,161.8183,37134.0
2019-03-04 14:30:00,211.01,211.79,211.0,211.52,50922.0,161.7877,162.3857,161.78,162.1787,50922.0
2019-03-04 15:00:00,211.47,211.88,211.0,211.56,50030.0,162.1404,162.4547,161.78,162.2094,50030.0
2019-03-04 15:30:00,211.55,212.6,211.5,212.35,182617.0,162.2017,163.0068,162.1634,162.8151,182617.0
2019-03-05 09:30:00,211.58,212.97,211.58,212.42,37773.0,162.2247,163.2905,162.2247,162.8688,37773.0
2019-03-05 10:00:00,212.43,213.0,212.2,212.7,33413.0,162.8764,163.3135,162.7001,163.0834,33413.0
2019-03-05 10:30:00,212.76,213.06,212.55,213.06,19120.0,163.1295,163.3595,162.9684,163.3595,19120.0
2019-03-05 11:00:00,213.09,213.53,213.03,213.09,44643.0,163.3825,163.7198,163.3365,163.3825,44643.0
2019-03-05 11:30:00,213.12,213.39,213.12,213.39,13790.0,163.4055,163.6125,163.4055,163.6125,13790.0
2019-03-05 12:00:00,213.39,213.78,213.37,213.76,17831.0,163.6125,163.9115,163.5972,163.8962,17831.0
2019-03-05 12:30:00,213.74,213.76,213.28,213.33,12787.0,163.8808,163.8962,163.5282,163.5665,12787.0
2019-03-05 13:00:00,213.29,213.5,213.21,213.28,16712.0,163.5358,163.6968,163.4745,163.5282,16712.0
2019-03-05 13:30:00,213.28,213.54,213.2,213.44,17301.0,163.5282,163.7275,163.4668,163.6508,17301.0
2019-03-05 14:00:00,213.45,213.65,213.31,213.62,9832.0,163.6585,163.8118,163.5512,163.7888,9832.0
2019-03-05 14:30:00,213.61,213.93,213.57,213.7,15379.0,163.7812,164.0265,163.7505,163.8502,15379.0
2019-03-05 15:00:00,213.7,213.83,213.48,213.52,28535.0,163.8502,163.9499,163.6815,163.7122,28535.0
2019-03-05 15:30:00,213.52,213.82,213.15,213.16,113290.0,163.7122,163.9422,163.4285,163.4361,113290.0
2019-03-06 09:30:00,213.45,214.0,212.42,213.67,35167.0,163.6585,164.0802,162.8688,163.8272,35167.0
2019-03-06 10:00:00,213.66,213.98,213.34,213.95,79814.0,163.8195,164.0649,163.5742,164.0419,79814.0
2019-03-06 10:30:00,213.98,214.26,213.73,214.26,37682.0,164.0649,164.2795,163.8732,164.2795,37682.0
2019-03-06 11:00:00,214.2,214.45,213.68,213.79,37603.0,164.2335,164.4252,163.8348,163.9192,37603.0
2019-03-06 11:30:00,213.77,213.85,213.52,213.66,31501.0,163.9039,163.9652,163.7122,163.8195,31501.0
2019-03-06 12:00:00,213.74,213.86,212.58,212.74,84721.0,163.8808,163.9729,162.9914,163.1141,84721.0
2019-03-06 12:30:00,212.74,213.0,212.3,212.39,21622.0,163.1141,163.3135,162.7768,162.8458,21622.0
2019-03-06 13:00:00,212.46,212.76,212.37,212.56,20260.0,162.8994,163.1295,162.8304,162.9761,20260.0
2019-03-06 13:30:00,212.63,212.85,212.49,212.57,8232.0,163.0298,163.1985,162.9224,162.9838,8232.0
2019-03-06 14:00:00,212.59,212.95,212.41,212.85,21519.0,162.9991,163.2751,162.8611,163.1985,21519.0
2019-03-06 14:30:00,212.85,213.26,212.85,213.19,25549.0,163.1985,163.5128,163.1985,163.4591,25549.0
2019-03-06 15:00:00,213.2,213.63,213.0,213.44,32916.0,163.4668,163.7965,163.3135,163.6508,32916.0
2019-03-06 15:30:00,213.48,214.19,213.13,213.23,86579.0,163.6815,164.2259,163.4131,163.4898,86579.0
2019-03-07 09:30:00,213.84,214.86,213.49,214.18,74178.0,163.9575,164.7396,163.6892,164.2182,74178.0
2019-03-07 10:00:00,214.2,214.22,213.42,213.55,17780.0,164.2335,164.2489,163.6355,163.7352,17780.0
2019-03-07 10:30:00,213.55,214.35,213.52,214.35,45084.0,163.7352,164.3486,163.7122,164.3486,45084.0
2019-03-07 11:00:00,214.35,214.49,213.9,214.03,21438.0,164.3486,164.4559,164.0035,164.1032,21438.0
2019-03-07 11:30:00,214.04,214.37,213.96,214.18,20656.0,164.1109,164.3639,164.0495,164.2182,20656.0
2019-03-07 12:00:00,214.08,214.39,214.0,214.34,15593.0,164.1415,164.3792,164.0802,164.3409,15593.0
2019-03-07 12:30:00,214.34,214.78,214.0,214.59,13929.0,164.3409,164.6782,164.0802,164.5326,13929.0
2019-03-07 13:00:00,214.63,214.8,214.48,214.73,10646.0,164.5632,164.6936,164.4482,164.6399,10646.0
2019-03-07 13:30:00,214.76,215.02,214.54,215.02,21479.0,164.6629,164.8623,164.4942,164.8623,21479.0
2019-03-07 14:00:00,215.03,215.07,214.38,214.84,101826.0,164.8699,164.9006,164.3716,164.7243,101826.0
2019-03-07 14:30:00,214.82,214.82,214.31,214.54,44594.0,164.7089,164.7089,164.3179,164.4942,44594.0
2019-03-07 15:00:00,214.54,214.84,214.35,214.5,61240.0,164.4942,164.7243,164.3486,164.4636,61240.0
2019-03-07 15:30:00,214.51,214.6,213.52,214.17,202536.0,164.4712,164.5402,163.7122,164.2105,202536.0
2019-03-08 09:30:00,214.53,215.99,214.11,215.44,38396.0,164.4866,165.606,164.1645,165.1843,38396.0
2019-03-08 10:00:00,215.54,215.66,214.43,214.77,41783.0,165.261,165.353,164.4099,164.6706,41783.0
2019-03-08 10:30:00,214.76,215.12,214.07,214.22,51548.0,164.6629,164.9389,164.1339,164.2489,51548.0
2019-03-08 11:00:00,214.15,214.89,213.4,213.57,54254.0,164.1952,164.7626,163.6202,163.7505,54254.0
2019-03-08 11:30:00,213.58,214.22,213.46,213.46,30930.0,163.7582,164.2489,163.6662,163.6662,30930.0
2019-03-08 12:00:00,213.45,213.82,213.31,213.74,90789.0,163.6585,163.9422,163.5512,163.8808,90789.0
2019-03-08 12:30:00,213.7,213.73,213.32,213.45,59355.0,163.8502,163.8732,163.5588,163.6585,59355.0
2019-03-08 13:00:00,213.48,213.62,213.44,213.57,58787.0,163.6815,163.7888,163.6508,163.7505,58787.0
2019-03-08 13:30:00,213.54,213.56,212.97,213.24,44559.0,163.7275,163.7428,163.2905,163.4975,44559.0
2019-03-08 14:00:00,213.23,213.52,213.16,213.52,40552.0,163.4898,163.7122,163.4361,163.7122,40552.0
2019-03-08 14:30:00,213.55,213.78,213.38,213.51,40879.0,163.7352,163.9115,163.6048,163.7045,40879.0
2019-03-08 15:00:00,213.5,213.71,213.47,213.5,55931.0,163.6968,163.8578,163.6738,163.6968,55931.0
2019-03-08 15:30:00,213.52,214.41,213.52,214.3,105852.0,163.7122,164.3946,163.7122,164.3102,105852.0
2019-03-11 09:30:00,214.73,216.85,214.73,216.31,35761.0,164.6399,166.2654,164.6399,165.8513,35761.0
2019-03-11 10:00:00,216.31,216.6,215.89,216.36,22070.0,165.8513,166.0737,165.5293,165.8897,22070.0
2019-03-11 10:30:00,216.38,216.72,215.62,216.09,59151.0,165.905,166.1657,165.3223,165.6827,59151.0
2019-03-11 11:00:00,216.01,216.75,215.84,216.74,105985.0,165.6213,166.1887,165.491,166.181,105985.0
2019-03-11 11:30:00,216.82,217.29,216.44,217.28,23487.0,166.2424,166.6027,165.951,166.5951,23487.0
2019-03-11 12:00:00,217.28,217.87,217.22,217.6,56160.0,166.5951,167.0474,166.5491,166.8404,56160.0
2019-03-11 12:30:00,217.61,217.97,217.23,217.25,75193.0,166.8481,167.1241,166.5567,166.5721,75193.0
2019-03-11 13:00:00,217.3,217.77,217.15,217.69,16899.0,166.6104,166.9708,166.4954,166.9094,16899.0
2019-03-11 13:30:00,217.65,217.85,217.53,217.61,45977.0,166.8788,167.0321,166.7868,166.8481,45977.0
2019-03-11 14:00:00,217.75,218.19,217.67,217.71,66551.0,166.9554,167.2928,166.8941,166.9248,66551.0
2019-03-11 14:30:00,217.73,217.82,217.56,217.6,14245.0,166.9401,167.0091,166.8098,166.8404,14245.0
2019-03-11 15:00:00,217.63,218.29,217.62,218.1,31466.0,166.8634,167.3695,166.8558,167.2238,31466.0
2019-03-11 15:30:00,218.14,218.87,218.08,218.84,136662.0,167.2545,167.8142,167.2085,167.7912,136662.0
2019-03-12 09:30:00,217.52,217.95,216.84,216.91,84716.0,168.3073,168.64,167.7811,167.8353,84716.0
2019-03-12 10:00:00,216.91,217.8,216.63,217.51,53629.0,167.8353,168.5239,167.6186,168.2995,53629.0
2019-03-12 10:30:00,217.59,217.79,217.19,217.29,47396.0,168.3614,168.5162,168.0519,168.1293,47396.0
2019-03-12 11:00:00,217.22,218.38,217.22,218.02,33327.0,168.0752,168.9727,168.0752,168.6942,33327.0
2019-03-12 11:30:00,217.97,218.55,217.8,218.55,33287.0,168.6555,169.1042,168.5239,169.1042,33287.0
2019-03-12 12:00:00,218.53,218.53,217.84,218.23,49001.0,169.0888,169.0888,168.5549,168.8566,49001.0
2019-03-12 12:30:00,218.16,218.35,217.93,218.11,51543.0,168.8025,168.9495,168.6245,168.7638,51543.0
2019-03-12 13:00:00,218.1,218.37,218.06,218.23,22551.0,168.7561,168.965,168.7251,168.8566,22551.0
2019-03-12 13:30:00,218.29,218.78,218.19,218.57,30323.0,168.9031,169.2822,168.8257,169.1197,30323.0
2019-03-12 14:00:00,218.55,218.73,218.05,218.45,50857.0,169.1042,169.2435,168.7174,169.0269,50857.0
2019-03-12 14:30:00,218.42,218.45,217.79,217.89,232504.0,169.0037,169.0269,168.5162,168.5936,232504.0
2019-03-12 15:00:00,217.86,218.07,217.6,217.92,191487.0,168.5704,168.7328,168.3692,168.6168,191487.0
2019-03-12 15:30:00,217.89,218.36,217.68,218.25,135964.0,168.5936,168.9572,168.4311,168.8721,135964.0
2019-03-13 09:30:00,218.74,220.26,217.93,220.07,56678.0,169.2513,170.4274,168.6245,170.2804,56678.0
2019-03-13 10:00:00,219.99,220.13,219.4,219.95,29323.0,170.2185,170.3268,169.7619,170.1875,29323.0
2019-03-13 10:30:00,219.95,220.02,219.68,219.86,36466.0,170.1875,170.2417,169.9786,170.1179,36466.0
2019-03-13 11:00:00,219.92,220.01,219.5,219.86,37136.0,170.1643,170.2339,169.8393,170.1179,37136.0
2019-03-13 11:30:00,219.86,219.98,219.69,219.94,32147.0,170.1179,170.2107,169.9863,170.1798,32147.0
2019-03-13 12:00:00,219.98,220.15,219.7,219.73,43033.0,170.2107,170.3423,169.9941,170.0173,43033.0
2019-03-13 12:30:00,219.78,220.09,219.78,219.89,24443.0,170.056,170.2958,170.056,170.1411,24443.0
2019-03-13 13:00:00,219.85,220.01,219.75,219.81,27155.0,170.1101,170.2339,170.0328,170.0792,27155.0
2019-03-13 13:30:00,219.81,219.88,219.67,219.76,57079.0,170.0792,170.1333,169.9709,170.0405,57079.0
2019-03-13 14:00:00,219.75,219.87,219.65,219.83,35097.0,170.0328,170.1256,169.9554,170.0947,35097.0
2019-03-13 14:30:00,219.84,219.94,219.58,219.87,30747.0,170.1024,170.1798,169.9012,170.1256,30747.0
2019-03-13 15:00:00,219.87,219.96,219.66,219.66,35014.0,170.1256,170.1952,169.9631,169.9631,35014.0
2019-03-13 15:30:00,219.66,219.73,219.0,219.17,89538.0,169.9631,170.0173,169.4524,169.584,89538.0
2019-03-14 09:30:00,219.75,220.11,218.97,219.71,36345.0,170.0328,170.3113,169.4292,170.0018,36345.0
2019-03-14 10:00:00,219.56,220.14,219.42,219.86,78771.0,169.8857,170.3345,169.7774,170.1179,78771.0
2019-03-14 10:30:00,219.84,220.0,219.58,219.95,25878.0,170.1024,170.2262,169.9012,170.1875,25878.0
2019-03-14 11:00:00,219.88,220.05,219.74,220.03,20112.0,170.1333,170.2649,170.025,170.2494,20112.0
2019-03-14 11:30:00,220.03,220.03,218.87,218.94,349748.0,170.2494,170.2494,169.3518,169.406,349748.0
2019-03-14 12:00:00,218.95,219.11,218.56,218.87,66927.0,169.4137,169.5375,169.112,169.3518,66927.0
2019-03-14 12:30:00,218.84,218.87,218.47,218.68,19417.0,169.3286,169.3518,169.0423,169.2048,19417.0
2019-03-14 13:00:00,218.7,218.87,218.58,218.74,37722.0,169.2203,169.3518,169.1275,169.2513,37722.0
2019-03-14 13:30:00,218.75,218.85,218.54,218.72,47572.0,169.259,169.3364,169.0965,169.2358,47572.0
2019-03-14 14:00:00,218.72,218.72,218.37,218.45,117550.0,169.2358,169.2358,168.965,169.0269,117550.0
2019-03-14 14:30:00,218.47,218.6,218.35,218.46,20969.0,169.0423,169.1429,168.9495,169.0346,20969.0
2019-03-14 15:00:00,218.49,218.84,218.29,218.5,62147.0,169.0578,169.3286,168.9031,169.0656,62147.0
2019-03-14 15:30:00,218.48,218.78,218.37,218.53,292383.0,169.0501,169.2822,168.965,169.0888,292383.0
2019-03-15 09:30:00,218.61,218.71,217.13,217.38,395085.0,169.1507,169.228,168.0055,168.199,395085.0
2019-03-15 10:00:00,217.17,217.83,217.09,217.37,72098.0,168.0365,168.5471,167.9746,168.1912,72098.0
2019-03-15 10:30:00,217.33,217.57,216.77,216.87,45291.0,168.1603,168.346,167.727,167.8043,45291.0
2019-03-15 11:00:00,216.82,216.86,215.99,216.77,24591.0,167.7656,167.7966,167.1234,167.727,24591.0
2019-03-15 11:30:00,216.84,217.07,216.54,216.9,198479.0,167.7811,167.9591,167.549,167.8275,198479.0
2019-03-15 12:00:00,216.89,217.11,216.83,217.05,16401.0,167.8198,167.99,167.7734,167.9436,16401.0
2019-03-15 12:30:00,217.08,217.79,217.08,217.79,94584.0,167.9668,168.5162,167.9668,168.5162,94584.0
2019-03-15 13:00:00,217.7,218.12,217.69,217.75,10143.0,168.4466,168.7715,168.4388,168.4852,10143.0
2019-03-15 13:30:00,217.72,217.85,217.45,217.6,15652.0,168.462,168.5626,168.2531,168.3692,15652.0
2019-03-15 14:00:00,217.6,217.66,217.4,217.46,13909.0,168.3692,168.4156,168.2144,168.2609,13909.0
2019-03-15 14:30:00,217.47,217.69,217.42,217.5,14653.0,168.2686,168.4388,168.2299,168.2918,14653.0
2019-03-15 15:00:00,217.57,217.75,217.15,217.49,22414.0,168.346,168.4852,168.021,168.2841,22414.0
2019-03-15 15:30:00,217.42,217.88,217.21,217.54,152265.0,168.2299,168.5858,168.0674,168.3228,152265.0
2019-03-18 09:30:00,217.32,218.32,216.67,217.65,92906.0,168.1525,168.9263,167.6496,168.4079,92906.0
2019-03-18 10:00:00,217.68,217.96,217.54,217.85,96891.0,168.4311,168.6477,168.3228,168.5626,96891.0
2019-03-18 10:30:00,217.88,217.95,217.62,217.62,37874.0,168.5858,168.64,168.3847,168.3847,37874.0
2019-03-18 11:00:00,217.62,217.87,217.4,217.41,67714.0,168.3847,168.5781,168.2144,168.2222,67714.0
2019-03-18 11:30:00,217.35,218.0,217.23,217.74,51270.0,168.1757,168.6787,168.0829,168.4775,51270.0
2019-03-18 12:00:00,217.73,217.86,217.15,217.24,22373.0,168.4698,168.5704,168.021,168.0906,22373.0
2019-03-18 12:30:00,217.22,217.29,216.77,217.02,12844.0,168.0752,168.1293,167.727,167.9204,12844.0
2019-03-18 13:00:00,216.97,217.0,216.55,216.83,23502.0,167.8817,167.9049,167.5567,167.7734,23502.0
2019-03-18 13:30:00,216.94,217.2,216.73,217.13,50115.0,167.8585,168.0597,167.696,168.0055,50115.0
2019-03-18 14:00:00,217.12,217.33,216.87,216.87,12842.0,167.9978,168.1603,167.8043,167.8043,12842.0
2019-03-18 14:30:00,216.86,217.02,216.62,216.69,15184.0,167.7966,167.9204,167.6109,167.6651,15184.0
2019-03-18 15:00:00,216.64,217.09,216.64,217.02,42198.0,167.6264,167.9746,167.6264,167.9204,42198.0
2019-03-18 15:30:00,217.07,217.84,216.99,217.74,119446.0,167.9591,168.5549,167.8972,168.4775,119446.0
2019-03-19 09:30:00,215.54,217.49,215.29,216.49,79258.0,166.7752,168.2841,166.5818,167.5103,79258.0
2019-03-19 10:00:00,216.48,216.98,216.47,216.8,20406.0,167.5026,167.8895,167.4948,167.7502,20406.0
2019-03-19 10:30:00,216.88,217.07,216.68,216.83,62968.0,167.8121,167.9591,167.6573,167.7734,62968.0
2019-03-19 11:00:00,216.81,217.31,216.68,217.31,44440.0,167.7579,168.1448,167.6573,168.1448,44440.0
2019-03-19 11:30:00,217.24,217.61,216.86,217.43,22578.0,168.0906,168.3769,167.7966,168.2376,22578.0
2019-03-19 12:00:00,217.38,217.56,216.96,217.28,46998.0,168.199,168.3382,167.874,168.1216,46998.0
2019-03-19 12:30:00,217.34,217.4,216.89,217.4,66009.0,168.168,168.2144,167.8198,168.2144,66009.0
2019-03-19 13:00:00,217.24,217.52,217.13,217.25,24705.0,168.0906,168.3073,168.0055,168.0984,24705.0
2019-03-19 13:30:00,217.21,217.4,217.18,217.25,18222.0,168.0674,168.2144,168.0442,168.0984,18222.0
2019-03-19 14:00:00,217.32,217.47,217.13,217.45,58683.0,168.1525,168.2686,168.0055,168.2531,58683.0
2019-03-19 14:30:00,217.46,217.61,216.8,216.99,26709.0,168.2609,168.3769,167.7502,167.8972,26709.0
2019-03-19 15:00:00,217.04,217.04,216.34,216.43,23178.0,167.9359,167.9359,167.3942,167.4639,23178.0
2019-03-19 15:30:00,216.36,217.51,216.36,217.48,123768.0,167.4097,168.2995,167.4097,168.2763,123768.0
2019-03-20 09:30:00,217.83,218.43,216.57,218.29,86006.0,168.5471,169.0114,167.5722,168.9031,86006.0
2019-03-20 10:00:00,218.19,218.19,216.73,217.09,63963.0,168.8257,168.8257,167.696,167.9746,63963.0
2019-03-20 10:30:00,217.0,217.5,216.74,217.32,67915.0,167.9049,168.2918,167.7037,168.1525,67915.0
2019-03-20 11:00:00,217.15,217.33,216.95,217.1,80026.0,168.021,168.1603,167.8662,167.9823,80026.0
2019-03-20 11:30:00,217.11,217.7,217.1,217.67,23872.0,167.99,168.4466,167.9823,168.4233,23872.0
2019-03-20 12:00:00,217.59,217.76,217.24,217.65,39232.0,168.3614,168.493,168.0906,168.4079,39232.0
2019-03-20 12:30:00,217.73,218.03,217.33,217.83,8351.0,168.4698,168.7019,168.1603,168.5471,8351.0
2019-03-20 13:00:00,217.79,217.91,217.69,217.91,7504.0,168.5162,168.609,168.4388,168.609,7504.0
2019-03-20 13:30:00,217.86,218.04,216.89,217.62,118427.0,168.5704,168.7096,167.8198,168.3847,118427.0
2019-03-20 14:00:00,217.99,219.25,217.79,219.25,44346.0,168.6709,169.6459,168.5162,169.6459,44346.0
2019-03-20 14:30:00,219.24,220.08,218.36,220.04,99379.0,169.6381,170.2881,168.9572,170.2571,99379.0
2019-03-20 15:00:00,220.04,220.3,218.57,218.77,85075.0,170.2571,170.4583,169.1197,169.2745,85075.0
2019-03-20 15:30:00,218.71,219.09,218.18,218.8,102851.0,169.228,169.5221,168.818,169.2977,102851.0
2019-03-21 09:30:00,218.78,220.81,218.06,219.94,44556.0,169.2822,170.8529,168.7251,170.1798,44556.0
2019-03-21 10:00:00,219.96,220.6,219.91,220.33,66554.0,170.1952,170.6904,170.1566,170.4815,66554.0
2019-03-21 10:30:00,220.35,221.24,220.21,221.24,39372.0,170.497,171.1856,170.3887,171.1856,39372.0
2019-03-21 11:00:00,221.29,221.84,221.2,221.5,66602.0,171.2243,171.6499,171.1547,171.3868,66602.0
2019-03-21 11:30:00,221.5,221.62,221.22,221.55,52974.0,171.3868,171.4797,171.1702,171.4255,52974.0
2019-03-21 12:00:00,221.51,221.62,221.27,221.39,19489.0,171.3946,171.4797,171.2089,171.3017,19489.0
2019-03-21 12:30:00,221.38,221.45,221.05,221.15,15933.0,171.294,171.3481,171.0386,171.116,15933.0
2019-03-21 13:00:00,221.19,221.35,221.12,221.27,13798.0,171.147,171.2708,171.0928,171.2089,13798.0
2019-03-21 13:30:00,221.27,221.34,220.76,221.27,31164.0,171.2089,171.263,170.8142,171.2089,31164.0
2019-03-21 14:00:00,221.29,221.5,221.17,221.42,14618.0,171.2243,171.3868,171.1315,171.3249,14618.0
2019-03-21 14:30:00,221.41,221.68,221.37,221.46,22460.0,171.3172,171.5261,171.2862,171.3559,22460.0
2019-03-21 15:00:00,221.51,221.73,221.4,221.5,42175.0,171.3946,171.5648,171.3094,171.3868,42175.0
2019-03-21 15:30:00,221.51,222.12,221.51,222.02,108873.0,171.3946,171.8666,171.3946,171.7892,108873.0
2019-03-22 09:30:00,222.44,224.47,222.44,224.4,35831.0,172.1142,173.6849,172.1142,173.6307,35831.0
2019-03-22 10:00:00,224.71,224.97,224.1,224.11,21773.0,173.8706,174.0718,173.3986,173.4063,21773.0
2019-03-22 10:30:00,224.2,225.89,224.19,225.7,65592.0,173.476,174.7836,173.4682,174.6366,65592.0
2019-03-22 11:00:00,225.68,226.06,224.8,224.91,68291.0,174.6211,174.9151,173.9402,174.0253,68291.0
2019-03-22 11:30:00,224.84,225.06,223.59,223.62,55907.0,173.9712,174.1414,173.004,173.0272,55907.0
2019-03-22 12:00:00,223.59,223.71,222.88,223.23,89710.0,173.004,173.0968,172.4546,172.7254,89710.0
2019-03-22 12:30:00,223.05,223.17,222.01,222.47,37844.0,172.5861,172.679,171.7814,172.1374,37844.0
2019-03-22 13:00:00,222.6,222.94,222.26,222.78,51689.0,172.238,172.501,171.9749,172.3772,51689.0
2019-03-22 13:30:00,222.82,223.05,222.54,222.59,31170.0,172.4082,172.5861,172.1915,172.2302,31170.0
2019-03-22 14:00:00,222.66,222.8,222.12,222.53,27409.0,172.2844,172.3927,171.8666,172.1838,27409.0
2019-03-22 14:30:00,222.54,223.27,222.54,223.12,19161.0,172.1915,172.7564,172.1915,172.6403,19161.0
2019-03-22 15:00:00,223.13,223.19,222.38,222.93,35269.0,172.648,172.6945,172.0677,172.4933,35269.0
2019-03-22 15:30:00,222.89,222.89,222.13,222.14,86819.0,172.4623,172.4623,171.8743,171.882,86819.0
2019-03-25 09:30:00,222.63,224.67,222.14,224.06,61096.0,172.2612,173.8396,171.882,173.3676,61096.0
2019-03-25 10:00:00,223.9,223.9,222.76,223.02,23220.0,173.2438,173.2438,172.3618,172.5629,23220.0
2019-03-25 10:30:00,223.02,224.36,223.01,224.18,48376.0,172.5629,173.5998,172.5552,173.4605,48376.0
2019-03-25 11:00:00,224.19,224.43,224.06,224.27,36301.0,173.4682,173.6539,173.3676,173.5301,36301.0
2019-03-25 11:30:00,224.27,224.56,223.89,224.0,58344.0,173.5301,173.7545,173.2361,173.3212,58344.0
2019-03-25 12:00:00,223.95,224.2,223.83,224.01,15407.0,173.2825,173.476,173.1897,173.329,15407.0
2019-03-25 12:30:00,224.03,224.19,223.89,224.08,30184.0,173.3444,173.4682,173.2361,173.3831,30184.0
2019-03-25 13:00:00,224.06,224.36,224.01,224.16,8810.0,173.3676,173.5998,173.329,173.445,8810.0
2019-03-25 13:30:00,224.15,224.25,223.88,224.21,18345.0,173.4373,173.5147,173.2284,173.4837,18345.0
2019-03-25 14:00:00,224.22,224.56,224.13,224.41,24116.0,173.4914,173.7545,173.4218,173.6385,24116.0
2019-03-25 14:30:00,224.45,224.94,224.3,224.84,55580.0,173.6694,174.0485,173.5533,173.9712,55580.0
2019-03-25 15:00:00,224.87,224.95,224.75,224.75,44310.0,173.9944,174.0563,173.9015,173.9015,44310.0
2019-03-25 15:30:00,224.75,224.78,223.84,224.24,110838.0,173.9015,173.9247,173.1974,173.5069,110838.0
2019-03-26 09:30:00,221.01,222.0,220.34,220.63,99957.0,171.0077,171.7737,170.4893,170.7137,99957.0
2019-03-26 10:00:00,220.53,222.38,220.53,221.43,63983.0,170.6363,172.0677,170.6363,171.3327,63983.0
2019-03-26 10:30:00,221.52,221.84,220.66,220.84,37569.0,171.4023,171.6499,170.7369,170.8761,37569.0
2019-03-26 11:00:00,220.82,221.26,220.76,221.03,29350.0,170.8607,171.2011,170.8142,171.0232,29350.0
2019-03-26 11:30:00,221.06,221.43,220.93,221.01,18692.0,171.0464,171.3327,170.9458,171.0077,18692.0
2019-03-26 12:00:00,220.99,221.15,220.72,221.0,21470.0,170.9922,171.116,170.7833,170.9999,21470.0
2019-03-26 12:30:00,221.03,221.2,220.7,220.75,15321.0,171.0232,171.1547,170.7678,170.8065,15321.0
2019-03-26 13:00:00,220.77,221.14,220.74,220.98,32276.0,170.822,171.1083,170.7988,170.9845,32276.0
2019-03-26 13:30:00,221.01,221.13,220.18,220.2,63569.0,171.0077,171.1005,170.3655,170.3809,63569.0
2019-03-26 14:00:00,220.18,220.41,219.76,219.91,44385.0,170.3655,170.5434,170.0405,170.1566,44385.0
2019-03-26 14:30:00,219.91,220.26,219.88,220.1,77975.0,170.1566,170.4274,170.1333,170.3036,77975.0
2019-03-26 15:00:00,220.1,220.26,219.86,219.92,63645.0,170.3036,170.4274,170.1179,170.1643,63645.0
2019-03-26 15:30:00,219.94,220.22,219.67,220.2,220395.0,170.1798,170.3964,169.9709,170.3809,220395.0
2019-03-27 09:30:00,220.12,220.77,219.44,219.47,49931.0,170.319,170.822,169.7929,169.8161,49931.0
2019-03-27 10:00:00,219.64,219.91,219.27,219.36,17924.0,169.9476,170.1566,169.6613,169.731,17924.0
2019-03-27 10:30:00,219.41,219.62,218.07,218.41,23654.0,169.7697,169.9322,168.7328,168.9959,23654.0
2019-03-27 11:00:00,218.53,219.19,218.32,218.39,38696.0,169.0888,169.5994,168.9263,168.9804,38696.0
2019-03-27 11:30:00,218.48,218.51,217.78,218.35,42653.0,169.0501,169.0733,168.5085,168.9495,42653.0
2019-03-27 12:00:00,218.33,218.36,217.94,218.0,71697.0,168.934,168.9572,168.6323,168.6787,71697.0
2019-03-27 12:30:00,218.01,218.36,217.77,218.28,28490.0,168.6864,168.9572,168.5007,168.8953,28490.0
2019-03-27 13:00:00,218.23,218.68,218.19,218.33,20171.0,168.8566,169.2048,168.8257,168.934,20171.0
2019-03-27 13:30:00,218.35,218.43,218.26,218.3,36890.0,168.9495,169.0114,168.8799,168.9108,36890.0
2019-03-27 14:00:00,218.3,218.7,218.24,218.51,52548.0,168.9108,169.2203,168.8644,169.0733,52548.0
2019-03-27 14:30:00,218.47,218.58,218.16,218.45,45183.0,169.0423,169.1275,168.8025,169.0269,45183.0
2019-03-27 15:00:00,218.43,218.63,218.16,218.48,63405.0,169.0114,169.1661,168.8025,169.0501,63405.0
2019-03-27 15:30:00,218.48,219.43,218.4,219.18,443228.0,169.0501,169.7852,168.9882,169.5917,443228.0
2019-03-28 09:30:00,219.66,220.27,219.33,219.54,72604.0,169.9631,170.4351,169.7078,169.8703,72604.0
2019-03-28 10:00:00,219.6,220.35,219.6,220.09,42283.0,169.9167,170.497,169.9167,170.2958,42283.0
2019-03-28 10:30:00,220.08,220.16,219.26,219.29,19443.0,170.2881,170.35,169.6536,169.6768,19443.0
2019-03-28 11:00:00,219.28,219.69,219.22,219.37,20484.0,169.6691,169.9863,169.6227,169.7387,20484.0
2019-03-28 11:30:00,219.4,219.54,219.21,219.39,18434.0,169.7619,169.8703,169.6149,169.7542,18434.0
2019-03-28 12:00:00,219.46,219.46,218.77,219.04,16110.0,169.8084,169.8084,169.2745,169.4834,16110.0
2019-03-28 12:30:00,219.11,219.18,218.69,218.94,16549.0,169.5375,169.5917,169.2126,169.406,16549.0
2019-03-28 13:00:00,218.95,219.2,218.81,218.9,19113.0,169.4137,169.6072,169.3054,169.3751,19113.0
2019-03-28 13:30:00,218.89,219.01,218.71,218.75,10263.0,169.3673,169.4602,169.228,169.259,10263.0
2019-03-28 14:00:00,218.86,219.05,218.77,218.89,16815.0,169.3441,169.4911,169.2745,169.3673,16815.0
2019-03-28 14:30:00,218.88,219.12,218.65,218.74,66367.0,169.3596,169.5453,169.1816,169.2513,66367.0
2019-03-28 15:00:00,218.7,219.18,218.65,219.09,48511.0,169.2203,169.5917,169.1816,169.5221,48511.0
2019-03-28 15:30:00,219.1,219.4,218.97,219.0,301254.0,169.5298,169.7619,169.4292,169.4524,301254.0
2019-03-29 09:30:00,219.02,219.43,217.81,218.21,38402.0,169.4679,169.7852,168.5317,168.8412,38402.0
2019-03-29 10:00:00,218.19,218.67,217.64,218.56,61327.0,168.8257,169.1971,168.4001,169.112,61327.0
2019-03-29 10:30:00,218.74,219.23,218.29,218.57,29391.0,169.2513,169.6304,168.9031,169.1197,29391.0
2019-03-29 11:00:00,218.49,219.04,218.22,218.47,39737.0,169.0578,169.4834,168.8489,169.0423,39737.0
2019-03-29 11:30:00,218.45,218.77,218.08,218.7,19490.0,169.0269,169.2745,168.7406,169.2203,19490.0
2019-03-29 12:00:00,218.59,218.77,218.44,218.64,12926.0,169.1352,169.2745,169.0191,169.1739,12926.0
2019-03-29 12:30:00,218.7,218.75,218.15,218.5,21499.0,169.2203,169.259,168.7947,169.0656,21499.0
2019-03-29 13:00:00,218.47,218.6,218.38,218.55,20980.0,169.0423,169.1429,168.9727,169.1042,20980.0
2019-03-29 13:30:00,218.51,218.51,217.93,218.25,19580.0,169.0733,169.0733,168.6245,168.8721,19580.0
2019-03-29 14:00:00,218.25,218.53,218.22,218.36,34689.0,168.8721,169.0888,168.8489,168.9572,34689.0
2019-03-29 14:30:00,218.32,218.43,217.88,218.39,28876.0,168.9263,169.0114,168.5858,168.9804,28876.0
2019-03-29 15:00:00,218.46,218.52,217.91,218.18,29557.0,169.0346,169.081,168.609,168.818,29557.0
2019-03-29 15:30:00,218.12,218.23,217.53,217.79,239237.0,168.7715,168.8566,168.315,168.5162,239237.0
2019-04-01 09:30:00,217.35,217.88,216.1,216.85,51140.0,168.1757,168.5858,167.2085,167.7889,51140.0
2019-04-01 10:00:00,216.95,217.15,216.1,216.3,73123.0,167.8662,168.021,167.2085,167.3633,73123.0
2019-04-01 10:30:00,216.27,216.81,216.13,216.81,23255.0,167.3401,167.7579,167.2318,167.7579,23255.0
2019-04-01 11:00:00,216.84,216.9,216.19,216.26,31046.0,167.7811,167.8275,167.2782,167.3323,31046.0
2019-04-01 11:30:00,216.29,216.98,216.23,216.82,15978.0,167.3556,167.8895,167.3091,167.7656,15978.0
2019-04-01 12:00:00,216.73,217.6,216.73,217.19,21338.0,167.696,168.3692,167.696,168.0519,21338.0
2019-04-01 12:30:00,217.14,217.14,216.57,216.94,15902.0,168.0133,168.0133,167.5722,167.8585,15902.0
2019-04-01 13:00:00,216.94,217.29,216.68,216.76,23453.0,167.8585,168.1293,167.6573,167.7192,23453.0
2019-04-01 13:30:00,216.73,217.02,216.7,216.84,21878.0,167.696,167.9204,167.6728,167.7811,21878.0
2019-04-01 14:00:00,216.94,217.05,216.72,216.81,15136.0,167.8585,167.9436,167.6883,167.7579,15136.0
2019-04-01 14:30:00,216.83,217.38,216.83,217.24,15726.0,167.7734,168.199,167.7734,168.0906,15726.0
2019-04-01 15:00:00,217.16,217.33,216.99,217.13,36267.0,168.0287,168.1603,167.8972,168.0055,36267.0
2019-04-01 15:30:00,217.15,218.54,217.15,218.31,124537.0,168.021,169.0965,168.021,168.9185,124537.0
2019-04-02 09:30:00,218.55,219.22,216.48,216.8,34743.0,169.1042,169.6227,167.5026,167.7502,34743.0
2019-04-02 10:00:00,216.92,218.49,216.92,217.77,19548.0,167.843,169.0578,167.843,168.5007,19548.0
2019-04-02 10:30:00,217.9,218.16,217.53,218.16,115108.0,168.6013,168.8025,168.315,168.8025,115108.0
2019-04-02 11:00:00,218.1,218.4,217.6,217.67,32112.0,168.7561,168.9882,168.3692,168.4233,32112.0
2019-04-02 11:30:00,217.45,218.05,217.21,217.54,10229.0,168.2531,168.7174,168.0674,168.3228,10229.0
2019-04-02 12:00:00,217.55,218.11,217.46,218.04,16332.0,168.3305,168.7638,168.2609,168.7096,16332.0
2019-04-02 12:30:00,218.02,218.21,217.66,218.18,11716.0,168.6942,168.8412,168.4156,168.818,11716.0
2019-04-02 13:00:00,218.17,218.37,218.11,218.33,11697.0,168.8102,168.965,168.7638,168.934,11697.0
2019-04-02 13:30:00,218.31,218.78,218.3,218.7,25722.0,168.9185,169.2822,168.9108,169.2203,25722.0
2019-04-02 14:00:00,218.7,219.01,218.22,218.98,105492.0,169.2203,169.4602,168.8489,169.437,105492.0
2019-04-02 14:30:00,218.98,219.03,218.65,219.03,26144.0,169.437,169.4756,169.1816,169.4756,26144.0
2019-04-02 15:00:00,219.09,219.23,218.97,219.15,9621.0,169.5221,169.6304,169.4292,169.5685,9621.0
2019-04-02 15:30:00,219.12,219.63,219.07,219.43,81322.0,169.5453,169.9399,169.5066,169.7852,81322.0
2019-04-03 09:30:00,219.27,219.74,216.99,217.59,31391.0,169.6613,170.025,167.8972,168.3614,31391.0
2019-04-03 10:00:00,217.55,218.23,217.48,217.85,20009.0,168.3305,168.8566,168.2763,168.5626,20009.0
2019-04-03 10:30:00,217.68,218.39,217.68,218.16,16141.0,168.4311,168.9804,168.4311,168.8025,16141.0
2019-04-03 11:00:00,218.21,219.63,218.15,219.11,17740.0,168.8412,169.9399,168.7947,169.5375,17740.0
2019-04-03 11:30:00,219.14,219.68,218.94,219.5,9057.0,169.5608,169.9786,169.406,169.8393,9057.0
2019-04-03 12:00:00,219.48,220.09,219.43,220.09,17937.0,169.8238,170.2958,169.7852,170.2958,17937.0
2019-04-03 12:30:00,220.06,220.14,219.66,219.82,5411.0,170.2726,170.3345,169.9631,170.0869,5411.0
2019-04-03 13:00:00,219.91,219.98,219.67,219.82,12469.0,170.1566,170.2107,169.9709,170.0869,12469.0
2019-04-03 13:30:00,219.88,219.88,219.24,219.28,54388.0,170.1333,170.1333,169.6381,169.6691,54388.0
2019-04-03 14:00:00,219.19,219.47,219.1,219.17,20203.0,169.5994,169.8161,169.5298,169.584,20203.0
2019-04-03 14:30:00,219.2,219.23,219.0,219.15,11911.0,169.6072,169.6304,169.4524,169.5685,11911.0
2019-04-03 15:00:00,219.06,219.23,218.72,219.06,50037.0,169.4989,169.6304,169.2358,169.4989,50037.0
2019-04-03 15:30:00,219.12,219.18,218.52,218.85,92419.0,169.5453,169.5917,169.081,169.3364,92419.0
2019-04-04 09:30:00,219.49,219.49,218.36,218.44,26402.0,169.8316,169.8316,168.9572,169.0191,26402.0
2019-04-04 10:00:00,218.56,218.92,218.27,218.41,27971.0,169.112,169.3905,168.8876,168.9959,27971.0
2019-04-04 10:30:00,218.35,218.55,218.1,218.41,12937.0,168.9495,169.1042,168.7561,168.9959,12937.0
2019-04-04 11:00:00,218.36,218.36,217.66,217.91,14528.0,168.9572,168.9572,168.4156,168.609,14528.0
2019-04-04 11:30:00,218.11,218.14,217.47,217.48,15716.0,168.7638,168.787,168.2686,168.2763,15716.0
2019-04-04 12:00:00,217.55,217.81,217.49,217.58,13304.0,168.3305,168.5317,168.2841,168.3537,13304.0
2019-04-04 12:30:00,217.57,217.9,217.52,217.81,17968.0,168.346,168.6013,168.3073,168.5317,17968.0
2019-04-04 13:00:00,217.8,217.98,217.77,217.87,9763.0,168.5239,168.6632,168.5007,168.5781,9763.0
2019-04-04 13:30:00,217.88,217.91,217.5,217.5,18981.0,168.5858,168.609,168.2918,168.2918,18981.0
2019-04-04 14:00:00,217.55,217.58,217.18,217.33,44538.0,168.3305,168.3537,168.0442,168.1603,44538.0
2019-04-04 14:30:00,217.26,217.62,217.22,217.47,24080.0,168.1061,168.3847,168.0752,168.2686,24080.0
2019-04-04 15:00:00,217.53,217.76,217.43,217.57,63749.0,168.315,168.493,168.2376,168.346,63749.0
2019-04-04 15:30:00,217.58,217.74,216.95,217.69,120770.0,168.3537,168.4775,167.8662,168.4388,120770.0
2019-04-05 09:30:00,217.57,218.41,217.24,217.98,34873.0,168.346,168.9959,168.0906,168.6632,34873.0
2019-04-05 10:00:00,217.76,218.73,217.63,218.5,41082.0,168.493,169.2435,168.3924,169.0656,41082.0
2019-04-05 10:30:00,218.59,218.7,217.98,218.43,16199.0,169.1352,169.2203,168.6632,169.0114,16199.0
2019-04-05 11:00:00,218.35,218.56,218.06,218.47,68517.0,168.9495,169.112,168.7251,169.0423,68517.0
2019-04-05 11:30:00,218.41,218.46,217.76,217.76,21381.0,168.9959,169.0346,168.493,168.493,21381.0
2019-04-05 12:00:00,217.74,218.22,217.23,217.23,40688.0,168.4775,168.8489,168.0829,168.0829,40688.0
2019-04-05 12:30:00,217.31,217.56,217.2,217.26,9801.0,168.1448,168.3382,168.0597,168.1061,9801.0
2019-04-05 13:00:00,217.29,217.83,217.24,217.71,24841.0,168.1293,168.5471,168.0906,168.4543,24841.0
2019-04-05 13:30:00,217.75,217.87,217.68,217.87,15858.0,168.4852,168.5781,168.4311,168.5781,15858.0
2019-04-05 14:00:00,217.85,218.09,217.77,217.95,39177.0,168.5626,168.7483,168.5007,168.64,39177.0
2019-04-05 14:30:00,217.96,218.43,217.87,218.21,13909.0,168.6477,169.0114,168.5781,168.8412,13909.0
2019-04-05 15:00:00,218.21,218.28,217.94,218.14,18068.0,168.8412,168.8953,168.6323,168.787,18068.0
2019-04-05 15:30:00,218.15,218.73,218.11,218.56,95313.0,168.7947,169.2435,168.7638,169.112,95313.0
2019-04-08 09:30:00,218.42,218.45,216.65,217.85,21143.0,169.0037,169.0269,167.6341,168.5626,21143.0
2019-04-08 10:00:00,217.61,218.08,217.54,217.83,23657.0,168.3769,168.7406,168.3228,168.5471,23657.0
2019-04-08 10:30:00,217.93,218.41,217.7,217.78,30003.0,168.6245,168.9959,168.4466,168.5085,30003.0
2019-04-08 11:00:00,217.76,218.06,217.65,217.7,16004.0,168.493,168.7251,168.4079,168.4466,16004.0
2019-04-08 11:30:00,217.77,218.11,217.66,218.11,23336.0,168.5007,168.7638,168.4156,168.7638,23336.0
2019-04-08 12:00:00,218.15,218.23,218.02,218.16,6238.0,168.7947,168.8566,168.6942,168.8025,6238.0
2019-04-08 12:30:00,218.14,218.14,217.49,217.54,14763.0,168.787,168.787,168.2841,168.3228,14763.0
2019-04-08 13:00:00,217.57,218.12,217.53,218.12,12509.0,168.346,168.7715,168.315,168.7715,12509.0
2019-04-08 13:30:00,218.11,218.27,218.05,218.05,21999.0,168.7638,168.8876,168.7174,168.7174,21999.0
2019-04-08 14:00:00,218.05,218.11,217.85,218.01,44537.0,168.7174,168.7638,168.5626,168.6864,44537.0
2019-04-08 14:30:00,217.94,218.08,217.77,217.94,28996.0,168.6323,168.7406,168.5007,168.6323,28996.0
2019-04-08 15:00:00,217.86,218.08,217.68,217.92,16895.0,168.5704,168.7406,168.4311,168.6168,16895.0
2019-04-08 15:30:00,217.92,218.18,217.84,218.05,64008.0,168.6168,168.818,168.5549,168.7174,64008.0
2019-04-09 09:30:00,220.09,220.37,219.26,220.22,48351.0,170.2958,170.5125,169.6536,170.3964,48351.0
2019-04-09 10:00:00,220.23,220.81,219.9,220.03,57555.0,170.4042,170.8529,170.1488,170.2494,57555.0
2019-04-09 10:30:00,220.16,220.56,219.7,219.95,24424.0,170.35,170.6595,169.9941,170.1875,24424.0
2019-04-09 11:00:00,219.98,220.12,219.7,219.78,34517.0,170.2107,170.319,169.9941,170.056,34517.0
2019-04-09 11:30:00,219.74,219.75,219.14,219.47,29298.0,170.025,170.0328,169.5608,169.8161,29298.0
2019-04-09 12:00:00,219.54,219.64,219.21,219.43,27491.0,169.8703,169.9476,169.6149,169.7852,27491.0
2019-04-09 12:30:00,219.41,219.61,219.2,219.56,22453.0,169.7697,169.9244,169.6072,169.8857,22453.0
2019-04-09 13:00:00,219.56,219.7,219.46,219.7,13394.0,169.8857,169.9941,169.8084,169.9941,13394.0
2019-04-09 13:30:00,219.69,219.69,219.15,219.48,12901.0,169.9863,169.9863,169.5685,169.8238,12901.0
2019-04-09 14:00:00,219.46,219.56,219.41,219.55,15283.0,169.8084,169.8857,169.7697,169.878,15283.0
2019-04-09 14:30:00,219.58,219.8,219.5,219.68,23667.0,169.9012,170.0714,169.8393,169.9786,23667.0
2019-04-09 15:00:00,219.73,219.77,219.2,219.22,28764.0,170.0173,170.0482,169.6072,169.6227,28764.0
2019-04-09 15:30:00,219.17,219.44,219.01,219.41,125531.0,169.584,169.7929,169.4602,169.7697,125531.0
2019-04-10 09:30:00,220.38,220.38,219.26,220.05,16054.0,170.5202,170.5202,169.6536,170.2649,16054.0
2019-04-10 10:00:00,219.96,219.96,218.71,218.98,25630.0,170.1952,170.1952,169.228,169.437,25630.0
2019-04-10 10:30:00,218.94,219.35,218.69,219.35,18469.0,169.406,169.7233,169.2126,169.7233,18469.0
2019-04-10 11:00:00,219.3,219.34,218.56,218.73,9954.0,169.6846,169.7155,169.112,169.2435,9954.0
2019-04-10 11:30:00,218.74,219.13,218.74,219.11,11862.0,169.2513,169.553,169.2513,169.5375,11862.0
2019-04-10 12:00:00,219.0,219.13,218.81,219.02,8631.0,169.4524,169.553,169.3054,169.4679,8631.0
2019-04-10 12:30:00,218.96,219.06,218.52,218.65,9803.0,169.4215,169.4989,169.081,169.1816,9803.0
2019-04-10 13:00:00,218.59,218.95,218.47,218.84,11890.0,169.1352,169.4137,169.0423,169.3286,11890.0
2019-04-10 13:30:00,218.91,219.59,218.85,219.49,14759.0,169.3828,169.909,169.3364,169.8316,14759.0
2019-04-10 14:00:00,219.51,219.51,219.11,219.26,15706.0,169.8471,169.8471,169.5375,169.6536,15706.0
2019-04-10 14:30:00,219.32,219.44,219.14,219.35,16117.0,169.7,169.7929,169.5608,169.7233,16117.0
2019-04-10 15:00:00,219.34,219.38,218.98,218.98,20198.0,169.7155,169.7465,169.437,169.437,20198.0
2019-04-10 15:30:00,218.96,219.57,218.61,219.5,114168.0,169.4215,169.8935,169.1507,169.8393,114168.0
2019-04-11 09:30:00,219.56,221.05,219.56,221.05,17198.0,169.8857,171.0386,169.8857,171.0386,17198.0
2019-04-11 10:00:00,221.05,221.06,219.51,219.51,13896.0,171.0386,171.0464,169.8471,169.8471,13896.0
2019-04-11 10:30:00,219.56,219.76,219.24,219.63,11677.0,169.8857,170.0405,169.6381,169.9399,11677.0
2019-04-11 11:00:00,219.74,219.95,219.16,219.23,17287.0,170.025,170.1875,169.5762,169.6304,17287.0
2019-04-11 11:30:00,219.16,219.37,218.75,218.75,16673.0,169.5762,169.7387,169.259,169.259,16673.0
2019-04-11 12:00:00,218.71,219.04,218.6,218.8,13267.0,169.228,169.4834,169.1429,169.2977,13267.0
2019-04-11 12:30:00,218.74,219.07,218.7,218.98,17367.0,169.2513,169.5066,169.2203,169.437,17367.0
2019-04-11 13:00:00,218.99,219.11,218.92,218.95,6907.0,169.4447,169.5375,169.3905,169.4137,6907.0
2019-04-11 13:30:00,218.95,219.29,218.93,219.11,11397.0,169.4137,169.6768,169.3983,169.5375,11397.0
2019-04-11 14:00:00,219.1,219.15,218.99,219.02,10799.0,169.5298,169.5685,169.4447,169.4679,10799.0
2019-04-11 14:30:00,219.04,219.39,219.04,219.27,10986.0,169.4834,169.7542,169.4834,169.6613,10986.0
2019-04-11 15:00:00,219.31,219.45,219.06,219.18,12353.0,169.6923,169.8006,169.4989,169.5917,12353.0
2019-04-11 15:30:00,219.21,219.68,219.16,219.65,68877.0,169.6149,169.9786,169.5762,169.9554,68877.0
2019-04-12 09:30:00,219.11,219.25,217.87,218.81,32693.0,169.5375,169.6459,168.5781,169.3054,32693.0
2019-04-12 10:00:00,219.04,219.39,218.65,219.28,51461.0,169.4834,169.7542,169.1816,169.6691,51461.0
2019-04-12 10:30:00,219.3,219.61,219.07,219.14,30969.0,169.6846,169.9244,169.5066,169.5608,30969.0
2019-04-12 11:00:00,219.09,219.53,219.03,219.31,15987.0,169.5221,169.8625,169.4756,169.6923,15987.0
2019-04-12 11:30:00,219.32,219.47,219.06,219.38,15357.0,169.7,169.8161,169.4989,169.7465,15357.0
2019-04-12 12:00:00,219.43,220.03,219.43,219.76,12665.0,169.7852,170.2494,169.7852,170.0405,12665.0
2019-04-12 12:30:00,219.71,220.35,219.71,220.35,13775.0,170.0018,170.497,170.0018,170.497,13775.0
2019-04-12 13:00:00,220.38,220.77,220.32,220.38,14865.0,170.5202,170.822,170.4738,170.5202,14865.0
2019-04-12 13:30:00,220.41,220.56,220.24,220.34,13961.0,170.5434,170.6595,170.4119,170.4893,13961.0
2019-04-12 14:00:00,220.38,220.62,220.36,220.61,12446.0,170.5202,170.7059,170.5047,170.6982,12446.0
2019-04-12 14:30:00,220.64,220.99,220.64,220.91,14679.0,170.7214,170.9922,170.7214,170.9303,14679.0
2019-04-12 15:00:00,220.89,221.24,220.75,221.11,18428.0,170.9148,171.1856,170.8065,171.0851,18428.0
2019-04-12 15:30:00,221.08,221.79,220.97,221.75,81250.0,171.0618,171.6112,170.9767,171.5803,81250.0
2019-04-15 09:30:00,222.01,222.48,220.45,220.46,21520.0,171.7814,172.1451,170.5744,170.5821,21520.0
2019-04-15 10:00:00,220.55,220.69,219.69,219.72,15432.0,170.6518,170.7601,169.9863,170.0095,15432.0
2019-04-15 10:30:00,219.72,220.1,219.69,219.87,13844.0,170.0095,170.3036,169.9863,170.1256,13844.0
2019-04-15 11:00:00,219.87,220.03,219.38,219.59,17053.0,170.1256,170.2494,169.7465,169.909,17053.0
2019-04-15 11:30:00,219.59,219.86,219.34,219.73,21609.0,169.909,170.1179,169.7155,170.0173,21609.0
2019-04-15 12:00:00,219.78,220.24,219.73,220.18,13484.0,170.056,170.4119,170.0173,170.3655,13484.0
2019-04-15 12:30:00,220.14,220.54,220.14,220.39,15814.0,170.3345,170.644,170.3345,170.528,15814.0
2019-04-15 13:00:00,220.38,220.46,220.23,220.26,16075.0,170.5202,170.5821,170.4042,170.4274,16075.0
2019-04-15 13:30:00,220.24,220.24,219.93,220.0,14524.0,170.4119,170.4119,170.172,170.2262,14524.0
2019-04-15 14:00:00,220.0,220.2,219.82,219.83,13146.0,170.2262,170.3809,170.0869,170.0947,13146.0
2019-04-15 14:30:00,219.82,220.16,219.78,219.92,27785.0,170.0869,170.35,170.056,170.1643,27785.0
2019-04-15 15:00:00,219.88,220.19,219.88,220.19,15681.0,170.1333,170.3732,170.1333,170.3732,15681.0
2019-04-15 15:30:00,220.13,220.69,220.0,220.53,79754.0,170.3268,170.7601,170.2262,170.6363,79754.0
2019-04-16 09:30:00,220.64,221.23,220.47,220.86,19657.0,170.7214,171.1779,170.5899,170.8916,19657.0
2019-04-16 10:00:00,220.75,220.75,220.38,220.51,32436.0,170.8065,170.8065,170.5202,170.6208,32436.0
2019-04-16 10:30:00,220.47,220.51,219.35,219.64,14015.0,170.5899,170.6208,169.7233,169.9476,14015.0
2019-04-16 11:00:00,219.3,219.5,218.98,219.13,10309.0,169.6846,169.8393,169.437,169.553,10309.0
2019-04-16 11:30:00,219.22,219.32,218.14,218.15,30346.0,169.6227,169.7,168.787,168.7947,30346.0
2019-04-16 12:00:00,218.15,218.18,217.74,218.07,25711.0,168.7947,168.818,168.4775,168.7328,25711.0
2019-04-16 12:30:00,217.99,218.52,217.91,218.3,31805.0,168.6709,169.081,168.609,168.9108,31805.0
2019-04-16 13:00:00,218.37,218.38,217.89,218.08,48156.0,168.965,168.9727,168.5936,168.7406,48156.0
2019-04-16 13:30:00,218.1,218.1,216.7,216.72,38492.0,168.7561,168.7561,167.6728,167.6883,38492.0
2019-04-16 14:00:00,216.66,216.88,216.19,216.88,20516.0,167.6418,167.8121,167.2782,167.8121,20516.0
2019-04-16 14:30:00,216.98,217.95,216.98,217.69,32112.0,167.8895,168.64,167.8895,168.4388,32112.0
2019-04-16 15:00:00,217.76,218.0,217.59,217.93,31593.0,168.493,168.6787,168.3614,168.6245,31593.0
2019-04-16 15:30:00,217.9,218.0,217.34,217.44,78706.0,168.6013,168.6787,168.168,168.2454,78706.0
2019-04-17 09:30:00,217.91,218.04,216.51,217.52,33255.0,168.609,168.7096,167.5258,168.3073,33255.0
2019-04-17 10:00:00,217.42,217.49,216.3,216.65,25066.0,168.2299,168.2841,167.3633,167.6341,25066.0
2019-04-17 10:30:00,216.65,216.87,216.06,216.25,22608.0,167.6341,167.8043,167.1776,167.3246,22608.0
2019-04-17 11:00:00,216.23,216.85,216.2,216.7,18221.0,167.3091,167.7889,167.2859,167.6728,18221.0
2019-04-17 11:30:00,216.68,216.68,216.25,216.5,17438.0,167.6573,167.6573,167.3246,167.518,17438.0
2019-04-17 12:00:00,216.51,216.51,215.75,216.18,9340.0,167.5258,167.5258,166.9377,167.2704,9340.0
2019-04-17 12:30:00,216.19,216.48,215.88,216.23,14563.0,167.2782,167.5026,167.0383,167.3091,14563.0
2019-04-17 13:00:00,216.31,216.73,216.23,216.52,15373.0,167.371,167.696,167.3091,167.5335,15373.0
2019-04-17 13:30:00,216.52,217.14,216.52,216.97,16735.0,167.5335,168.0133,167.5335,167.8817,16735.0
2019-04-17 14:00:00,216.99,217.47,216.79,217.22,24227.0,167.8972,168.2686,167.7424,168.0752,24227.0
2019-04-17 14:30:00,217.3,217.96,217.23,217.66,14506.0,168.1371,168.6477,168.0829,168.4156,14506.0
2019-04-17 15:00:00,217.66,218.08,217.65,217.88,28397.0,168.4156,168.7406,168.4079,168.5858,28397.0
2019-04-17 15:30:00,217.82,218.01,216.62,216.72,90718.0,168.5394,168.6864,167.6109,167.6883,90718.0
2019-04-18 09:30:00,217.02,217.68,216.0,217.24,46767.0,167.9204,168.4311,167.1312,168.0906,46767.0
2019-04-18 10:00:00,217.36,218.21,216.98,218.19,36297.0,168.1835,168.8412,167.8895,168.8257,36297.0
2019-04-18 10:30:00,218.12,218.44,217.92,218.04,29059.0,168.7715,169.0191,168.6168,168.7096,29059.0
2019-04-18 11:00:00,218.04,218.17,217.96,217.96,66355.0,168.7096,168.8102,168.6477,168.6477,66355.0
2019-04-18 11:30:00,218.0,218.21,217.42,217.55,36856.0,168.6787,168.8412,168.2299,168.3305,36856.0
2019-04-18 12:00:00,217.61,217.61,217.03,217.28,19373.0,168.3769,168.3769,167.9281,168.1216,19373.0
2019-04-18 12:30:00,217.29,217.43,216.85,217.1,18509.0,168.1293,168.2376,167.7889,167.9823,18509.0
2019-04-18 13:00:00,217.11,217.92,217.07,217.76,47939.0,167.99,168.6168,167.9591,168.493,47939.0
2019-04-18 13:30:00,217.78,217.81,217.4,217.51,23949.0,168.5085,168.5317,168.2144,168.2995,23949.0
2019-04-18 14:00:00,217.5,217.71,217.34,217.66,23363.0,168.2918,168.4543,168.168,168.4156,23363.0
2019-04-18 14:30:00,217.58,217.79,217.37,217.67,14754.0,168.3537,168.5162,168.1912,168.4233,14754.0
2019-04-18 15:00:00,217.59,217.72,217.46,217.61,24341.0,168.3614,168.462,168.2609,168.3769,24341.0
2019-04-18 15:30:00,217.56,217.61,217.31,217.46,115075.0,168.3382,168.3769,168.1448,168.2609,115075.0
2019-04-22 09:30:00,216.9,217.09,213.88,214.42,61265.0,167.8275,167.9746,165.4908,165.9086,61265.0
2019-04-22 10:00:00,214.52,215.33,213.94,214.79,145724.0,165.986,166.6128,165.5372,166.1949,145724.0
2019-04-22 10:30:00,214.67,215.05,213.78,213.83,15808.0,166.1021,166.3961,165.4134,165.4521,15808.0
2019-04-22 11:00:00,213.83,214.13,213.12,213.54,33475.0,165.4521,165.6842,164.9028,165.2277,33475.0
2019-04-22 11:30:00,213.52,213.8,213.25,213.67,29597.0,165.2123,165.4289,165.0033,165.3283,29597.0
2019-04-22 12:00:00,213.67,213.8,213.26,213.43,33300.0,165.3283,165.4289,165.0111,165.1426,33300.0
2019-04-22 12:30:00,213.37,214.03,213.19,213.91,17179.0,165.0962,165.6069,164.9569,165.514,17179.0
2019-04-22 13:00:00,213.99,214.08,213.69,213.9,19706.0,165.5759,165.6456,165.3438,165.5063,19706.0
2019-04-22 13:30:00,213.95,214.09,213.91,214.01,44212.0,165.545,165.6533,165.514,165.5914,44212.0
2019-04-22 14:00:00,214.01,214.03,212.65,212.84,94064.0,165.5914,165.6069,164.5391,164.6861,94064.0
2019-04-22 14:30:00,212.84,213.47,212.81,212.93,18489.0,164.6861,165.1736,164.6629,164.7557,18489.0
2019-04-22 15:00:00,212.96,213.51,212.84,213.36,28958.0,164.779,165.2045,164.6861,165.0885,28958.0
2019-04-22 15:30:00,213.37,214.66,213.37,214.31,99221.0,165.0962,166.0943,165.0962,165.8235,99221.0
2019-04-23 09:30:00,215.0,216.31,214.32,214.5,68172.0,166.3574,167.371,165.8313,165.9705,68172.0
2019-04-23 10:00:00,214.61,215.1,213.97,214.92,26229.0,166.0556,166.4348,165.5604,166.2955,26229.0
2019-04-23 10:30:00,214.85,215.1,214.56,214.76,35956.0,166.2414,166.4348,166.017,166.1717,35956.0
2019-04-23 11:00:00,214.76,214.93,214.33,214.56,27869.0,166.1717,166.3033,165.839,166.017,27869.0
2019-04-23 11:30:00,214.59,215.11,214.43,215.11,60885.0,166.0402,166.4425,165.9164,166.4425,60885.0
2019-04-23 12:00:00,215.03,215.55,214.87,215.03,25277.0,166.3806,166.783,166.2568,166.3806,25277.0
2019-04-23 12:30:00,215.02,215.05,214.27,214.42,53427.0,166.3729,166.3961,165.7926,165.9086,53427.0
2019-04-23 13:00:00,214.5,214.84,214.5,214.78,13300.0,165.9705,166.2336,165.9705,166.1872,13300.0
2019-04-23 13:30:00,214.79,215.23,214.75,214.92,13306.0,166.1949,166.5354,166.164,166.2955,13306.0
2019-04-23 14:00:00,214.94,215.3,214.89,215.15,16509.0,166.311,166.5895,166.2723,166.4735,16509.0
2019-04-23 14:30:00,215.17,215.69,215.17,215.57,11588.0,166.489,166.8913,166.489,166.7985,11588.0
2019-04-23 15:00:00,215.54,215.95,215.45,215.89,12182.0,166.7752,167.0925,166.7056,167.0461,12182.0
2019-04-23 15:30:00,215.94,216.0,215.43,215.96,109769.0,167.0847,167.1312,166.6901,167.1002,109769.0
2019-04-24 09:30:00,216.76,217.34,215.68,216.83,30935.0,167.7192,168.168,166.8836,167.7734,30935.0
2019-04-24 10:00:00,217.01,217.99,216.94,217.69,21778.0,167.9127,168.6709,167.8585,168.4388,21778.0
2019-04-24 10:30:00,217.69,217.79,217.03,217.49,20086.0,168.4388,168.5162,167.9281,168.2841,20086.0
2019-04-24 11:00:00,217.54,217.82,217.07,217.49,46738.0,168.3228,168.5394,167.9591,168.2841,46738.0
2019-04-24 11:30:00,217.45,217.78,217.05,217.09,9358.0,168.2531,168.5085,167.9436,167.9746,9358.0
2019-04-24 12:00:00,217.2,217.44,216.94,217.44,14600.0,168.0597,168.2454,167.8585,168.2454,14600.0
2019-04-24 12:30:00,217.47,217.82,217.46,217.57,12255.0,168.2686,168.5394,168.2609,168.346,12255.0
2019-04-24 13:00:00,217.52,217.82,217.33,217.79,64287.0,168.3073,168.5394,168.1603,168.5162,64287.0
2019-04-24 13:30:00,217.67,217.75,217.32,217.32,13656.0,168.4233,168.4852,168.1525,168.1525,13656.0
2019-04-24 14:00:00,217.35,217.45,217.13,217.3,15633.0,168.1757,168.2531,168.0055,168.1371,15633.0
2019-04-24 14:30:00,217.27,217.86,217.19,217.72,12150.0,168.1138,168.5704,168.0519,168.462,12150.0
2019-04-24 15:00:00,217.79,218.15,217.72,218.04,29003.0,168.5162,168.7947,168.462,168.7096,29003.0
2019-04-24 15:30:00,217.99,218.62,217.92,218.18,72775.0,168.6709,169.1584,168.6168,168.818,72775.0
2019-04-25 09:30:00,217.33,217.61,215.85,217.31,34713.0,168.1603,168.3769,167.0151,168.1448,34713.0
2019-04-25 10:00:00,217.25,217.36,216.08,216.82,22982.0,168.0984,168.1835,167.1931,167.7656,22982.0
2019-04-25 10:30:00,216.73,217.4,216.52,216.53,17878.0,167.696,168.2144,167.5335,167.5413,17878.0
2019-04-25 11:00:00,216.53,216.76,216.07,216.76,110520.0,167.5413,167.7192,167.1853,167.7192,110520.0
2019-04-25 11:30:00,216.76,217.32,216.66,216.79,22901.0,167.7192,168.1525,167.6418,167.7424,22901.0
2019-04-25 12:00:00,216.86,216.86,216.36,216.49,30266.0,167.7966,167.7966,167.4097,167.5103,30266.0
2019-04-25 12:30:00,216.51,216.57,216.08,216.38,65301.0,167.5258,167.5722,167.1931,167.4252,65301.0
2019-04-25 13:00:00,216.45,216.59,216.31,216.47,27083.0,167.4794,167.5877,167.371,167.4948,27083.0
2019-04-25 13:30:00,216.48,217.36,216.29,217.31,72302.0,167.5026,168.1835,167.3556,168.1448,72302.0
2019-04-25 14:00:00,217.5,217.5,216.88,216.95,21618.0,168.2918,168.2918,167.8121,167.8662,21618.0
2019-04-25 14:30:00,216.94,217.12,216.79,216.92,23057.0,167.8585,167.9978,167.7424,167.843,23057.0
2019-04-25 15:00:00,216.92,217.11,216.61,216.68,24372.0,167.843,167.99,167.6032,167.6573,24372.0
2019-04-25 15:30:00,216.8,217.04,216.66,216.77,94081.0,167.7502,167.9359,167.6418,167.727,94081.0
2019-04-26 09:30:00,217.57,218.2,216.15,218.17,28112.0,168.346,168.8334,167.2472,168.8102,28112.0
2019-04-26 10:00:00,218.18,218.95,217.52,218.94,54478.0,168.818,169.4137,168.3073,169.406,54478.0
2019-04-26 10:30:00,218.84,219.0,218.2,218.24,38983.0,169.3286,169.4524,168.8334,168.8644,38983.0
2019-04-26 11:00:00,218.34,218.71,218.0,218.45,37278.0,168.9418,169.228,168.6787,169.0269,37278.0
2019-04-26 11:30:00,218.32,218.79,218.11,218.73,24650.0,168.9263,169.2899,168.7638,169.2435,24650.0
2019-04-26 12:00:00,218.69,219.36,218.63,219.25,15640.0,169.2126,169.731,169.1661,169.6459,15640.0
2019-04-26 12:30:00,219.35,219.57,218.97,218.97,34503.0,169.7233,169.8935,169.4292,169.4292,34503.0
2019-04-26 13:00:00,218.97,219.27,218.87,219.18,17409.0,169.4292,169.6613,169.3518,169.5917,17409.0
2019-04-26 13:30:00,219.24,219.32,218.31,218.41,57456.0,169.6381,169.7,168.9185,168.9959,57456.0
2019-04-26 14:00:00,218.39,218.83,218.24,218.73,14296.0,168.9804,169.3209,168.8644,169.2435,14296.0
2019-04-26 14:30:00,218.78,219.08,218.61,218.61,18912.0,169.2822,169.5143,169.1507,169.1507,18912.0
2019-04-26 15:00:00,218.65,218.94,218.53,218.7,31737.0,169.1816,169.406,169.0888,169.2203,31737.0
2019-04-26 15:30:00,218.69,218.99,218.48,218.91,115816.0,169.2126,169.4447,169.0501,169.3828,115816.0
2019-04-29 09:30:00,218.68,219.93,217.71,219.39,32875.0,169.2048,170.172,168.4543,169.7542,32875.0
2019-04-29 10:00:00,219.28,219.64,217.54,217.89,39357.0,169.6691,169.9476,168.3228,168.5936,39357.0
2019-04-29 10:30:00,217.94,218.32,217.78,218.04,23040.0,168.6323,168.9263,168.5085,168.7096,23040.0
2019-04-29 11:00:00,218.01,218.63,217.95,218.63,14637.0,168.6864,169.1661,168.64,169.1661,14637.0
2019-04-29 11:30:00,218.82,218.86,217.96,218.01,25736.0,169.3132,169.3441,168.6477,168.6864,25736.0
2019-04-29 12:00:00,218.06,218.35,217.82,218.35,12798.0,168.7251,168.9495,168.5394,168.9495,12798.0
2019-04-29 12:30:00,218.24,218.32,217.7,217.7,31560.0,168.8644,168.9263,168.4466,168.4466,31560.0
2019-04-29 13:00:00,217.73,218.18,217.68,217.69,29149.0,168.4698,168.818,168.4311,168.4388,29149.0
2019-04-29 13:30:00,217.64,217.74,217.42,217.74,16802.0,168.4001,168.4775,168.2299,168.4775,16802.0
2019-04-29 14:00:00,217.66,217.9,217.55,217.78,25712.0,168.4156,168.6013,168.3305,168.5085,25712.0
2019-04-29 14:30:00,217.83,217.97,217.57,217.77,43270.0,168.5471,168.6555,168.346,168.5007,43270.0
2019-04-29 15:00:00,217.71,217.72,217.28,217.28,34163.0,168.4543,168.462,168.1216,168.1216,34163.0
2019-04-29 15:30:00,217.28,217.36,216.74,217.16,132614.0,168.1216,168.1835,167.7037,168.0287,132614.0
2019-04-30 09:30:00,217.41,217.78,215.28,217.66,59806.0,168.2222,168.5085,166.5741,168.4156,59806.0
2019-04-30 10:00:00,217.72,219.22,217.7,218.57,44217.0,168.462,169.6227,168.4466,169.1197,44217.0
2019-04-30 10:30:00,218.47,219.69,218.25,219.62,17432.0,169.0423,169.9863,168.8721,169.9322,17432.0
2019-04-30 11:00:00,219.58,219.72,218.67,218.93,28155.0,169.9012,170.0095,169.1971,169.3983,28155.0
2019-04-30 11:30:00,218.95,220.21,218.95,220.06,35319.0,169.4137,170.3887,169.4137,170.2726,35319.0
2019-04-30 12:00:00,220.17,220.19,219.76,219.95,17140.0,170.3577,170.3732,170.0405,170.1875,17140.0
2019-04-30 12:30:00,219.93,220.14,219.61,219.9,21811.0,170.172,170.3345,169.9244,170.1488,21811.0
2019-04-30 13:00:00,219.94,220.82,219.53,220.79,34130.0,170.1798,170.8607,169.8625,170.8375,34130.0
2019-04-30 13:30:00,220.75,221.75,220.69,221.64,26841.0,170.8065,171.5803,170.7601,171.4952,26841.0
2019-04-30 14:00:00,221.64,221.83,220.01,220.71,41175.0,171.4952,171.6422,170.2339,170.7756,41175.0
2019-04-30 14:30:00,220.63,221.54,220.5,221.11,34335.0,170.7137,171.4178,170.6131,171.0851,34335.0
2019-04-30 15:00:00,221.11,221.6,221.05,221.27,44856.0,171.0851,171.4642,171.0386,171.2089,44856.0
2019-04-30 15:30:00,221.2,221.66,221.15,221.16,100172.0,171.1547,171.5106,171.116,171.1237,100172.0
2019-05-01 09:30:00,220.95,222.69,220.42,222.47,35970.0,170.9613,172.3076,170.5512,172.1374,35970.0
2019-05-01 10:00:00,222.34,224.09,222.34,224.0,45942.0,172.0368,173.3909,172.0368,173.3212,45942.0
2019-05-01 10:30:00,223.95,224.49,223.9,224.33,83905.0,173.2825,173.7004,173.2438,173.5766,83905.0
2019-05-01 11:00:00,224.33,224.33,222.87,223.2,29363.0,173.5766,173.5766,172.4469,172.7022,29363.0
2019-05-01 11:30:00,223.24,224.14,223.14,223.9,35786.0,172.7332,173.4295,172.6558,173.2438,35786.0
2019-05-01 12:00:00,223.91,223.91,223.22,223.6,13349.0,173.2516,173.2516,172.7177,173.0117,13349.0
2019-05-01 12:30:00,223.6,224.01,223.54,223.95,14278.0,173.0117,173.329,172.9653,173.2825,14278.0
2019-05-01 13:00:00,224.0,224.13,223.37,223.57,13141.0,173.3212,173.4218,172.8337,172.9885,13141.0
2019-05-01 13:30:00,223.57,223.95,223.45,223.91,21310.0,172.9885,173.2825,172.8956,173.2516,21310.0
2019-05-01 14:00:00,223.89,224.64,223.86,224.44,27224.0,173.2361,173.8164,173.2129,173.6617,27224.0
2019-05-01 14:30:00,224.38,224.52,222.11,223.29,67446.0,173.6152,173.7236,171.8588,172.7718,67446.0
2019-05-01 15:00:00,223.25,223.39,221.69,222.1,42300.0,172.7409,172.8492,171.5338,171.8511,42300.0
2019-05-01 15:30:00,221.98,222.4,221.55,221.98,112518.0,171.7582,172.0832,171.4255,171.7582,112518.0
2019-05-02 09:30:00,222.57,226.79,222.23,225.49,199171.0,172.2147,175.48,171.9517,174.4741,199171.0
2019-05-02 10:00:00,225.81,226.58,225.18,226.13,67612.0,174.7217,175.3175,174.2342,174.9693,67612.0
2019-05-02 10:30:00,226.13,226.21,225.13,225.72,44207.0,174.9693,175.0312,174.1956,174.6521,44207.0
2019-05-02 11:00:00,225.68,226.04,224.44,225.08,34232.0,174.6211,174.8997,173.6617,174.1569,34232.0
2019-05-02 11:30:00,225.17,225.52,224.6,225.38,22394.0,174.2265,174.4973,173.7855,174.389,22394.0
2019-05-02 12:00:00,225.38,225.87,224.74,225.67,18803.0,174.389,174.7681,173.8938,174.6134,18803.0
2019-05-02 12:30:00,225.66,226.68,225.62,226.68,39067.0,174.6056,175.3949,174.5747,175.3949,39067.0
2019-05-02 13:00:00,226.71,227.82,226.37,227.13,50877.0,175.4181,176.277,175.155,175.7431,50877.0
2019-05-02 13:30:00,227.11,228.69,227.02,228.11,49598.0,175.7276,176.9501,175.658,176.5013,49598.0
2019-05-02 14:00:00,228.06,228.11,226.79,227.4,52703.0,176.4627,176.5013,175.48,175.952,52703.0
2019-05-02 14:30:00,227.44,227.8,226.56,227.39,30110.0,175.9829,176.2615,175.302,175.9442,30110.0
2019-05-02 15:00:00,227.38,227.64,226.93,227.3,32120.0,175.9365,176.1377,175.5883,175.8746,32120.0
2019-05-02 15:30:00,227.26,227.75,226.54,226.75,94309.0,175.8437,176.2228,175.2866,175.449,94309.0
2019-05-03 09:30:00,227.5,228.41,226.3,226.38,44430.0,176.0294,176.7335,175.1009,175.1628,44430.0
2019-05-03 10:00:00,226.31,226.79,225.6,225.76,43802.0,175.1086,175.48,174.5592,174.683,43802.0
2019-05-03 10:30:00,225.9,226.22,225.51,226.05,10601.0,174.7913,175.039,174.4896,174.9074,10601.0
2019-05-03 11:00:00,226.13,226.48,225.85,226.33,10545.0,174.9693,175.2401,174.7527,175.1241,10545.0
2019-05-03 11:30:00,226.33,226.97,225.82,226.8,7333.0,175.1241,175.6193,174.7294,175.4877,7333.0
2019-05-03 12:00:00,226.95,227.26,226.57,226.67,13533.0,175.6038,175.8437,175.3098,175.3871,13533.0
2019-05-03 12:30:00,226.69,226.93,226.31,226.31,10544.0,175.4026,175.5883,175.1086,175.1086,10544.0
2019-05-03 13:00:00,226.32,226.92,226.1,226.86,11373.0,175.1163,175.5806,174.9461,175.5342,11373.0
2019-05-03 13:30:00,226.99,227.42,226.96,227.17,12167.0,175.6347,175.9675,175.6115,175.774,12167.0
2019-05-03 14:00:00,227.23,227.34,226.76,227.0,8544.0,175.8204,175.9056,175.4568,175.6425,8544.0
2019-05-03 14:30:00,227.07,227.28,226.81,226.81,8441.0,175.6966,175.8591,175.4955,175.4955,8441.0
2019-05-03 15:00:00,226.83,227.13,226.72,226.72,16933.0,175.5109,175.7431,175.4258,175.4258,16933.0
2019-05-03 15:30:00,226.71,226.9,226.22,226.76,92658.0,175.4181,175.5651,175.039,175.4568,92658.0
2019-05-06 09:30:00,225.0,227.7,223.89,227.63,63394.0,174.095,176.1841,173.2361,176.1299,63394.0
2019-05-06 10:00:00,227.32,227.88,226.18,226.54,21648.0,175.8901,176.3234,175.008,175.2866,21648.0
2019-05-06 10:30:00,226.43,227.05,225.64,226.57,21624.0,175.2014,175.6812,174.5902,175.3098,21624.0
2019-05-06 11:00:00,226.63,226.95,225.67,225.73,22138.0,175.3562,175.6038,174.6134,174.6598,22138.0
2019-05-06 11:30:00,225.8,226.48,225.66,226.43,11021.0,174.714,175.2401,174.6056,175.2014,11021.0
2019-05-06 12:00:00,226.37,226.78,226.16,226.71,9760.0,175.155,175.4723,174.9925,175.4181,9760.0
2019-05-06 12:30:00,226.66,227.14,226.41,227.0,20234.0,175.3794,175.7508,175.186,175.6425,20234.0
2019-05-06 13:00:00,227.0,227.15,226.75,227.0,21530.0,175.6425,175.7585,175.449,175.6425,21530.0
2019-05-06 13:30:00,227.0,227.19,226.9,227.15,28452.0,175.6425,175.7895,175.5651,175.7585,28452.0
2019-05-06 14:00:00,227.09,227.3,226.95,227.17,44119.0,175.7121,175.8746,175.6038,175.774,44119.0
2019-05-06 14:30:00,227.17,227.93,227.16,227.7,55150.0,175.774,176.3621,175.7663,176.1841,55150.0
2019-05-06 15:00:00,227.7,228.12,227.18,227.35,41546.0,176.1841,176.5091,175.7818,175.9133,41546.0
2019-05-06 15:30:00,227.3,227.51,226.73,226.87,81709.0,175.8746,176.0371,175.4336,175.5419,81709.0
2019-05-07 09:30:00,226.89,227.08,224.19,224.19,25453.0,175.5574,175.7044,173.4682,173.4682,25453.0
2019-05-07 10:00:00,224.04,224.5,223.39,224.07,31877.0,173.3522,173.7081,172.8492,173.3754,31877.0
2019-05-07 10:30:00,224.12,224.54,223.7,224.39,19010.0,173.4141,173.739,173.0891,173.623,19010.0
2019-05-07 11:00:00,224.32,225.19,224.28,224.71,16488.0,173.5688,174.242,173.5379,173.8706,16488.0
2019-05-07 11:30:00,224.64,224.76,223.62,223.88,7831.0,173.8164,173.9093,173.0272,173.2284,7831.0
2019-05-07 12:00:00,223.84,224.54,223.67,224.39,6814.0,173.1974,173.739,173.0659,173.623,6814.0
2019-05-07 12:30:00,224.51,225.02,224.48,224.92,6804.0,173.7158,174.1104,173.6926,174.0331,6804.0
2019-05-07 13:00:00,224.89,224.95,224.22,224.34,22894.0,174.0099,174.0563,173.4914,173.5843,22894.0
2019-05-07 13:30:00,224.27,224.98,224.24,224.86,16222.0,173.5301,174.0795,173.5069,173.9866,16222.0
2019-05-07 14:00:00,224.83,224.93,223.58,223.58,18171.0,173.9634,174.0408,172.9962,172.9962,18171.0
2019-05-07 14:30:00,223.55,223.59,222.71,222.95,36354.0,172.973,173.004,172.3231,172.5088,36354.0
2019-05-07 15:00:00,222.89,222.96,222.46,222.63,30396.0,172.4623,172.5165,172.1296,172.2612,30396.0
2019-05-07 15:30:00,222.6,223.03,221.19,222.64,152804.0,172.238,172.5707,171.147,172.2689,152804.0
2019-05-08 09:30:00,225.47,226.73,223.45,224.77,42688.0,174.4586,175.4336,172.8956,173.917,42688.0
2019-05-08 10:00:00,224.8,225.23,223.75,223.75,25379.0,173.9402,174.2729,173.1278,173.1278,25379.0
2019-05-08 10:30:00,223.88,224.62,223.77,224.62,22132.0,173.2284,173.8009,173.1432,173.8009,22132.0
2019-05-08 11:00:00,224.73,225.38,224.55,225.07,48053.0,173.8861,174.389,173.7468,174.1491,48053.0
2019-05-08 11:30:00,225.15,225.33,224.07,224.07,41448.0,174.211,174.3503,173.3754,173.3754,41448.0
2019-05-08 12:00:00,224.08,224.08,222.89,223.31,44692.0,173.3831,173.3831,172.4623,172.7873,44692.0
2019-05-08 12:30:00,223.31,223.85,223.25,223.83,13673.0,172.7873,173.2051,172.7409,173.1897,13673.0
2019-05-08 13:00:00,223.86,223.86,223.19,223.83,23609.0,173.2129,173.2129,172.6945,173.1897,23609.0
2019-05-08 13:30:00,223.79,224.48,223.67,224.18,26882.0,173.1587,173.6926,173.0659,173.4605,26882.0
2019-05-08 14:00:00,224.24,224.57,224.01,224.26,57224.0,173.5069,173.7623,173.329,173.5224,57224.0
2019-05-08 14:30:00,224.32,224.49,223.97,224.13,14771.0,173.5688,173.7004,173.298,173.4218,14771.0
2019-05-08 15:00:00,224.14,224.22,223.53,224.17,72939.0,173.4295,173.4914,172.9575,173.4528,72939.0
2019-05-08 15:30:00,224.15,224.15,221.96,222.23,147126.0,173.4373,173.4373,171.7428,171.9517,147126.0
2019-05-09 09:30:00,222.8,224.05,222.53,222.67,47488.0,172.3927,173.3599,172.1838,172.2921,47488.0
2019-05-09 10:00:00,222.54,222.88,221.96,222.64,66711.0,172.1915,172.4546,171.7428,172.2689,66711.0
2019-05-09 10:30:00,222.56,223.06,222.41,222.41,41385.0,172.207,172.5939,172.0909,172.0909,41385.0
2019-05-09 11:00:00,222.42,222.56,221.55,221.58,24087.0,172.0987,172.207,171.4255,171.4487,24087.0
2019-05-09 11:30:00,221.65,222.73,221.56,222.69,22252.0,171.5029,172.3385,171.4332,172.3076,22252.0
2019-05-09 12:00:00,222.66,223.25,222.54,223.04,12671.0,172.2844,172.7409,172.1915,172.5784,12671.0
2019-05-09 12:30:00,223.06,223.56,222.8,223.45,164452.0,172.5939,172.9808,172.3927,172.8956,164452.0
2019-05-09 13:00:00,223.52,223.52,222.73,222.97,40800.0,172.9498,172.9498,172.3385,172.5242,40800.0
2019-05-09 13:30:00,222.97,223.41,222.83,223.03,87690.0,172.5242,172.8647,172.4159,172.5707,87690.0
2019-05-09 14:00:00,223.1,223.49,222.87,223.27,25478.0,172.6248,172.9266,172.4469,172.7564,25478.0
2019-05-09 14:30:00,223.33,223.61,223.07,223.07,42720.0,172.8028,173.0194,172.6016,172.6016,42720.0
2019-05-09 15:00:00,223.16,223.19,222.55,223.01,38379.0,172.6713,172.6945,172.1993,172.5552,38379.0
2019-05-09 15:30:00,222.99,223.5,222.68,222.89,98933.0,172.5397,172.9343,172.2999,172.4623,98933.0
2019-05-10 09:30:00,223.48,224.9,223.4,224.39,60097.0,172.9189,174.0176,172.857,173.623,60097.0
2019-05-10 10:00:00,224.48,224.48,223.7,223.85,70446.0,173.6926,173.6926,173.0891,173.2051,70446.0
2019-05-10 10:30:00,223.9,224.0,223.5,223.79,14672.0,173.2438,173.3212,172.9343,173.1587,14672.0
2019-05-10 11:00:00,223.89,223.94,223.5,223.59,18462.0,173.2361,173.2748,172.9343,173.004,18462.0
2019-05-10 11:30:00,223.57,224.0,223.33,223.84,13675.0,172.9885,173.3212,172.8028,173.1974,13675.0
2019-05-10 12:00:00,223.92,224.03,223.67,223.96,32822.0,173.2593,173.3444,173.0659,173.2903,32822.0
2019-05-10 12:30:00,223.95,224.19,223.84,223.87,17298.0,173.2825,173.4682,173.1974,173.2206,17298.0
2019-05-10 13:00:00,223.86,224.39,223.85,224.04,23063.0,173.2129,173.623,173.2051,173.3522,23063.0
2019-05-10 13:30:00,223.98,224.29,223.95,224.2,23549.0,173.3057,173.5456,173.2825,173.476,23549.0
2019-05-10 14:00:00,224.2,224.72,224.19,224.67,30985.0,173.476,173.8783,173.4682,173.8396,30985.0
2019-05-10 14:30:00,224.56,224.94,224.54,224.9,28574.0,173.7545,174.0485,173.739,174.0176,28574.0
2019-05-10 15:00:00,224.9,225.95,224.85,225.72,42635.0,174.0176,174.83,173.9789,174.6521,42635.0
2019-05-10 15:30:00,225.77,225.78,224.6,225.45,101766.0,174.6908,174.6985,173.7855,174.4432,101766.0
2019-05-13 09:30:00,224.87,227.67,224.76,226.78,36083.0,173.9944,176.1609,173.9093,175.4723,36083.0
2019-05-13 10:00:00,227.04,227.47,226.64,227.32,30294.0,175.6734,176.0061,175.3639,175.8901,30294.0
2019-05-13 10:30:00,227.3,227.68,226.98,227.04,48065.0,175.8746,176.1686,175.627,175.6734,48065.0
2019-05-13 11:00:00,227.17,227.52,226.8,227.13,17935.0,175.774,176.0448,175.4877,175.7431,17935.0
2019-05-13 11:30:00,227.07,227.94,227.0,227.72,28230.0,175.6966,176.3698,175.6425,176.1996,28230.0
2019-05-13 12:00:00,227.67,228.1,227.53,227.53,25497.0,176.1609,176.4936,176.0526,176.0526,25497.0
2019-05-13 12:30:00,227.41,227.7,227.18,227.18,9635.0,175.9597,176.1841,175.7818,175.7818,9635.0
2019-05-13 13:00:00,227.15,227.4,226.99,227.26,12160.0,175.7585,175.952,175.6347,175.8437,12160.0
2019-05-13 13:30:00,227.38,227.78,227.28,227.72,16195.0,175.9365,176.246,175.8591,176.1996,16195.0
2019-05-13 14:00:00,227.65,228.48,227.61,228.21,21931.0,176.1454,176.7876,176.1145,176.5787,21931.0
2019-05-13 14:30:00,228.15,228.65,227.83,228.55,30104.0,176.5323,176.9192,176.2847,176.8418,30104.0
2019-05-13 15:00:00,228.47,228.75,228.2,228.67,38957.0,176.7799,176.9966,176.571,176.9347,38957.0
2019-05-13 15:30:00,228.63,229.04,228.58,228.7,138995.0,176.9037,177.2209,176.865,176.9579,138995.0
2019-05-14 09:30:00,228.12,229.52,227.15,227.83,53472.0,176.5091,177.5923,175.7585,176.2847,53472.0
2019-05-14 10:00:00,228.01,228.63,227.21,228.63,20805.0,176.424,176.9037,175.805,176.9037,20805.0
2019-05-14 10:30:00,228.53,228.77,228.02,228.36,20763.0,176.8263,177.012,176.4317,176.6948,20763.0
2019-05-14 11:00:00,228.27,228.96,227.97,227.97,19604.0,176.6251,177.159,176.393,176.393,19604.0
2019-05-14 11:30:00,227.88,228.74,227.87,228.69,29246.0,176.3234,176.9888,176.3156,176.9501,29246.0
2019-05-14 12:00:00,228.64,228.7,228.12,228.34,8931.0,176.9114,176.9579,176.5091,176.6793,8931.0
2019-05-14 12:30:00,228.28,228.28,227.56,227.59,11472.0,176.6329,176.6329,176.0758,176.099,11472.0
2019-05-14 13:00:00,227.54,227.66,227.13,227.55,13792.0,176.0603,176.1532,175.7431,176.068,13792.0
2019-05-14 13:30:00,227.54,227.61,227.25,227.29,19075.0,176.0603,176.1145,175.8359,175.8669,19075.0
2019-05-14 14:00:00,227.34,227.8,227.21,227.73,26202.0,175.9056,176.2615,175.805,176.2073,26202.0
2019-05-14 14:30:00,227.74,227.77,227.24,227.39,18373.0,176.2151,176.2383,175.8282,175.9442,18373.0
2019-05-14 15:00:00,227.35,227.4,227.03,227.27,19851.0,175.9133,175.952,175.6657,175.8514,19851.0
2019-05-14 15:30:00,227.3,228.13,226.78,227.79,99496.0,175.8746,176.5168,175.4723,176.2537,99496.0
2019-05-15 09:30:00,227.57,228.5,226.99,228.01,45695.0,176.0835,176.8031,175.6347,176.424,45695.0
2019-05-15 10:00:00,228.2,229.13,227.61,228.95,62350.0,176.571,177.2906,176.1145,177.1513,62350.0
2019-05-15 10:30:00,228.84,229.11,228.6,228.86,22342.0,177.0662,177.2751,176.8805,177.0817,22342.0
2019-05-15 11:00:00,228.94,229.64,228.94,229.31,23428.0,177.1436,177.6852,177.1436,177.4299,23428.0
2019-05-15 11:30:00,229.36,229.71,229.16,229.16,30139.0,177.4685,177.7394,177.3138,177.3138,30139.0
2019-05-15 12:00:00,229.27,229.36,228.91,228.91,30295.0,177.3989,177.4685,177.1204,177.1204,30295.0
2019-05-15 12:30:00,229.0,229.49,228.89,229.45,15407.0,177.19,177.5691,177.1049,177.5382,15407.0
2019-05-15 13:00:00,229.41,229.41,229.11,229.19,13043.0,177.5072,177.5072,177.2751,177.337,13043.0
2019-05-15 13:30:00,229.23,229.4,229.1,229.27,27243.0,177.368,177.4995,177.2674,177.3989,27243.0
2019-05-15 14:00:00,229.16,229.31,228.9,229.05,10237.0,177.3138,177.4299,177.1126,177.2287,10237.0
2019-05-15 14:30:00,228.97,229.1,228.69,228.71,7724.0,177.1668,177.2674,176.9501,176.9656,7724.0
2019-05-15 15:00:00,228.7,228.91,228.54,228.63,17646.0,176.9579,177.1204,176.8341,176.9037,17646.0
2019-05-15 15:30:00,228.6,228.94,228.41,228.5,83955.0,176.8805,177.1436,176.7335,176.8031,83955.0
2019-05-16 09:30:00,228.32,228.96,227.59,228.73,26817.0,176.6638,177.159,176.099,176.9811,26817.0
2019-05-16 10:00:00,228.76,229.23,228.5,228.81,38968.0,177.0043,177.368,176.8031,177.043,38968.0
2019-05-16 10:30:00,228.7,229.0,228.45,228.99,25204.0,176.9579,177.19,176.7644,177.1823,25204.0
2019-05-16 11:00:00,229.01,229.23,228.84,229.06,36214.0,177.1977,177.368,177.0662,177.2364,36214.0
2019-05-16 11:30:00,229.06,229.16,228.75,228.93,15937.0,177.2364,177.3138,176.9966,177.1358,15937.0
2019-05-16 12:00:00,228.91,229.11,228.84,228.86,7112.0,177.1204,177.2751,177.0662,177.0817,7112.0
2019-05-16 12:30:00,228.79,229.03,228.7,228.88,9143.0,177.0275,177.2132,176.9579,177.0971,9143.0
2019-05-16 13:00:00,228.9,229.1,228.8,228.88,10500.0,177.1126,177.2674,177.0352,177.0971,10500.0
2019-05-16 13:30:00,228.82,229.07,228.74,228.94,11903.0,177.0507,177.2442,176.9888,177.1436,11903.0
2019-05-16 14:00:00,228.88,229.19,228.79,229.19,7079.0,177.0971,177.337,177.0275,177.337,7079.0
2019-05-16 14:30:00,229.19,229.27,228.95,229.02,10795.0,177.337,177.3989,177.1513,177.2055,10795.0
2019-05-16 15:00:00,229.04,229.21,228.77,229.06,42716.0,177.2209,177.3525,177.012,177.2364,42716.0
2019-05-16 15:30:00,229.09,229.23,228.77,228.97,91149.0,177.2596,177.368,177.012,177.1668,91149.0
2019-05-17 09:30:00,228.57,229.21,227.72,228.35,76848.0,176.8573,177.3525,176.1996,176.687,76848.0
2019-05-17 10:00:00,228.63,229.02,228.34,228.75,12468.0,176.9037,177.2055,176.6793,176.9966,12468.0
2019-05-17 10:30:00,228.72,229.23,228.71,229.08,15986.0,176.9733,177.368,176.9656,177.2519,15986.0
2019-05-17 11:00:00,229.11,229.39,229.03,229.19,20816.0,177.2751,177.4918,177.2132,177.337,20816.0
2019-05-17 11:30:00,229.25,229.68,229.07,229.41,22922.0,177.3834,177.7161,177.2442,177.5072,22922.0
2019-05-17 12:00:00,229.5,229.51,229.01,229.14,8899.0,177.5769,177.5846,177.1977,177.2983,8899.0
2019-05-17 12:30:00,229.03,229.2,228.8,229.08,13669.0,177.2132,177.3447,177.0352,177.2519,13669.0
2019-05-17 13:00:00,229.11,229.31,229.07,229.14,8663.0,177.2751,177.4299,177.2442,177.2983,8663.0
2019-05-17 13:30:00,229.18,229.71,229.1,229.61,25637.0,177.3293,177.7394,177.2674,177.662,25637.0
2019-05-17 14:00:00,229.62,229.78,229.61,229.67,7038.0,177.6697,177.7935,177.662,177.7084,7038.0
2019-05-17 14:30:00,229.73,229.96,229.59,229.65,8024.0,177.7548,177.9328,177.6465,177.6929,8024.0
2019-05-17 15:00:00,229.57,230.0,229.13,229.98,12769.0,177.631,177.9637,177.2906,177.9483,12769.0
2019-05-17 15:30:00,229.99,230.38,229.6,230.08,78954.0,177.956,178.2578,177.6542,178.0256,78954.0
2019-05-20 09:30:00,230.5,231.89,230.35,231.66,45370.0,178.3506,179.4261,178.2346,179.2482,45370.0
2019-05-20 10:00:00,231.66,231.91,231.08,231.23,21554.0,179.2482,179.4416,178.7994,178.9155,21554.0
2019-05-20 10:30:00,231.15,231.57,230.87,231.31,34404.0,178.8536,179.1785,178.6369,178.9774,34404.0
2019-05-20 11:00:00,231.34,231.6,231.15,231.16,13191.0,179.0006,179.2018,178.8536,178.8613,13191.0
2019-05-20 11:30:00,231.14,231.62,230.94,230.95,31590.0,178.8458,179.2172,178.6911,178.6988,31590.0
2019-05-20 12:00:00,230.94,231.78,230.94,231.57,20964.0,178.6911,179.341,178.6911,179.1785,20964.0
2019-05-20 12:30:00,231.59,231.72,231.36,231.61,40450.0,179.194,179.2946,179.0161,179.2095,40450.0
2019-05-20 13:00:00,231.53,231.74,230.87,231.06,44296.0,179.1476,179.3101,178.6369,178.7839,44296.0
2019-05-20 13:30:00,231.07,231.23,230.98,231.09,10418.0,178.7917,178.9155,178.722,178.8071,10418.0
2019-05-20 14:00:00,231.16,231.16,230.56,230.7,8543.0,178.8613,178.8613,178.397,178.5054,8543.0
2019-05-20 14:30:00,230.7,231.13,230.58,230.67,52985.0,178.5054,178.8381,178.4125,178.4822,52985.0
2019-05-20 15:00:00,230.6,230.9,229.8,230.11,46399.0,178.428,178.6601,177.809,178.0489,46399.0
2019-05-20 15:30:00,230.1,230.81,230.0,230.51,69797.0,178.0411,178.5905,177.9637,178.3584,69797.0
2019-05-21 09:30:00,229.92,231.73,229.92,230.71,20573.0,177.9018,179.3023,177.9018,178.5131,20573.0
2019-05-21 10:00:00,230.76,230.83,229.78,230.09,18370.0,178.5518,178.606,177.7935,178.0334,18370.0
2019-05-21 10:30:00,230.04,231.32,230.04,231.2,39315.0,177.9947,178.9851,177.9947,178.8923,39315.0
2019-05-21 11:00:00,231.25,231.53,230.66,231.37,18050.0,178.9309,179.1476,178.4744,179.0238,18050.0
2019-05-21 11:30:00,231.45,231.81,231.37,231.71,12426.0,179.0857,179.3642,179.0238,179.2869,12426.0
2019-05-21 12:00:00,231.78,231.88,231.5,231.54,5914.0,179.341,179.4184,179.1244,179.1553,5914.0
2019-05-21 12:30:00,231.58,231.63,231.42,231.53,7622.0,179.1863,179.225,179.0625,179.1476,7622.0
2019-05-21 13:00:00,231.42,231.42,231.02,231.09,8251.0,179.0625,179.0625,178.753,178.8071,8251.0
2019-05-21 13:30:00,231.04,231.4,230.99,231.4,5192.0,178.7685,179.047,178.7298,179.047,5192.0
2019-05-21 14:00:00,231.43,231.58,231.19,231.38,7507.0,179.0702,179.1863,178.8845,179.0315,7507.0
2019-05-21 14:30:00,231.3,231.55,231.21,231.49,8674.0,178.9696,179.1631,178.9,179.1166,8674.0
2019-05-21 15:00:00,231.44,231.52,231.26,231.47,7951.0,179.078,179.1399,178.9387,179.1012,7951.0
2019-05-21 15:30:00,231.43,231.43,230.72,230.93,68782.0,179.0702,179.0702,178.5208,178.6833,68782.0
2019-05-22 09:30:00,231.38,231.71,230.42,231.51,7829.0,179.0315,179.2869,178.2887,179.1321,7829.0
2019-05-22 10:00:00,231.48,232.57,231.45,232.38,7483.0,179.1089,179.9523,179.0857,179.8053,7483.0
2019-05-22 10:30:00,232.41,232.52,231.73,231.93,8000.0,179.8285,179.9136,179.3023,179.4571,8000.0
2019-05-22 11:00:00,231.97,232.78,231.61,232.69,12606.0,179.488,180.1148,179.2095,180.0451,12606.0
2019-05-22 11:30:00,232.6,232.71,232.16,232.3,7493.0,179.9755,180.0606,179.6351,179.7434,7493.0
2019-05-22 12:00:00,232.16,232.37,231.9,232.19,7660.0,179.6351,179.7975,179.4339,179.6583,7660.0
2019-05-22 12:30:00,232.12,232.31,232.02,232.14,8413.0,179.6041,179.7511,179.5267,179.6196,8413.0
2019-05-22 13:00:00,232.17,232.36,231.9,232.36,7233.0,179.6428,179.7898,179.4339,179.7898,7233.0
2019-05-22 13:30:00,232.4,232.57,232.25,232.51,9415.0,179.8208,179.9523,179.7047,179.9059,9415.0
2019-05-22 14:00:00,232.56,232.57,232.11,232.41,18636.0,179.9446,179.9523,179.5964,179.8285,18636.0
2019-05-22 14:30:00,232.47,232.68,232.34,232.61,12586.0,179.8749,180.0374,179.7743,179.9832,12586.0
2019-05-22 15:00:00,232.62,232.78,232.42,232.51,20645.0,179.991,180.1148,179.8362,179.9059,20645.0
2019-05-22 15:30:00,232.41,232.42,231.48,231.88,89721.0,179.8285,179.8362,179.1089,179.4184,89721.0
2019-05-23 09:30:00,231.78,232.59,231.61,232.47,14999.0,179.341,179.9678,179.2095,179.8749,14999.0
2019-05-23 10:00:00,232.49,233.5,232.46,233.44,25163.0,179.8904,180.6719,179.8672,180.6255,25163.0
2019-05-23 10:30:00,233.36,233.47,232.81,233.37,12757.0,180.5636,180.6487,180.138,180.5713,12757.0
2019-05-23 11:00:00,233.3,233.48,233.05,233.21,19700.0,180.5171,180.6564,180.3237,180.4475,19700.0
2019-05-23 11:30:00,233.14,233.23,232.9,233.17,22644.0,180.3933,180.463,180.2076,180.4166,22644.0
2019-05-23 12:00:00,233.12,233.52,233.12,233.52,8611.0,180.3779,180.6874,180.3779,180.6874,8611.0
2019-05-23 12:30:00,233.49,233.62,233.34,233.59,9361.0,180.6642,180.7647,180.5481,180.7415,9361.0
2019-05-23 13:00:00,233.61,233.91,233.52,233.87,9745.0,180.757,180.9891,180.6874,180.9582,9745.0
2019-05-23 13:30:00,233.86,234.18,233.81,234.05,11590.0,180.9504,181.198,180.9118,181.0975,11590.0
2019-05-23 14:00:00,234.0,234.41,233.98,234.35,17398.0,181.0588,181.376,181.0433,181.3296,17398.0
2019-05-23 14:30:00,234.34,234.65,234.19,234.34,28831.0,181.3218,181.5617,181.2058,181.3218,28831.0
2019-05-23 15:00:00,234.33,235.54,234.01,235.06,61087.0,181.3141,182.2504,181.0665,181.8789,61087.0
2019-05-23 15:30:00,235.07,235.3,233.88,234.44,127603.0,181.8867,182.0646,180.9659,181.3992,127603.0
2019-05-24 09:30:00,235.29,236.26,235.29,236.04,58608.0,182.0569,182.8075,182.0569,182.6372,58608.0
2019-05-24 10:00:00,236.03,236.58,235.95,236.3,16198.0,182.6295,183.0551,182.5676,182.8384,16198.0
2019-05-24 10:30:00,236.29,236.67,236.02,236.14,23835.0,182.8307,183.1247,182.6218,182.7146,23835.0
2019-05-24 11:00:00,236.13,236.4,235.79,236.2,25131.0,182.7069,182.9158,182.4438,182.761,25131.0
2019-05-24 11:30:00,236.23,236.4,235.84,236.4,13426.0,182.7842,182.9158,182.4825,182.9158,13426.0
2019-05-24 12:00:00,236.35,236.66,236.12,236.16,15836.0,182.8771,183.117,182.6991,182.7301,15836.0
2019-05-24 12:30:00,236.11,236.42,236.04,236.21,10741.0,182.6914,182.9313,182.6372,182.7688,10741.0
2019-05-24 13:00:00,236.15,236.28,236.0,236.15,8601.0,182.7223,182.8229,182.6063,182.7223,8601.0
2019-05-24 13:30:00,236.15,236.22,235.98,236.17,12275.0,182.7223,182.7765,182.5908,182.7378,12275.0
2019-05-24 14:00:00,236.15,236.35,236.04,236.2,16602.0,182.7223,182.8771,182.6372,182.761,16602.0
2019-05-24 14:30:00,236.2,236.8,236.2,236.76,27376.0,182.761,183.2253,182.761,183.1943,27376.0
2019-05-24 15:00:00,236.86,236.97,236.65,236.81,23963.0,183.2717,183.3568,183.1092,183.233,23963.0
2019-05-24 15:30:00,236.82,236.84,236.07,236.33,81490.0,183.2408,183.2562,182.6604,182.8616,81490.0
2019-05-28 09:30:00,237.5,237.96,236.47,237.02,22978.0,183.7669,184.1228,182.9699,183.3955,22978.0
2019-05-28 10:00:00,236.83,236.89,235.66,235.71,23563.0,183.2485,183.2949,182.3432,182.3819,23563.0
2019-05-28 10:30:00,235.69,236.28,235.69,236.14,9249.0,182.3664,182.8229,182.3664,182.7146,9249.0
2019-05-28 11:00:00,236.18,236.18,235.6,235.67,9117.0,182.7456,182.7456,182.2968,182.3509,9117.0
2019-05-28 11:30:00,235.71,235.87,235.5,235.87,5032.0,182.3819,182.5057,182.2194,182.5057,5032.0
2019-05-28 12:00:00,235.77,235.77,235.6,235.64,4657.0,182.4283,182.4283,182.2968,182.3277,4657.0
2019-05-28 12:30:00,235.64,235.67,235.35,235.58,3645.0,182.3277,182.3509,182.1033,182.2813,3645.0
2019-05-28 13:00:00,235.59,235.59,235.17,235.17,4809.0,182.289,182.289,181.9641,181.9641,4809.0
2019-05-28 13:30:00,235.17,235.24,234.81,235.04,9509.0,181.9641,182.0182,181.6855,181.8635,9509.0
2019-05-28 14:00:00,235.04,235.06,234.77,234.83,6405.0,181.8635,181.8789,181.6546,181.701,6405.0
2019-05-28 14:30:00,234.75,234.89,234.58,234.67,7377.0,181.6391,181.7474,181.5075,181.5772,7377.0
2019-05-28 15:00:00,234.67,235.14,234.38,234.84,22014.0,181.5772,181.9408,181.3528,181.7087,22014.0
2019-05-28 15:30:00,234.92,234.93,233.3,233.31,108699.0,181.7706,181.7784,180.5171,180.5249,108699.0
2019-05-29 09:30:00,233.84,234.39,232.29,232.61,46152.0,180.935,181.3605,179.7356,179.9832,46152.0
2019-05-29 10:00:00,232.73,232.95,232.28,232.71,12963.0,180.0761,180.2463,179.7279,180.0606,12963.0
2019-05-29 10:30:00,232.71,233.31,232.2,232.48,16593.0,180.0606,180.5249,179.666,179.8827,16593.0
2019-05-29 11:00:00,232.59,232.76,232.04,232.63,16706.0,179.9678,180.0993,179.5422,179.9987,16706.0
2019-05-29 11:30:00,232.62,232.62,231.95,232.15,12199.0,179.991,179.991,179.4726,179.6273,12199.0
2019-05-29 12:00:00,232.06,232.6,232.06,232.35,12250.0,179.5577,179.9755,179.5577,179.7821,12250.0
2019-05-29 12:30:00,232.31,232.32,231.63,231.78,11727.0,179.7511,179.7589,179.225,179.341,11727.0
2019-05-29 13:00:00,231.65,231.96,231.15,231.68,5622.0,179.2404,179.4803,178.8536,179.2637,5622.0
2019-05-29 13:30:00,231.67,231.9,231.32,231.33,12050.0,179.2559,179.4339,178.9851,178.9928,12050.0
2019-05-29 14:00:00,231.36,231.54,231.09,231.36,40951.0,179.0161,179.1553,178.8071,179.0161,40951.0
2019-05-29 14:30:00,231.3,231.3,230.78,230.97,13334.0,178.9696,178.9696,178.5673,178.7143,13334.0
2019-05-29 15:00:00,230.76,231.05,230.4,230.84,25734.0,178.5518,178.7762,178.2732,178.6137,25734.0
2019-05-29 15:30:00,230.8,231.79,230.75,231.34,137383.0,178.5827,179.3488,178.5441,179.0006,137383.0
2019-05-30 09:30:00,231.67,233.83,231.67,232.23,17642.0,179.2559,180.9272,179.2559,179.6892,17642.0
2019-05-30 10:00:00,232.15,233.46,232.14,233.09,10995.0,179.6273,180.6409,179.6196,180.3546,10995.0
2019-05-30 10:30:00,233.07,233.61,232.56,232.69,22536.0,180.3392,180.757,179.9446,180.0451,22536.0
2019-05-30 11:00:00,232.7,233.35,232.7,233.29,10092.0,180.0529,180.5558,180.0529,180.5094,10092.0
2019-05-30 11:30:00,233.24,233.24,232.53,232.91,13828.0,180.4707,180.4707,179.9213,180.2154,13828.0
2019-05-30 12:00:00,232.9,233.2,232.79,233.09,16162.0,180.2076,180.4398,180.1225,180.3546,16162.0
2019-05-30 12:30:00,233.08,233.5,232.99,233.15,6467.0,180.3469,180.6719,180.2773,180.4011,6467.0
2019-05-30 13:00:00,233.19,233.26,232.41,232.54,19371.0,180.432,180.4862,179.8285,179.9291,19371.0
2019-05-30 13:30:00,232.55,232.92,232.42,232.77,10464.0,179.9368,180.2231,179.8362,180.107,10464.0
2019-05-30 14:00:00,232.69,233.08,232.56,232.99,14462.0,180.0451,180.3469,179.9446,180.2773,14462.0
2019-05-30 14:30:00,232.83,233.07,232.7,233.0,13533.0,180.1535,180.3392,180.0529,180.285,13533.0
2019-05-30 15:00:00,233.05,233.11,232.74,233.06,27759.0,180.3237,180.3701,180.0838,180.3314,27759.0
2019-05-30 15:30:00,233.0,233.59,232.67,233.26,91530.0,180.285,180.7415,180.0297,180.4862,91530.0
2019-05-31 09:30:00,233.31,235.36,233.31,235.26,38043.0,180.5249,182.1111,180.5249,182.0337,38043.0
2019-05-31 10:00:00,235.33,235.73,235.18,235.7,68466.0,182.0879,182.3974,181.9718,182.3742,68466.0
2019-05-31 10:30:00,235.71,236.27,235.37,235.77,26445.0,182.3819,182.8152,182.1188,182.4283,26445.0
2019-05-31 11:00:00,235.77,236.46,235.71,236.09,20512.0,182.4283,182.9622,182.3819,182.6759,20512.0
2019-05-31 11:30:00,236.16,236.77,236.16,236.73,21446.0,182.7301,183.2021,182.7301,183.1711,21446.0
2019-05-31 12:00:00,236.68,236.68,236.17,236.34,14051.0,183.1324,183.1324,182.7378,182.8694,14051.0
2019-05-31 12:30:00,236.33,236.42,236.19,236.4,20176.0,182.8616,182.9313,182.7533,182.9158,20176.0
2019-05-31 13:00:00,236.4,237.31,236.3,237.03,16437.0,182.9158,183.6199,182.8384,183.4032,16437.0
2019-05-31 13:30:00,237.14,237.68,236.85,237.55,19647.0,183.4884,183.9062,183.264,183.8056,19647.0
2019-05-31 14:00:00,237.55,237.8,237.12,237.65,24924.0,183.8056,183.999,183.4729,183.883,24924.0
2019-05-31 14:30:00,237.65,238.55,237.56,238.21,62770.0,183.883,184.5794,183.8133,184.3163,62770.0
2019-05-31 15:00:00,238.25,238.46,238.03,238.12,35241.0,184.3472,184.5097,184.177,184.2466,35241.0
2019-05-31 15:30:00,238.13,238.43,237.48,237.86,212628.0,184.2544,184.4865,183.7514,184.0455,212628.0
2019-06-03 09:30:00,238.17,239.3,237.5,238.55,92299.0,184.2853,185.1597,183.7669,184.5794,92299.0
2019-06-03 10:00:00,238.35,239.19,237.7,238.87,73566.0,184.4246,185.0746,183.9217,184.827,73566.0
2019-06-03 10:30:00,238.86,239.03,238.02,238.46,54975.0,184.8192,184.9508,184.1693,184.5097,54975.0
2019-06-03 11:00:00,238.43,239.15,238.35,238.68,25497.0,184.4865,185.0436,184.4246,184.6799,25497.0
2019-06-03 11:30:00,238.71,238.71,238.29,238.38,60737.0,184.7032,184.7032,184.3782,184.4478,60737.0
2019-06-03 12:00:00,238.43,238.6,237.87,238.08,34869.0,184.4865,184.618,184.0532,184.2157,34869.0
2019-06-03 12:30:00,238.15,238.4,237.77,238.38,16083.0,184.2699,184.4633,183.9758,184.4478,16083.0
2019-06-03 13:00:00,238.3,239.28,238.24,238.88,21110.0,184.3859,185.1442,184.3395,184.8347,21110.0
2019-06-03 13:30:00,238.73,238.89,238.37,238.87,14183.0,184.7186,184.8424,184.4401,184.827,14183.0
2019-06-03 14:00:00,238.85,239.29,238.83,239.15,37127.0,184.8115,185.1519,184.796,185.0436,37127.0
2019-06-03 14:30:00,239.21,239.25,238.6,238.73,24641.0,185.09,185.121,184.618,184.7186,24641.0
2019-06-03 15:00:00,238.77,239.16,238.47,238.78,28591.0,184.7496,185.0513,184.5175,184.7573,28591.0
2019-06-03 15:30:00,238.78,240.5,238.58,239.93,119894.0,184.7573,186.0882,184.6026,185.6471,119894.0
2019-06-04 09:30:00,239.05,239.82,237.78,238.73,51814.0,184.9662,185.562,183.9836,184.7186,51814.0
2019-06-04 10:00:00,238.85,238.85,238.1,238.25,46191.0,184.8115,184.8115,184.2312,184.3472,46191.0
2019-06-04 10:30:00,238.19,238.45,237.14,237.14,181025.0,184.3008,184.502,183.4884,183.4884,181025.0
2019-06-04 11:00:00,237.19,237.45,235.83,235.83,61414.0,183.527,183.7282,182.4747,182.4747,61414.0
2019-06-04 11:30:00,235.95,236.75,235.94,236.51,41603.0,182.5676,183.1866,182.5599,183.0009,41603.0
2019-06-04 12:00:00,236.54,236.9,236.44,236.71,36729.0,183.0241,183.3027,182.9467,183.1556,36729.0
2019-06-04 12:30:00,236.71,237.27,236.57,237.26,25547.0,183.1556,183.5889,183.0473,183.5812,25547.0
2019-06-04 13:00:00,237.23,237.61,237.06,237.06,18900.0,183.558,183.852,183.4265,183.4265,18900.0
2019-06-04 13:30:00,237.08,237.41,237.08,237.23,27761.0,183.4419,183.6973,183.4419,183.558,27761.0
2019-06-04 14:00:00,237.16,237.26,236.53,236.61,33657.0,183.5038,183.5812,183.0164,183.0783,33657.0
2019-06-04 14:30:00,236.55,236.6,236.22,236.37,34497.0,183.0318,183.0705,182.7765,182.8926,34497.0
2019-06-04 15:00:00,236.37,236.93,236.37,236.87,30109.0,182.8926,183.3259,182.8926,183.2794,30109.0
2019-06-04 15:30:00,236.84,237.8,236.54,237.74,137905.0,183.2562,183.999,183.0241,183.9526,137905.0
2019-06-05 09:30:00,238.82,239.75,237.72,239.3,28788.0,184.7883,185.5079,183.9371,185.1597,28788.0
2019-06-05 10:00:00,239.22,240.71,238.79,240.67,29447.0,185.0978,186.2507,184.7651,186.2197,29447.0
2019-06-05 10:30:00,240.78,240.91,239.82,240.3,15063.0,186.3048,186.4054,185.562,185.9334,15063.0
2019-06-05 11:00:00,240.15,241.25,240.08,241.25,34036.0,185.8174,186.6685,185.7632,186.6685,34036.0
2019-06-05 11:30:00,241.16,241.51,240.8,241.43,18157.0,186.5989,186.8697,186.3203,186.8078,18157.0
2019-06-05 12:00:00,241.38,241.69,241.08,241.69,21256.0,186.7691,187.0089,186.537,187.0089,21256.0
2019-06-05 12:30:00,241.66,241.85,241.35,241.83,26319.0,186.9857,187.1327,186.7459,187.1173,26319.0
2019-06-05 13:00:00,241.84,242.37,241.58,242.25,52025.0,187.125,187.5351,186.9238,187.4422,52025.0
2019-06-05 13:30:00,242.24,242.67,242.24,242.43,17959.0,187.4345,187.7672,187.4345,187.5815,17959.0
2019-06-05 14:00:00,242.4,242.76,242.4,242.76,16285.0,187.5583,187.8369,187.5583,187.8369,16285.0
2019-06-05 14:30:00,242.81,243.03,242.5,243.03,14951.0,187.8756,188.0458,187.6357,188.0458,14951.0
2019-06-05 15:00:00,243.15,243.7,243.12,243.7,44034.0,188.1386,188.5642,188.1154,188.5642,44034.0
2019-06-05 15:30:00,243.65,244.93,243.41,244.89,151844.0,188.5255,189.5159,188.3398,189.485,151844.0
2019-06-06 09:30:00,244.54,244.87,243.46,244.86,48927.0,189.2141,189.4695,188.3785,189.4618,48927.0
2019-06-06 10:00:00,244.98,245.43,244.55,244.8,23193.0,189.5546,189.9028,189.2219,189.4153,23193.0
2019-06-06 10:30:00,244.87,245.15,244.53,245.02,23541.0,189.4695,189.6861,189.2064,189.5856,23541.0
2019-06-06 11:00:00,244.95,245.1,243.75,243.97,26635.0,189.5314,189.6475,188.6029,188.7731,26635.0
2019-06-06 11:30:00,243.9,244.1,243.66,243.72,15970.0,188.7189,188.8737,188.5332,188.5797,15970.0
2019-06-06 12:00:00,243.79,243.9,243.23,243.23,33503.0,188.6338,188.7189,188.2005,188.2005,33503.0
2019-06-06 12:30:00,243.24,243.34,242.88,243.06,13495.0,188.2083,188.2856,187.9297,188.069,13495.0
2019-06-06 13:00:00,243.11,243.29,242.7,243.07,11878.0,188.1077,188.247,187.7904,188.0767,11878.0
2019-06-06 13:30:00,243.06,243.37,242.68,242.69,15274.0,188.069,188.3089,187.775,187.7827,15274.0
2019-06-06 14:00:00,242.67,243.47,242.67,243.07,12053.0,187.7672,188.3862,187.7672,188.0767,12053.0
2019-06-06 14:30:00,243.14,243.4,242.78,243.28,21184.0,188.1309,188.3321,187.8523,188.2392,21184.0
2019-06-06 15:00:00,243.27,243.87,243.06,243.78,22120.0,188.2315,188.6957,188.069,188.6261,22120.0
2019-06-06 15:30:00,243.78,244.75,243.52,244.67,128297.0,188.6261,189.3766,188.4249,189.3147,128297.0
2019-06-07 09:30:00,245.87,246.43,244.94,245.52,31109.0,190.2432,190.6765,189.5237,189.9724,31109.0
2019-06-07 10:00:00,245.48,246.75,245.47,246.74,25993.0,189.9415,190.9241,189.9337,190.9164,25993.0
2019-06-07 10:30:00,246.81,247.57,246.7,247.07,19985.0,190.9706,191.5586,190.8855,191.1718,19985.0
2019-06-07 11:00:00,247.16,247.63,247.01,247.25,22836.0,191.2414,191.6051,191.1253,191.311,22836.0
2019-06-07 11:30:00,247.24,247.24,246.51,246.51,19597.0,191.3033,191.3033,190.7384,190.7384,19597.0
2019-06-07 12:00:00,246.5,246.87,246.32,246.86,14808.0,190.7307,191.017,190.5914,191.0093,14808.0
2019-06-07 12:30:00,246.91,246.91,246.28,246.62,12528.0,191.0479,191.0479,190.5605,190.8236,12528.0
2019-06-07 13:00:00,246.74,246.93,246.53,246.59,20061.0,190.9164,191.0634,190.7539,190.8003,20061.0
2019-06-07 13:30:00,246.53,246.73,246.14,246.14,32630.0,190.7539,190.9087,190.4522,190.4522,32630.0
2019-06-07 14:00:00,246.06,246.06,245.35,245.74,23396.0,190.3903,190.3903,189.8409,190.1427,23396.0
2019-06-07 14:30:00,245.71,245.96,245.05,245.05,24790.0,190.1194,190.3129,189.6088,189.6088,24790.0
2019-06-07 15:00:00,245.05,246.12,245.05,245.99,28969.0,189.6088,190.4367,189.6088,190.3361,28969.0
2019-06-07 15:30:00,246.07,246.23,245.25,245.27,82666.0,190.398,190.5218,189.7635,189.779,82666.0
2019-06-10 09:30:00,245.4,245.4,242.86,243.32,40763.0,189.8796,189.8796,187.9142,188.2702,40763.0
2019-06-10 10:00:00,243.33,243.56,242.8,243.0,46196.0,188.2779,188.4559,187.8678,188.0226,46196.0
2019-06-10 10:30:00,243.0,243.6,242.71,242.96,31836.0,188.0226,188.4868,187.7982,187.9916,31836.0
2019-06-10 11:00:00,242.96,243.38,242.7,243.3,46210.0,187.9916,188.3166,187.7904,188.2547,46210.0
2019-06-10 11:30:00,243.35,243.42,242.92,243.05,16643.0,188.2934,188.3475,187.9607,188.0613,16643.0
2019-06-10 12:00:00,243.16,243.17,242.42,242.56,23097.0,188.1464,188.1541,187.5738,187.6821,23097.0
2019-06-10 12:30:00,242.56,242.76,242.15,242.54,21378.0,187.6821,187.8369,187.3649,187.6666,21378.0
2019-06-10 13:00:00,242.63,242.82,242.11,242.11,13335.0,187.7363,187.8833,187.3339,187.3339,13335.0
2019-06-10 13:30:00,242.14,242.78,242.06,242.72,19783.0,187.3571,187.8523,187.2952,187.8059,19783.0
2019-06-10 14:00:00,242.7,243.11,242.53,242.79,10115.0,187.7904,188.1077,187.6589,187.8601,10115.0
2019-06-10 14:30:00,242.81,243.05,242.61,242.93,17088.0,187.8756,188.0613,187.7208,187.9684,17088.0
2019-06-10 15:00:00,242.97,243.19,242.82,242.91,26533.0,187.9994,188.1696,187.8833,187.9529,26533.0
2019-06-10 15:30:00,242.93,243.84,242.86,243.69,114122.0,187.9684,188.6725,187.9142,188.5565,114122.0
2019-06-11 09:30:00,242.62,242.92,241.6,242.17,91113.0,189.2874,189.5215,188.4916,188.9363,91113.0
2019-06-11 10:00:00,242.17,242.17,240.78,240.85,30478.0,188.9363,188.9363,187.8519,187.9065,30478.0
2019-06-11 10:30:00,240.8,240.89,240.06,240.33,17735.0,187.8675,187.9377,187.2902,187.5008,17735.0
2019-06-11 11:00:00,240.29,241.47,240.29,241.26,11955.0,187.4696,188.3902,187.4696,188.2264,11955.0
2019-06-11 11:30:00,241.32,241.51,240.89,241.42,14266.0,188.2732,188.4214,187.9377,188.3512,14266.0
2019-06-11 12:00:00,241.25,241.31,240.46,240.52,9236.0,188.2186,188.2654,187.6022,187.649,9236.0
2019-06-11 12:30:00,240.51,240.74,239.84,239.84,22273.0,187.6412,187.8207,187.1185,187.1185,22273.0
2019-06-11 13:00:00,239.84,239.95,239.01,239.01,10613.0,187.1185,187.2043,186.471,186.471,10613.0
2019-06-11 13:30:00,239.0,239.49,238.91,239.33,16951.0,186.4632,186.8455,186.393,186.7206,16951.0
2019-06-11 14:00:00,239.27,240.38,239.27,240.07,13525.0,186.6738,187.5398,186.6738,187.298,13525.0
2019-06-11 14:30:00,239.92,239.98,239.54,239.81,10725.0,187.1809,187.2277,186.8845,187.0951,10725.0
2019-06-11 15:00:00,239.77,240.03,239.65,239.98,16541.0,187.0639,187.2668,186.9703,187.2277,16541.0
2019-06-11 15:30:00,239.96,241.6,239.96,240.84,119245.0,187.2121,188.4916,187.2121,187.8987,119245.0
2019-06-12 09:30:00,242.01,244.27,241.48,241.84,27231.0,188.8115,190.5747,188.398,188.6789,27231.0
2019-06-12 10:00:00,241.64,242.72,241.64,241.83,11876.0,188.5228,189.3654,188.5228,188.6711,11876.0
2019-06-12 10:30:00,241.97,242.22,241.73,241.96,11384.0,188.7803,188.9754,188.5931,188.7725,11384.0
2019-06-12 11:00:00,241.76,242.23,241.72,241.84,7836.0,188.6165,188.9832,188.5853,188.6789,7836.0
2019-06-12 11:30:00,241.84,242.36,241.64,242.2,10920.0,188.6789,189.0846,188.5228,188.9597,10920.0
2019-06-12 12:00:00,242.19,242.21,241.81,241.99,9840.0,188.9519,188.9675,188.6555,188.7959,9840.0
2019-06-12 12:30:00,242.04,242.07,241.64,241.73,10971.0,188.8349,188.8583,188.5228,188.5931,10971.0
2019-06-12 13:00:00,241.73,241.97,241.2,241.34,9816.0,188.5931,188.7803,188.1796,188.2888,9816.0
2019-06-12 13:30:00,241.31,241.69,241.2,241.62,12948.0,188.2654,188.5619,188.1796,188.5072,12948.0
2019-06-12 14:00:00,241.56,241.56,241.35,241.41,9497.0,188.4604,188.4604,188.2966,188.3434,9497.0
2019-06-12 14:30:00,241.46,241.9,241.39,241.72,10171.0,188.3824,188.7257,188.3278,188.5853,10171.0
2019-06-12 15:00:00,241.72,242.12,241.69,241.83,13656.0,188.5853,188.8973,188.5619,188.6711,13656.0
2019-06-12 15:30:00,241.76,242.02,241.51,241.89,79858.0,188.6165,188.8193,188.4214,188.7179,79858.0
2019-06-13 09:30:00,241.72,242.46,241.05,241.32,17257.0,188.5853,189.1626,188.0625,188.2732,17257.0
2019-06-13 10:00:00,241.69,241.84,241.3,241.74,10186.0,188.5619,188.6789,188.2576,188.6009,10186.0
2019-06-13 10:30:00,241.83,242.03,241.28,241.33,10810.0,188.6711,188.8271,188.242,188.281,10810.0
2019-06-13 11:00:00,241.22,241.22,240.47,240.84,13108.0,188.1952,188.1952,187.61,187.8987,13108.0
2019-06-13 11:30:00,240.9,241.08,240.71,241.08,27612.0,187.9455,188.0859,187.7973,188.0859,27612.0
2019-06-13 12:00:00,241.08,241.28,241.02,241.19,5234.0,188.0859,188.242,188.0391,188.1718,5234.0
2019-06-13 12:30:00,241.19,241.64,241.18,241.54,5803.0,188.1718,188.5228,188.164,188.4448,5803.0
2019-06-13 13:00:00,241.53,241.99,241.48,241.49,11654.0,188.437,188.7959,188.398,188.4058,11654.0
2019-06-13 13:30:00,241.51,241.59,241.1,241.15,12425.0,188.4214,188.4838,188.1015,188.1406,12425.0
2019-06-13 14:00:00,241.09,241.1,240.72,241.01,11723.0,188.0937,188.1015,187.8051,188.0313,11723.0
2019-06-13 14:30:00,241.05,241.45,241.03,241.36,10539.0,188.0625,188.3746,188.0469,188.3044,10539.0
2019-06-13 15:00:00,241.36,241.43,240.82,240.97,16062.0,188.3044,188.359,187.8831,188.0001,16062.0
2019-06-13 15:30:00,240.94,242.28,240.93,242.25,55372.0,187.9767,189.0222,187.9689,188.9988,55372.0
2019-06-14 09:30:00,242.15,243.62,241.1,243.05,23382.0,188.9207,190.0676,188.1015,189.6229,23382.0
2019-06-14 10:00:00,243.34,243.87,242.89,243.15,19242.0,189.8492,190.2626,189.4981,189.7009,19242.0
2019-06-14 10:30:00,243.18,243.51,242.52,243.31,16419.0,189.7243,189.9818,189.2094,189.8257,16419.0
2019-06-14 11:00:00,243.15,243.15,242.48,242.99,10405.0,189.7009,189.7009,189.1782,189.5761,10405.0
2019-06-14 11:30:00,242.97,243.18,242.68,242.69,8447.0,189.5605,189.7243,189.3342,189.342,8447.0
2019-06-14 12:00:00,242.64,242.93,242.4,242.84,10126.0,189.303,189.5293,189.1158,189.4591,10126.0
2019-06-14 12:30:00,242.79,243.33,242.65,243.11,9077.0,189.4201,189.8414,189.3108,189.6697,9077.0
2019-06-14 13:00:00,243.17,243.24,242.72,242.77,7787.0,189.7165,189.7711,189.3654,189.4044,7787.0
2019-06-14 13:30:00,242.8,242.94,242.59,242.71,10504.0,189.4279,189.5371,189.264,189.3576,10504.0
2019-06-14 14:00:00,242.63,242.88,242.46,242.76,11882.0,189.2952,189.4903,189.1626,189.3966,11882.0
2019-06-14 14:30:00,242.74,242.95,242.66,242.85,8067.0,189.381,189.5449,189.3186,189.4669,8067.0
2019-06-14 15:00:00,242.82,243.64,242.82,243.32,31623.0,189.4435,190.0832,189.4435,189.8335,31623.0
2019-06-14 15:30:00,243.27,243.64,243.17,243.31,47515.0,189.7945,190.0832,189.7165,189.8257,47515.0
2019-06-17 09:30:00,243.91,245.37,243.91,244.47,26673.0,190.2939,191.4329,190.2939,190.7308,26673.0
2019-06-17 10:00:00,244.32,244.77,243.58,244.23,11875.0,190.6137,190.9648,190.0364,190.5435,11875.0
2019-06-17 10:30:00,244.21,244.4,243.03,243.78,31778.0,190.5279,190.6761,189.6073,190.1924,31778.0
2019-06-17 11:00:00,243.78,243.96,243.3,243.72,22031.0,190.1924,190.3329,189.8179,190.1456,22031.0
2019-06-17 11:30:00,243.73,243.9,243.1,243.56,13033.0,190.1534,190.2861,189.6619,190.0208,13033.0
2019-06-17 12:00:00,243.63,243.71,243.03,243.09,12281.0,190.0754,190.1378,189.6073,189.6541,12281.0
2019-06-17 12:30:00,243.02,243.26,242.83,243.17,11903.0,189.5995,189.7867,189.4513,189.7165,11903.0
2019-06-17 13:00:00,243.27,243.38,243.0,243.23,9793.0,189.7945,189.8804,189.5839,189.7633,9793.0
2019-06-17 13:30:00,243.1,243.95,243.04,243.76,12345.0,189.6619,190.3251,189.6151,190.1768,12345.0
2019-06-17 14:00:00,243.82,243.83,243.07,243.27,15429.0,190.2236,190.2314,189.6385,189.7945,15429.0
2019-06-17 14:30:00,243.27,243.59,243.09,243.38,21368.0,189.7945,190.0442,189.6541,189.8804,21368.0
2019-06-17 15:00:00,243.33,243.83,243.21,243.61,27171.0,189.8414,190.2314,189.7477,190.0598,27171.0
2019-06-17 15:30:00,243.55,244.32,243.25,244.19,90367.0,190.013,190.6137,189.7789,190.5123,90367.0
2019-06-18 09:30:00,244.93,246.09,244.25,244.72,29997.0,191.0896,191.9946,190.5591,190.9258,29997.0
2019-06-18 10:00:00,244.8,244.91,243.75,243.78,16700.0,190.9882,191.074,190.169,190.1924,16700.0
2019-06-18 10:30:00,243.71,244.28,243.45,243.84,9333.0,190.1378,190.5825,189.935,190.2392,9333.0
2019-06-18 11:00:00,243.86,244.01,242.41,242.66,64201.0,190.2548,190.3719,189.1236,189.3186,64201.0
2019-06-18 11:30:00,242.58,242.9,242.41,242.73,13314.0,189.2562,189.5059,189.1236,189.3732,13314.0
2019-06-18 12:00:00,242.65,242.93,242.31,242.45,19184.0,189.3108,189.5293,189.0456,189.1548,19184.0
2019-06-18 12:30:00,242.37,242.42,241.98,242.06,11128.0,189.0924,189.1314,188.7881,188.8505,11128.0
2019-06-18 13:00:00,242.03,242.16,241.21,241.3,31647.0,188.8271,188.9285,188.1874,188.2576,31647.0
2019-06-18 13:30:00,241.32,241.43,240.98,241.25,17324.0,188.2732,188.359,188.0079,188.2186,17324.0
2019-06-18 14:00:00,241.25,241.29,240.03,240.03,25863.0,188.2186,188.2498,187.2668,187.2668,25863.0
2019-06-18 14:30:00,240.14,240.44,240.02,240.19,20079.0,187.3526,187.5866,187.259,187.3916,20079.0
2019-06-18 15:00:00,240.2,241.0,240.2,240.62,50885.0,187.3994,188.0235,187.3994,187.7271,50885.0
2019-06-18 15:30:00,240.6,241.56,240.3,241.49,92635.0,187.7115,188.4604,187.4774,188.4058,92635.0
2019-06-19 09:30:00,241.25,241.75,239.57,240.19,33258.0,188.2186,188.6087,186.9079,187.3916,33258.0
2019-06-19 10:00:00,239.97,239.97,239.16,239.77,19519.0,187.2199,187.2199,186.588,187.0639,19519.0
2019-06-19 10:30:00,239.58,239.68,238.35,238.63,13204.0,186.9157,186.9937,185.9561,186.1745,13204.0
2019-06-19 11:00:00,238.56,238.86,238.01,238.76,19962.0,186.1199,186.3539,185.6908,186.2759,19962.0
2019-06-19 11:30:00,238.76,238.84,238.08,238.28,16655.0,186.2759,186.3383,185.7454,185.9014,16655.0
2019-06-19 12:00:00,238.31,238.41,237.96,238.2,12189.0,185.9248,186.0029,185.6518,185.839,12189.0
2019-06-19 12:30:00,238.27,238.78,238.04,238.49,29848.0,185.8936,186.2915,185.7142,186.0653,29848.0
2019-06-19 13:00:00,238.53,238.93,238.5,238.5,18651.0,186.0965,186.4086,186.0731,186.0731,18651.0
2019-06-19 13:30:00,238.52,239.41,238.52,239.41,9016.0,186.0887,186.783,186.0887,186.783,9016.0
2019-06-19 14:00:00,239.18,241.46,239.18,241.46,52599.0,186.6036,188.3824,186.6036,188.3824,52599.0
2019-06-19 14:30:00,241.46,242.41,241.38,242.09,24385.0,188.3824,189.1236,188.32,188.8739,24385.0
2019-06-19 15:00:00,242.03,243.14,241.83,242.81,79943.0,188.8271,189.6931,188.6711,189.4357,79943.0
2019-06-19 15:30:00,242.84,243.33,242.27,242.31,56441.0,189.4591,189.8414,189.0144,189.0456,56441.0
2019-06-20 09:30:00,243.35,244.82,242.7,244.04,28887.0,189.857,191.0038,189.3498,190.3953,28887.0
2019-06-20 10:00:00,244.06,244.2,243.57,243.79,6944.0,190.4109,190.5201,190.0286,190.2002,6944.0
2019-06-20 10:30:00,243.98,244.26,243.72,244.17,23125.0,190.3485,190.5669,190.1456,190.4967,23125.0
2019-06-20 11:00:00,244.1,244.65,244.04,244.04,22329.0,190.4421,190.8712,190.3953,190.3953,22329.0
2019-06-20 11:30:00,244.05,244.26,243.77,243.77,8201.0,190.4031,190.5669,190.1846,190.1846,8201.0
2019-06-20 12:00:00,243.73,243.77,243.24,243.52,12019.0,190.1534,190.1846,189.7711,189.9896,12019.0
2019-06-20 12:30:00,243.48,243.75,243.23,243.57,6708.0,189.9584,190.169,189.7633,190.0286,6708.0
2019-06-20 13:00:00,243.67,244.32,243.42,244.15,16556.0,190.1066,190.6137,189.9116,190.4811,16556.0
2019-06-20 13:30:00,244.26,244.31,243.52,243.52,12533.0,190.5669,190.6059,189.9896,189.9896,12533.0
2019-06-20 14:00:00,243.65,243.93,243.3,243.3,19903.0,190.091,190.3095,189.8179,189.8179,19903.0
2019-06-20 14:30:00,243.36,243.45,242.99,243.1,14000.0,189.8648,189.935,189.5761,189.6619,14000.0
2019-06-20 15:00:00,243.18,243.56,242.62,242.71,19940.0,189.7243,190.0208,189.2874,189.3576,19940.0
2019-06-20 15:30:00,242.67,243.04,242.21,242.48,88249.0,189.3264,189.6151,188.9675,189.1782,88249.0
2019-06-21 09:30:00,241.79,241.79,239.37,240.57,160279.0,188.6399,188.6399,186.7518,187.6881,160279.0
2019-06-21 10:00:00,240.57,240.66,238.86,239.5,17641.0,187.6881,187.7583,186.3539,186.8533,17641.0
2019-06-21 10:30:00,239.44,239.81,239.21,239.56,7400.0,186.8064,187.0951,186.627,186.9001,7400.0
2019-06-21 11:00:00,239.42,241.08,239.34,240.82,19498.0,186.7908,188.0859,186.7284,187.8831,19498.0
2019-06-21 11:30:00,240.82,241.16,240.35,240.72,36220.0,187.8831,188.1484,187.5164,187.8051,36220.0
2019-06-21 12:00:00,240.97,241.16,240.65,241.13,11189.0,188.0001,188.1484,187.7505,188.125,11189.0
2019-06-21 12:30:00,241.13,241.13,240.72,240.93,8314.0,188.125,188.125,187.8051,187.9689,8314.0
2019-06-21 13:00:00,240.94,240.94,240.15,240.24,8466.0,187.9767,187.9767,187.3604,187.4306,8466.0
2019-06-21 13:30:00,240.24,240.78,240.15,240.71,16470.0,187.4306,187.8519,187.3604,187.7973,16470.0
2019-06-21 14:00:00,240.82,240.92,240.24,240.32,17432.0,187.8831,187.9611,187.4306,187.493,17432.0
2019-06-21 14:30:00,240.36,240.77,240.34,240.76,18840.0,187.5242,187.8441,187.5086,187.8363,18840.0
2019-06-21 15:00:00,240.76,241.1,240.33,240.34,38125.0,187.8363,188.1015,187.5008,187.5086,38125.0
2019-06-21 15:30:00,240.36,240.72,240.31,240.49,174636.0,187.5242,187.8051,187.4852,187.6256,174636.0
2019-06-24 09:30:00,241.0,241.8,240.25,240.54,27360.0,188.0235,188.6477,187.4384,187.6646,27360.0
2019-06-24 10:00:00,240.55,240.98,240.26,240.62,22200.0,187.6724,188.0079,187.4462,187.7271,22200.0
2019-06-24 10:30:00,240.54,240.83,240.05,240.68,12536.0,187.6646,187.8909,187.2824,187.7739,12536.0
2019-06-24 11:00:00,240.76,241.06,240.27,240.73,28050.0,187.8363,188.0703,187.454,187.8129,28050.0
2019-06-24 11:30:00,240.79,241.06,240.31,240.31,18832.0,187.8597,188.0703,187.4852,187.4852,18832.0
2019-06-24 12:00:00,240.43,240.9,240.31,240.73,15372.0,187.5788,187.9455,187.4852,187.8129,15372.0
2019-06-24 12:30:00,240.71,240.85,240.6,240.65,22042.0,187.7973,187.9065,187.7115,187.7505,22042.0
2019-06-24 13:00:00,240.7,240.72,239.93,240.04,19085.0,187.7895,187.8051,187.1887,187.2746,19085.0
2019-06-24 13:30:00,240.07,240.22,239.27,239.48,14219.0,187.298,187.415,186.6738,186.8377,14219.0
2019-06-24 14:00:00,239.35,239.77,239.27,239.6,12962.0,186.7362,187.0639,186.6738,186.9313,12962.0
2019-06-24 14:30:00,239.66,240.23,239.63,240.06,20012.0,186.9781,187.4228,186.9547,187.2902,20012.0
2019-06-24 15:00:00,240.08,240.43,239.52,240.11,19797.0,187.3058,187.5788,186.8689,187.3292,19797.0
2019-06-24 15:30:00,240.15,240.3,239.47,239.85,124303.0,187.3604,187.4774,186.8299,187.1263,124303.0
2019-06-25 09:30:00,240.84,241.17,239.52,240.57,37157.0,187.8987,188.1562,186.8689,187.6881,37157.0
2019-06-25 10:00:00,240.48,241.4,240.48,240.63,21388.0,187.6178,188.3356,187.6178,187.7349,21388.0
2019-06-25 10:30:00,240.68,241.42,240.62,241.32,40803.0,187.7739,188.3512,187.7271,188.2732,40803.0
2019-06-25 11:00:00,241.34,241.35,240.64,240.89,9692.0,188.2888,188.2966,187.7427,187.9377,9692.0
2019-06-25 11:30:00,240.94,241.19,240.84,240.9,23037.0,187.9767,188.1718,187.8987,187.9455,23037.0
2019-06-25 12:00:00,240.91,240.94,240.47,240.76,13790.0,187.9533,187.9767,187.61,187.8363,13790.0
2019-06-25 12:30:00,240.77,240.82,240.06,240.27,12300.0,187.8441,187.8831,187.2902,187.454,12300.0
2019-06-25 13:00:00,240.31,240.32,239.87,240.08,14389.0,187.4852,187.493,187.1419,187.3058,14389.0
2019-06-25 13:30:00,240.03,240.5,240.03,240.23,17931.0,187.2668,187.6334,187.2668,187.4228,17931.0
2019-06-25 14:00:00,240.23,240.26,239.8,239.89,17474.0,187.4228,187.4462,187.0873,187.1575,17474.0
2019-06-25 14:30:00,239.93,240.1,239.66,239.96,25272.0,187.1887,187.3214,186.9781,187.2121,25272.0
2019-06-25 15:00:00,240.01,240.36,239.65,239.81,26253.0,187.2512,187.5242,186.9703,187.0951,26253.0
2019-06-25 15:30:00,239.73,239.73,238.1,238.39,80980.0,187.0327,187.0327,185.761,185.9873,80980.0
2019-06-26 09:30:00,238.05,238.24,236.19,236.48,22939.0,185.722,185.8702,184.2709,184.4971,22939.0
2019-06-26 10:00:00,236.49,236.49,233.57,233.57,33999.0,184.5049,184.5049,182.2268,182.2268,33999.0
2019-06-26 10:30:00,233.38,234.9,232.38,234.49,27479.0,182.0786,183.2644,181.2984,182.9446,27479.0
2019-06-26 11:00:00,234.52,234.86,234.02,234.42,24732.0,182.968,183.2332,182.5779,182.8899,24732.0
2019-06-26 11:30:00,234.3,234.97,233.88,234.66,50072.0,182.7963,183.319,182.4686,183.0772,50072.0
2019-06-26 12:00:00,234.79,235.42,234.71,234.81,24126.0,183.1786,183.6701,183.1162,183.1942,24126.0
2019-06-26 12:30:00,234.79,235.32,234.79,235.12,17150.0,183.1786,183.5921,183.1786,183.4361,17150.0
2019-06-26 13:00:00,235.08,235.54,235.04,235.22,17368.0,183.4049,183.7637,183.3737,183.5141,17368.0
2019-06-26 13:30:00,235.23,235.68,235.06,235.59,18307.0,183.5219,183.873,183.3893,183.8028,18307.0
2019-06-26 14:00:00,235.55,235.81,234.07,234.08,17296.0,183.7715,183.9744,182.6169,182.6247,17296.0
2019-06-26 14:30:00,233.96,234.12,233.21,234.12,19775.0,182.5311,182.6559,181.9459,182.6559,19775.0
2019-06-26 15:00:00,234.13,234.62,233.54,233.58,39557.0,182.6637,183.046,182.2034,182.2346,39557.0
2019-06-26 15:30:00,233.54,234.79,233.44,234.04,65567.0,182.2034,183.1786,182.1254,182.5935,65567.0
2019-06-27 09:30:00,234.96,236.75,234.96,236.01,27813.0,183.3112,184.7078,183.3112,184.1304,27813.0
2019-06-27 10:00:00,236.05,236.3,235.81,236.12,12378.0,184.1616,184.3567,183.9744,184.2162,12378.0
2019-06-27 10:30:00,236.09,236.21,235.5,235.98,21399.0,184.1928,184.2865,183.7325,184.107,21399.0
2019-06-27 11:00:00,235.74,236.36,235.42,235.8,10262.0,183.9198,184.4035,183.6701,183.9666,10262.0
2019-06-27 11:30:00,235.78,236.25,235.78,236.11,14235.0,183.951,184.3177,183.951,184.2084,14235.0
2019-06-27 12:00:00,236.03,236.29,235.67,235.74,8245.0,184.146,184.3489,183.8652,183.9198,8245.0
2019-06-27 12:30:00,235.67,236.01,235.67,236.01,10646.0,183.8652,184.1304,183.8652,184.1304,10646.0
2019-06-27 13:00:00,235.92,236.54,235.92,236.54,16182.0,184.0602,184.5439,184.0602,184.5439,16182.0
2019-06-27 13:30:00,236.5,236.74,236.16,236.58,17726.0,184.5127,184.7,184.2475,184.5751,17726.0
2019-06-27 14:00:00,236.56,236.71,236.43,236.5,15104.0,184.5595,184.6766,184.4581,184.5127,15104.0
2019-06-27 14:30:00,236.43,236.74,236.35,236.35,12972.0,184.4581,184.7,184.3957,184.3957,12972.0
2019-06-27 15:00:00,236.29,236.36,235.8,236.27,25941.0,184.3489,184.4035,183.9666,184.3333,25941.0
2019-06-27 15:30:00,236.18,237.09,235.98,237.0,87758.0,184.2631,184.973,184.107,184.9028,87758.0
2019-06-28 09:30:00,236.87,238.28,236.87,238.14,23357.0,184.8014,185.9014,184.8014,185.7922,23357.0
2019-06-28 10:00:00,238.12,238.12,237.31,237.73,22416.0,185.7766,185.7766,185.1447,185.4723,22416.0
2019-06-28 10:30:00,237.75,238.53,237.71,237.94,14268.0,185.4879,186.0965,185.4567,185.6362,14268.0
2019-06-28 11:00:00,237.8,238.1,237.59,238.08,8655.0,185.527,185.761,185.3631,185.7454,8655.0
2019-06-28 11:30:00,238.07,238.46,237.98,238.22,8224.0,185.7376,186.0419,185.6674,185.8546,8224.0
2019-06-28 12:00:00,238.26,238.94,238.15,238.75,11662.0,185.8858,186.4164,185.8,186.2681,11662.0
2019-06-28 12:30:00,238.75,238.84,238.54,238.79,16352.0,186.2681,186.3383,186.1043,186.2993,16352.0
2019-06-28 13:00:00,238.76,238.86,238.46,238.85,10563.0,186.2759,186.3539,186.0419,186.3461,10563.0
2019-06-28 13:30:00,238.87,239.29,238.79,239.28,23105.0,186.3617,186.6894,186.2993,186.6816,23105.0
2019-06-28 14:00:00,239.29,239.52,238.39,238.64,64835.0,186.6894,186.8689,185.9873,186.1823,64835.0
2019-06-28 14:30:00,238.64,238.66,238.36,238.51,26112.0,186.1823,186.1979,185.9639,186.0809,26112.0
2019-06-28 15:00:00,238.48,238.62,238.18,238.41,26633.0,186.0575,186.1667,185.8234,186.0029,26633.0
2019-06-28 15:30:00,238.41,238.61,237.28,238.1,108110.0,186.0029,186.1589,185.1213,185.761,108110.0
2019-07-01 09:30:00,239.37,239.37,234.96,235.77,40034.0,186.7518,186.7518,183.3112,183.9432,40034.0
2019-07-01 10:00:00,236.02,236.02,233.77,234.82,23474.0,184.1382,184.1382,182.3828,183.202,23474.0
2019-07-01 10:30:00,234.89,235.86,234.83,234.91,16824.0,183.2566,184.0134,183.2098,183.2722,16824.0
2019-07-01 11:00:00,234.9,235.1,234.17,234.28,30841.0,183.2644,183.4205,182.6949,182.7807,30841.0
2019-07-01 11:30:00,234.22,234.72,234.06,234.33,40799.0,182.7339,183.124,182.6091,182.8197,40799.0
2019-07-01 12:00:00,234.3,234.58,234.03,234.58,16525.0,182.7963,183.0148,182.5857,183.0148,16525.0
2019-07-01 12:30:00,234.67,236.3,234.67,235.88,27395.0,183.085,184.3567,183.085,184.029,27395.0
2019-07-01 13:00:00,235.82,236.67,235.82,236.56,10030.0,183.9822,184.6453,183.9822,184.5595,10030.0
2019-07-01 13:30:00,236.59,236.7,236.12,236.55,22870.0,184.5829,184.6688,184.2162,184.5517,22870.0
2019-07-01 14:00:00,236.48,236.77,236.4,236.56,13084.0,184.4971,184.7234,184.4347,184.5595,13084.0
2019-07-01 14:30:00,236.56,237.04,236.46,237.04,20649.0,184.5595,184.934,184.4815,184.934,20649.0
2019-07-01 15:00:00,236.95,237.15,236.09,236.21,23935.0,184.8638,185.0198,184.1928,184.2865,23935.0
2019-07-01 15:30:00,236.22,237.5,236.0,236.46,73140.0,184.2943,185.2929,184.1226,184.4815,73140.0
2019-07-02 09:30:00,238.5,242.91,238.5,242.29,218064.0,186.0731,189.5137,186.0731,189.03,218064.0
2019-07-02 10:00:00,242.29,243.02,240.95,242.61,106166.0,189.03,189.5995,187.9845,189.2796,106166.0
2019-07-02 10:30:00,242.63,243.26,241.33,241.49,87580.0,189.2952,189.7867,188.281,188.4058,87580.0
2019-07-02 11:00:00,241.61,244.15,241.19,242.63,103550.0,188.4994,190.4811,188.1718,189.2952,103550.0
2019-07-02 11:30:00,242.48,243.07,242.09,242.23,40938.0,189.1782,189.6385,188.8739,188.9832,40938.0
2019-07-02 12:00:00,242.23,242.84,241.69,242.58,28859.0,188.9832,189.4591,188.5619,189.2562,28859.0
2019-07-02 12:30:00,242.57,242.57,241.9,242.03,33198.0,189.2484,189.2484,188.7257,188.8271,33198.0
2019-07-02 13:00:00,242.05,242.29,241.78,242.2,27833.0,188.8427,189.03,188.6321,188.9597,27833.0
2019-07-02 13:30:00,242.2,242.53,242.06,242.46,27510.0,188.9597,189.2172,188.8505,189.1626,27510.0
2019-07-02 14:00:00,242.41,242.69,242.11,242.17,28941.0,189.1236,189.342,188.8895,188.9363,28941.0
2019-07-02 14:30:00,242.18,242.99,242.18,242.95,45007.0,188.9441,189.5761,188.9441,189.5449,45007.0
2019-07-02 15:00:00,242.92,243.57,242.73,242.83,84360.0,189.5215,190.0286,189.3732,189.4513,84360.0
2019-07-02 15:30:00,242.86,243.04,242.16,242.58,154338.0,189.4747,189.6151,188.9285,189.2562,154338.0
2019-07-03 09:30:00,243.61,245.45,243.04,244.94,86140.0,190.0598,191.4953,189.6151,191.0974,86140.0
2019-07-03 10:00:00,245.06,246.27,244.95,245.77,108891.0,191.1911,192.1351,191.1052,191.745,108891.0
2019-07-03 10:30:00,245.82,246.5,245.27,246.36,73050.0,191.784,192.3145,191.3549,192.2053,73050.0
2019-07-03 11:00:00,246.36,246.7,245.81,246.55,81566.0,192.2053,192.4706,191.7762,192.3535,81566.0
2019-07-03 11:30:00,246.57,247.3,246.47,247.21,65859.0,192.3691,192.9387,192.2911,192.8685,65859.0
2019-07-03 12:00:00,247.22,247.51,247.02,247.46,60491.0,192.8763,193.1025,192.7202,193.0635,60491.0
2019-07-03 12:30:00,247.46,247.92,247.05,247.58,123736.0,193.0635,193.4224,192.7436,193.1571,123736.0
2019-07-05 09:30:00,245.0,246.62,242.35,244.82,99842.0,191.1443,192.4081,189.0768,191.0038,99842.0
2019-07-05 10:00:00,244.66,245.35,243.95,245.0,42394.0,190.879,191.4173,190.3251,191.1443,42394.0
2019-07-05 10:30:00,245.0,245.24,244.62,245.01,20703.0,191.1443,191.3315,190.8478,191.1521,20703.0
2019-07-05 11:00:00,245.02,245.95,245.0,245.94,24000.0,191.1599,191.8854,191.1443,191.8776,24000.0
2019-07-05 11:30:00,245.92,246.06,245.51,245.83,21758.0,191.862,191.9712,191.5421,191.7918,21758.0
2019-07-05 12:00:00,245.73,246.32,245.52,246.29,11560.0,191.7138,192.1741,191.5499,192.1507,11560.0
2019-07-05 12:30:00,246.26,247.17,246.26,246.73,24158.0,192.1273,192.8372,192.1273,192.494,24158.0
2019-07-05 13:00:00,246.71,246.71,245.97,246.2,13488.0,192.4784,192.4784,191.901,192.0805,13488.0
2019-07-05 13:30:00,246.23,246.8,246.23,246.8,8999.0,192.1039,192.5486,192.1039,192.5486,8999.0
2019-07-05 14:00:00,246.75,246.79,246.23,246.3,29924.0,192.5096,192.5408,192.1039,192.1585,29924.0
2019-07-05 14:30:00,246.29,247.07,246.09,246.35,28612.0,192.1507,192.7592,191.9946,192.1975,28612.0
2019-07-05 15:00:00,246.41,246.46,244.93,245.16,30042.0,192.2443,192.2833,191.0896,191.2691,30042.0
2019-07-05 15:30:00,245.19,245.38,244.4,245.24,111201.0,191.2925,191.4407,190.6761,191.3315,111201.0
2019-07-08 09:30:00,245.57,246.7,245.31,245.31,56505.0,191.589,192.4706,191.3861,191.3861,56505.0
2019-07-08 10:00:00,245.37,246.2,244.85,246.06,67087.0,191.4329,192.0805,191.0272,191.9712,67087.0
2019-07-08 10:30:00,245.97,246.9,245.94,246.7,39522.0,191.901,192.6266,191.8776,192.4706,39522.0
2019-07-08 11:00:00,246.66,247.05,246.26,247.05,31043.0,192.4394,192.7436,192.1273,192.7436,31043.0
2019-07-08 11:30:00,247.15,247.25,246.67,247.19,19315.0,192.8216,192.8997,192.4472,192.8528,19315.0
2019-07-08 12:00:00,247.2,247.65,246.87,246.9,44726.0,192.8606,193.2117,192.6032,192.6266,44726.0
2019-07-08 12:30:00,246.97,247.23,246.95,247.13,19562.0,192.6812,192.8841,192.6656,192.806,19562.0
2019-07-08 13:00:00,247.14,247.62,246.81,247.57,26444.0,192.8138,193.1883,192.5564,193.1493,26444.0
2019-07-08 13:30:00,247.64,247.93,247.56,247.77,24000.0,193.2039,193.4302,193.1415,193.3054,24000.0
2019-07-08 14:00:00,247.81,247.87,247.49,247.78,24902.0,193.3366,193.3834,193.0869,193.3132,24902.0
2019-07-08 14:30:00,247.81,248.09,247.51,247.62,19779.0,193.3366,193.555,193.1025,193.1883,19779.0
2019-07-08 15:00:00,247.64,247.68,246.51,246.82,32544.0,193.2039,193.2351,192.3223,192.5642,32544.0
2019-07-08 15:30:00,246.78,247.03,246.11,246.67,131033.0,192.533,192.728,192.0103,192.4472,131033.0
2019-07-09 09:30:00,247.16,247.77,246.47,246.5,35576.0,192.8294,193.3054,192.2911,192.3145,35576.0
2019-07-09 10:00:00,246.34,247.0,246.34,246.72,18368.0,192.1897,192.7046,192.1897,192.4862,18368.0
2019-07-09 10:30:00,246.9,247.71,246.89,247.64,14409.0,192.6266,193.2585,192.6188,193.2039,14409.0
2019-07-09 11:00:00,247.71,248.37,247.64,247.79,31319.0,193.2585,193.7735,193.2039,193.321,31319.0
2019-07-09 11:30:00,247.82,247.86,247.41,247.56,14547.0,193.3444,193.3756,193.0245,193.1415,14547.0
2019-07-09 12:00:00,247.56,247.6,247.09,247.12,18972.0,193.1415,193.1727,192.7748,192.7982,18972.0
2019-07-09 12:30:00,247.15,247.61,246.73,247.23,41914.0,192.8216,193.1805,192.494,192.8841,41914.0
2019-07-09 13:00:00,247.25,247.38,246.86,247.05,11690.0,192.8997,193.0011,192.5954,192.7436,11690.0
2019-07-09 13:30:00,247.09,247.16,246.81,246.87,30749.0,192.7748,192.8294,192.5564,192.6032,30749.0
2019-07-09 14:00:00,246.89,247.1,246.84,247.05,17096.0,192.6188,192.7826,192.5798,192.7436,17096.0
2019-07-09 14:30:00,247.1,247.19,246.86,247.13,23596.0,192.7826,192.8528,192.5954,192.806,23596.0
2019-07-09 15:00:00,247.07,247.35,246.89,247.28,18774.0,192.7592,192.9777,192.6188,192.9231,18774.0
2019-07-09 15:30:00,247.31,247.99,247.31,247.51,102749.0,192.9465,193.477,192.9465,193.1025,102749.0
2019-07-10 09:30:00,248.24,248.87,246.65,247.34,23872.0,193.672,194.1636,192.4316,192.9699,23872.0
2019-07-10 10:00:00,247.34,247.87,247.01,247.79,10925.0,192.9699,193.3834,192.7124,193.321,10925.0
2019-07-10 10:30:00,247.69,249.25,247.43,249.05,19075.0,193.2429,194.46,193.0401,194.304,19075.0
2019-07-10 11:00:00,248.89,248.89,247.98,248.3,81629.0,194.1792,194.1792,193.4692,193.7188,81629.0
2019-07-10 11:30:00,248.36,249.32,248.3,249.32,54278.0,193.7657,194.5146,193.7188,194.5146,54278.0
2019-07-10 12:00:00,249.36,249.52,248.57,249.07,23743.0,194.5458,194.6707,193.9295,194.3196,23743.0
2019-07-10 12:30:00,249.13,249.63,248.89,249.54,11522.0,194.3664,194.7565,194.1792,194.6863,11522.0
2019-07-10 13:00:00,249.65,249.84,249.56,249.73,19256.0,194.7721,194.9203,194.7019,194.8345,19256.0
2019-07-10 13:30:00,249.68,249.73,249.26,249.39,12897.0,194.7955,194.8345,194.4678,194.5692,12897.0
2019-07-10 14:00:00,249.42,249.64,249.08,249.09,13073.0,194.5927,194.7643,194.3274,194.3352,13073.0
2019-07-10 14:30:00,249.14,249.24,248.52,248.71,21059.0,194.3742,194.4522,193.8905,194.0387,21059.0
2019-07-10 15:00:00,248.72,248.83,248.27,248.47,31845.0,194.0465,194.1323,193.6954,193.8515,31845.0
2019-07-10 15:30:00,248.49,249.89,248.31,249.57,69422.0,193.8671,194.9593,193.7267,194.7097,69422.0
2019-07-11 09:30:00,248.96,250.39,248.37,249.52,17651.0,194.2338,195.3494,193.7735,194.6707,17651.0
2019-07-11 10:00:00,249.69,250.25,249.47,249.48,20801.0,194.8033,195.2402,194.6317,194.6395,20801.0
2019-07-11 10:30:00,249.48,249.71,248.81,248.81,81904.0,194.6395,194.8189,194.1167,194.1167,81904.0
2019-07-11 11:00:00,248.9,248.96,247.71,247.75,82982.0,194.187,194.2338,193.2585,193.2897,82982.0
2019-07-11 11:30:00,247.72,248.15,247.56,247.79,56566.0,193.2663,193.6018,193.1415,193.321,56566.0
2019-07-11 12:00:00,247.79,248.36,247.72,248.21,45105.0,193.321,193.7657,193.2663,193.6486,45105.0
2019-07-11 12:30:00,248.06,248.27,247.04,247.19,75334.0,193.5316,193.6954,192.7358,192.8528,75334.0
2019-07-11 13:00:00,247.17,247.77,246.92,247.62,41651.0,192.8372,193.3054,192.6422,193.1883,41651.0
2019-07-11 13:30:00,247.51,247.96,247.31,247.74,14180.0,193.1025,193.4536,192.9465,193.2819,14180.0
2019-07-11 14:00:00,247.76,247.91,247.08,247.53,39927.0,193.2976,193.4146,192.767,193.1181,39927.0
2019-07-11 14:30:00,247.64,248.33,247.64,248.09,14195.0,193.2039,193.7423,193.2039,193.555,14195.0
2019-07-11 15:00:00,248.08,248.62,247.97,248.25,27026.0,193.5472,193.9685,193.4614,193.6798,27026.0
2019-07-11 15:30:00,248.25,248.73,248.02,248.62,73905.0,193.6798,194.0543,193.5004,193.9685,73905.0
2019-07-12 09:30:00,249.22,249.38,247.39,248.78,17644.0,194.4366,194.5614,193.0089,194.0933,17644.0
2019-07-12 10:00:00,248.89,249.17,248.25,248.5,9095.0,194.1792,194.3976,193.6798,193.8749,9095.0
2019-07-12 10:30:00,248.56,248.72,247.97,248.41,11951.0,193.9217,194.0465,193.4614,193.8047,11951.0
2019-07-12 11:00:00,248.39,249.12,248.39,248.85,6329.0,193.7891,194.3586,193.7891,194.1479,6329.0
2019-07-12 11:30:00,248.8,249.0,248.47,248.77,5761.0,194.1089,194.265,193.8515,194.0855,5761.0
2019-07-12 12:00:00,248.79,248.9,248.17,248.69,38342.0,194.1011,194.187,193.6174,194.0231,38342.0
2019-07-12 12:30:00,248.69,249.0,248.29,248.95,7909.0,194.0231,194.265,193.711,194.226,7909.0
2019-07-12 13:00:00,248.94,248.97,248.41,248.63,11750.0,194.2182,194.2416,193.8047,193.9763,11750.0
2019-07-12 13:30:00,248.71,249.23,248.7,248.74,15810.0,194.0387,194.4444,194.0309,194.0621,15810.0
2019-07-12 14:00:00,248.83,249.0,248.57,248.6,11493.0,194.1323,194.265,193.9295,193.9529,11493.0
2019-07-12 14:30:00,248.68,249.18,248.64,249.17,9476.0,194.0153,194.4054,193.9841,194.3976,9476.0
2019-07-12 15:00:00,249.22,249.22,248.52,248.54,20073.0,194.4366,194.4366,193.8905,193.9061,20073.0
2019-07-12 15:30:00,248.7,248.95,248.3,248.68,70141.0,194.0309,194.226,193.7188,194.0153,70141.0
2019-07-15 09:30:00,249.68,250.39,248.26,250.39,20538.0,194.7955,195.3494,193.6876,195.3494,20538.0
2019-07-15 10:00:00,250.33,251.28,250.03,250.03,10951.0,195.3026,196.0438,195.0686,195.0686,10951.0
2019-07-15 10:30:00,250.15,250.46,249.71,250.21,9492.0,195.1622,195.404,194.8189,195.209,9492.0
2019-07-15 11:00:00,250.21,250.46,249.76,249.87,10635.0,195.209,195.404,194.8579,194.9437,10635.0
2019-07-15 11:30:00,249.85,249.87,249.12,249.23,11478.0,194.9281,194.9437,194.3586,194.4444,11478.0
2019-07-15 12:00:00,249.14,249.75,249.13,249.75,12646.0,194.3742,194.8501,194.3664,194.8501,12646.0
2019-07-15 12:30:00,249.6,250.05,249.6,249.81,10750.0,194.7331,195.0842,194.7331,194.8969,10750.0
2019-07-15 13:00:00,249.93,250.18,249.69,250.1,11756.0,194.9905,195.1856,194.8033,195.1232,11756.0
2019-07-15 13:30:00,250.12,250.3,249.93,250.17,10247.0,195.1388,195.2792,194.9905,195.1778,10247.0
2019-07-15 14:00:00,250.18,250.48,250.18,250.24,12170.0,195.1856,195.4196,195.1856,195.2324,12170.0
2019-07-15 14:30:00,250.18,250.41,250.15,250.33,8590.0,195.1856,195.365,195.1622,195.3026,8590.0
2019-07-15 15:00:00,250.36,250.42,249.74,249.88,39230.0,195.326,195.3728,194.8423,194.9515,39230.0
2019-07-15 15:30:00,249.87,250.18,249.42,249.65,95866.0,194.9437,195.1856,194.5927,194.7721,95866.0
2019-07-16 09:30:00,249.7,249.81,248.5,248.56,22446.0,194.8111,194.8969,193.8749,193.9217,22446.0
2019-07-16 10:00:00,248.53,249.16,248.38,248.96,20401.0,193.8983,194.3898,193.7813,194.2338,20401.0
2019-07-16 10:30:00,249.12,249.71,249.0,249.54,17294.0,194.3586,194.8189,194.265,194.6863,17294.0
2019-07-16 11:00:00,249.67,249.96,249.27,249.63,25846.0,194.7877,195.0139,194.4756,194.7565,25846.0
2019-07-16 11:30:00,249.6,250.01,248.94,248.94,18916.0,194.7331,195.053,194.2182,194.2182,18916.0
2019-07-16 12:00:00,249.1,249.58,249.09,249.33,11953.0,194.343,194.7175,194.3352,194.5224,11953.0
2019-07-16 12:30:00,249.26,249.88,249.12,249.88,15049.0,194.4678,194.9515,194.3586,194.9515,15049.0
2019-07-16 13:00:00,249.91,250.67,249.91,250.44,18400.0,194.9749,195.5679,194.9749,195.3884,18400.0
2019-07-16 13:30:00,250.46,250.47,249.48,249.55,6197.0,195.404,195.4118,194.6395,194.6941,6197.0
2019-07-16 14:00:00,249.56,250.0,249.32,249.72,29181.0,194.7019,195.0452,194.5146,194.8267,29181.0
2019-07-16 14:30:00,249.73,249.83,249.27,249.37,21743.0,194.8345,194.9125,194.4756,194.5536,21743.0
2019-07-16 15:00:00,249.34,249.78,249.31,249.67,26274.0,194.5302,194.8735,194.5068,194.7877,26274.0
2019-07-16 15:30:00,249.62,249.77,248.68,248.89,83985.0,194.7487,194.8657,194.0153,194.1792,83985.0
2019-07-17 09:30:00,250.24,250.24,249.3,249.42,22548.0,195.2324,195.2324,194.499,194.5927,22548.0
2019-07-17 10:00:00,249.5,249.54,248.7,248.7,10663.0,194.6551,194.6863,194.0309,194.0309,10663.0
2019-07-17 10:30:00,248.63,248.71,247.95,248.04,11491.0,193.9763,194.0387,193.4458,193.516,11491.0
2019-07-17 11:00:00,248.02,248.18,247.62,248.06,30563.0,193.5004,193.6252,193.1883,193.5316,30563.0
2019-07-17 11:30:00,248.06,248.07,247.67,247.76,10539.0,193.5316,193.5394,193.2273,193.2976,10539.0
2019-07-17 12:00:00,247.77,247.81,247.17,247.25,12414.0,193.3054,193.3366,192.8372,192.8997,12414.0
2019-07-17 12:30:00,247.2,247.65,247.13,247.58,6799.0,192.8606,193.2117,192.806,193.1571,6799.0
2019-07-17 13:00:00,247.59,247.66,247.13,247.29,8483.0,193.1649,193.2195,192.806,192.9309,8483.0
2019-07-17 13:30:00,247.29,247.85,247.25,247.54,11306.0,192.9309,193.3678,192.8997,193.1259,11306.0
2019-07-17 14:00:00,247.57,247.62,247.0,247.22,10879.0,193.1493,193.1883,192.7046,192.8763,10879.0
2019-07-17 14:30:00,247.26,247.65,247.24,247.59,7131.0,192.9075,193.2117,192.8919,193.1649,7131.0
2019-07-17 15:00:00,247.57,247.85,247.49,247.84,11762.0,193.1493,193.3678,193.0869,193.36,11762.0
2019-07-17 15:30:00,248.01,249.27,248.0,248.67,49696.0,193.4926,194.4756,193.4848,194.0075,49696.0
2019-07-18 09:30:00,247.91,249.05,247.09,247.13,11983.0,193.4146,194.304,192.7748,192.806,11983.0
2019-07-18 10:00:00,247.21,247.47,246.85,247.47,9133.0,192.8685,193.0713,192.5876,193.0713,9133.0
2019-07-18 10:30:00,247.49,247.76,247.04,247.74,19473.0,193.0869,193.2976,192.7358,193.2819,19473.0
2019-07-18 11:00:00,247.87,247.88,247.1,247.23,14051.0,193.3834,193.3912,192.7826,192.8841,14051.0
2019-07-18 11:30:00,247.29,247.59,247.02,247.47,23435.0,192.9309,193.1649,192.7202,193.0713,23435.0
2019-07-18 12:00:00,247.27,247.7,247.22,247.5,51529.0,192.9153,193.2507,192.8763,193.0947,51529.0
2019-07-18 12:30:00,247.53,247.59,247.24,247.34,84883.0,193.1181,193.1649,192.8919,192.9699,84883.0
2019-07-18 13:00:00,247.34,247.4,246.28,246.55,48120.0,192.9699,193.0167,192.1429,192.3535,48120.0
2019-07-18 13:30:00,246.53,246.82,246.37,246.56,14014.0,192.3379,192.5642,192.2131,192.3613,14014.0
2019-07-18 14:00:00,246.5,247.77,246.49,247.71,14764.0,192.3145,193.3054,192.3067,193.2585,14764.0
2019-07-18 14:30:00,247.66,248.19,247.59,248.09,54684.0,193.2195,193.633,193.1649,193.555,54684.0
2019-07-18 15:00:00,248.06,248.31,247.49,247.87,27126.0,193.5316,193.7267,193.0869,193.3834,27126.0
2019-07-18 15:30:00,247.79,247.81,247.18,247.55,123508.0,193.321,193.3366,192.845,193.1337,123508.0
2019-07-19 09:30:00,249.0,249.41,248.44,248.76,98539.0,194.265,194.5848,193.8281,194.0777,98539.0
2019-07-19 10:00:00,248.87,249.09,248.07,248.22,46450.0,194.1636,194.3352,193.5394,193.6564,46450.0
2019-07-19 10:30:00,248.22,248.22,247.01,247.39,27669.0,193.6564,193.6564,192.7124,193.0089,27669.0
2019-07-19 11:00:00,247.51,247.54,246.54,246.61,19273.0,193.1025,193.1259,192.3457,192.4003,19273.0
2019-07-19 11:30:00,246.59,246.66,246.01,246.01,27608.0,192.3847,192.4394,191.9322,191.9322,27608.0
2019-07-19 12:00:00,246.03,247.24,246.02,246.75,9816.0,191.9478,192.8919,191.94,192.5096,9816.0
2019-07-19 12:30:00,246.76,246.76,246.32,246.67,10372.0,192.5174,192.5174,192.1741,192.4472,10372.0
2019-07-19 13:00:00,246.66,246.82,245.5,245.5,25168.0,192.4394,192.5642,191.5343,191.5343,25168.0
2019-07-19 13:30:00,245.5,245.62,245.15,245.54,37224.0,191.5343,191.628,191.2613,191.5655,37224.0
2019-07-19 14:00:00,245.61,246.13,245.43,245.65,10441.0,191.6202,192.0259,191.4797,191.6514,10441.0
2019-07-19 14:30:00,245.74,245.86,245.2,245.39,12367.0,191.7216,191.8152,191.3003,191.4485,12367.0
2019-07-19 15:00:00,245.44,245.64,244.66,244.68,26979.0,191.4875,191.6436,190.879,190.8946,26979.0
2019-07-19 15:30:00,244.65,245.52,243.99,244.1,144295.0,190.8712,191.5499,190.3563,190.4421,144295.0
2019-07-22 09:30:00,244.8,244.8,242.43,244.12,24172.0,190.9882,190.9882,189.1392,190.4577,24172.0
2019-07-22 10:00:00,243.99,244.2,242.89,243.05,17392.0,190.3563,190.5201,189.4981,189.6229,17392.0
2019-07-22 10:30:00,243.02,243.85,242.86,243.42,11987.0,189.5995,190.247,189.4747,189.9116,11987.0
2019-07-22 11:00:00,243.42,244.12,243.1,243.19,17597.0,189.9116,190.4577,189.6619,189.7321,17597.0
2019-07-22 11:30:00,243.27,243.8,243.27,243.65,39433.0,189.7945,190.208,189.7945,190.091,39433.0
2019-07-22 12:00:00,243.6,244.34,243.56,244.2,11893.0,190.052,190.6293,190.0208,190.5201,11893.0
2019-07-22 12:30:00,244.26,244.56,244.13,244.21,8961.0,190.5669,190.801,190.4655,190.5279,8961.0
2019-07-22 13:00:00,244.05,244.25,243.74,243.74,13996.0,190.4031,190.5591,190.1612,190.1612,13996.0
2019-07-22 13:30:00,243.76,243.91,243.63,243.88,9440.0,190.1768,190.2939,190.0754,190.2704,9440.0
2019-07-22 14:00:00,243.98,244.34,243.83,244.09,12202.0,190.3485,190.6293,190.2314,190.4343,12202.0
2019-07-22 14:30:00,244.08,244.27,243.67,243.73,17381.0,190.4265,190.5747,190.1066,190.1534,17381.0
2019-07-22 15:00:00,243.8,244.0,243.18,243.25,30572.0,190.208,190.3641,189.7243,189.7789,30572.0
2019-07-22 15:30:00,243.22,243.25,242.36,242.61,127196.0,189.7555,189.7789,189.0846,189.2796,127196.0
2019-07-23 09:30:00,242.94,243.11,242.18,242.65,28697.0,189.5371,189.6697,188.9441,189.3108,28697.0
2019-07-23 10:00:00,242.6,242.7,241.99,242.45,51875.0,189.2718,189.3498,188.7959,189.1548,51875.0
2019-07-23 10:30:00,242.52,243.64,242.52,242.75,47131.0,189.2094,190.0832,189.2094,189.3888,47131.0
2019-07-23 11:00:00,242.78,243.0,242.05,242.32,13118.0,189.4123,189.5839,188.8427,189.0534,13118.0
2019-07-23 11:30:00,242.49,242.93,242.23,242.77,5766.0,189.186,189.5293,188.9832,189.4044,5766.0
2019-07-23 12:00:00,242.75,244.07,242.69,243.89,8526.0,189.3888,190.4187,189.342,190.2783,8526.0
2019-07-23 12:30:00,243.78,244.74,243.74,244.35,18370.0,190.1924,190.9414,190.1612,190.6371,18370.0
2019-07-23 13:00:00,244.43,244.43,243.45,243.45,17249.0,190.6995,190.6995,189.935,189.935,17249.0
2019-07-23 13:30:00,243.51,243.51,243.1,243.26,51236.0,189.9818,189.9818,189.6619,189.7867,51236.0
2019-07-23 14:00:00,243.27,243.72,243.15,243.65,57894.0,189.7945,190.1456,189.7009,190.091,57894.0
2019-07-23 14:30:00,243.6,244.25,243.54,244.1,24695.0,190.052,190.5591,190.0052,190.4421,24695.0
2019-07-23 15:00:00,244.1,244.56,243.88,243.95,26394.0,190.4421,190.801,190.2704,190.3251,26394.0
2019-07-23 15:30:00,243.99,244.57,243.86,244.29,69720.0,190.3563,190.8088,190.2548,190.5903,69720.0
2019-07-24 09:30:00,244.79,244.79,242.99,243.61,25960.0,190.9804,190.9804,189.5761,190.0598,25960.0
2019-07-24 10:00:00,243.63,243.76,243.16,243.17,7397.0,190.0754,190.1768,189.7087,189.7165,7397.0
2019-07-24 10:30:00,243.2,244.1,242.98,242.98,10874.0,189.7399,190.4421,189.5683,189.5683,10874.0
2019-07-24 11:00:00,242.97,243.04,241.85,242.16,19774.0,189.5605,189.6151,188.6867,188.9285,19774.0
2019-07-24 11:30:00,242.19,242.84,241.97,242.06,20579.0,188.9519,189.4591,188.7803,188.8505,20579.0
2019-07-24 12:00:00,242.11,242.16,241.78,242.04,12550.0,188.8895,188.9285,188.6321,188.8349,12550.0
2019-07-24 12:30:00,242.05,242.1,241.79,241.92,14662.0,188.8427,188.8817,188.6399,188.7413,14662.0
2019-07-24 13:00:00,241.99,242.11,241.62,242.11,19431.0,188.7959,188.8895,188.5072,188.8895,19431.0
2019-07-24 13:30:00,242.1,242.7,242.1,242.69,14342.0,188.8817,189.3498,188.8817,189.342,14342.0
2019-07-24 14:00:00,242.66,243.07,242.64,242.97,21746.0,189.3186,189.6385,189.303,189.5605,21746.0
2019-07-24 14:30:00,242.97,243.0,242.77,242.96,19270.0,189.5605,189.5839,189.4044,189.5527,19270.0
2019-07-24 15:00:00,242.91,242.91,242.2,242.31,31040.0,189.5137,189.5137,188.9597,189.0456,31040.0
2019-07-24 15:30:00,242.28,242.73,242.13,242.24,127917.0,189.0222,189.3732,188.9051,188.991,127917.0
2019-07-25 09:30:00,241.0,242.57,239.2,239.2,107080.0,188.0235,189.2484,186.6192,186.6192,107080.0
2019-07-25 10:00:00,239.22,240.09,239.17,239.98,37074.0,186.6348,187.3136,186.5958,187.2277,37074.0
2019-07-25 10:30:00,239.99,241.29,239.73,241.06,37917.0,187.2355,188.2498,187.0327,188.0703,37917.0
2019-07-25 11:00:00,241.02,241.33,240.52,241.23,17774.0,188.0391,188.281,187.649,188.203,17774.0
2019-07-25 11:30:00,241.27,241.37,240.91,241.03,16145.0,188.2342,188.3122,187.9533,188.0469,16145.0
2019-07-25 12:00:00,240.99,241.2,240.8,241.14,5403.0,188.0157,188.1796,187.8675,188.1328,5403.0
2019-07-25 12:30:00,241.22,241.64,240.9,241.52,25184.0,188.1952,188.5228,187.9455,188.4292,25184.0
2019-07-25 13:00:00,241.5,241.63,241.37,241.4,11114.0,188.4136,188.515,188.3122,188.3356,11114.0
2019-07-25 13:30:00,241.49,241.66,241.18,241.5,18650.0,188.4058,188.5384,188.164,188.4136,18650.0
2019-07-25 14:00:00,241.61,241.82,241.39,241.81,13231.0,188.4994,188.6633,188.3278,188.6555,13231.0
2019-07-25 14:30:00,241.75,241.93,241.61,241.79,15302.0,188.6087,188.7491,188.4994,188.6399,15302.0
2019-07-25 15:00:00,241.79,242.09,241.73,241.91,21909.0,188.6399,188.8739,188.5931,188.7335,21909.0
2019-07-25 15:30:00,241.94,242.24,241.65,242.08,84759.0,188.7569,188.991,188.5306,188.8661,84759.0
2019-07-26 09:30:00,242.45,242.99,240.19,240.38,23324.0,189.1548,189.5761,187.3916,187.5398,23324.0
2019-07-26 10:00:00,240.38,240.54,239.85,240.06,104037.0,187.5398,187.6646,187.1263,187.2902,104037.0
2019-07-26 10:30:00,239.98,240.0,239.05,239.24,24134.0,187.2277,187.2433,186.5022,186.6504,24134.0
2019-07-26 11:00:00,239.23,239.24,238.29,238.54,49185.0,186.6426,186.6504,185.9092,186.1043,49185.0
2019-07-26 11:30:00,238.66,239.93,238.66,239.9,36723.0,186.1979,187.1887,186.1979,187.1653,36723.0
2019-07-26 12:00:00,239.86,240.24,239.63,239.71,37702.0,187.1341,187.4306,186.9547,187.0171,37702.0
2019-07-26 12:30:00,239.67,240.58,239.45,240.39,43855.0,186.9859,187.6959,186.8142,187.5476,43855.0
2019-07-26 13:00:00,240.47,240.68,240.13,240.17,19908.0,187.61,187.7739,187.3448,187.376,19908.0
2019-07-26 13:30:00,240.22,240.27,239.43,239.44,15544.0,187.415,187.454,186.7986,186.8064,15544.0
2019-07-26 14:00:00,239.52,239.73,239.37,239.73,11779.0,186.8689,187.0327,186.7518,187.0327,11779.0
2019-07-26 14:30:00,239.73,239.73,239.38,239.59,19610.0,187.0327,187.0327,186.7596,186.9235,19610.0
2019-07-26 15:00:00,239.6,239.92,239.28,239.62,50214.0,186.9313,187.1809,186.6816,186.9469,50214.0
2019-07-26 15:30:00,239.61,240.1,239.33,239.43,190296.0,186.9391,187.3214,186.7206,186.7986,190296.0
2019-07-29 09:30:00,240.43,241.83,239.98,241.64,69759.0,187.5788,188.6711,187.2277,188.5228,69759.0
2019-07-29 10:00:00,241.64,243.21,241.33,243.21,16273.0,188.5228,189.7477,188.281,189.7477,16273.0
2019-07-29 10:30:00,243.0,243.55,241.63,241.69,46524.0,189.5839,190.013,188.515,188.5619,46524.0
2019-07-29 11:00:00,241.6,242.32,241.45,242.27,9676.0,188.4916,189.0534,188.3746,189.0144,9676.0
2019-07-29 11:30:00,242.24,242.7,242.1,242.34,9156.0,188.991,189.3498,188.8817,189.069,9156.0
2019-07-29 12:00:00,242.27,242.68,242.01,242.62,9909.0,189.0144,189.3342,188.8115,189.2874,9909.0
2019-07-29 12:30:00,242.57,242.57,241.39,241.39,11537.0,189.2484,189.2484,188.3278,188.3278,11537.0
2019-07-29 13:00:00,241.43,241.98,241.27,241.86,7623.0,188.359,188.7881,188.2342,188.6945,7623.0
2019-07-29 13:30:00,241.89,241.91,241.66,241.69,8894.0,188.7179,188.7335,188.5384,188.5619,8894.0
2019-07-29 14:00:00,241.71,241.77,241.01,241.44,12613.0,188.5775,188.6243,188.0313,188.3668,12613.0
2019-07-29 14:30:00,241.49,241.82,241.32,241.73,35144.0,188.4058,188.6633,188.2732,188.5931,35144.0
2019-07-29 15:00:00,241.74,242.01,241.65,241.79,40036.0,188.6009,188.8115,188.5306,188.6399,40036.0
2019-07-29 15:30:00,241.78,242.76,241.63,242.75,155002.0,188.6321,189.3966,188.515,189.3888,155002.0
2019-07-30 09:30:00,242.74,244.99,242.54,243.79,32212.0,189.381,191.1365,189.225,190.2002,32212.0
2019-07-30 10:00:00,243.76,244.25,243.51,244.11,29592.0,190.1768,190.5591,189.9818,190.4499,29592.0
2019-07-30 10:30:00,244.08,244.72,244.06,244.43,24969.0,190.4265,190.9258,190.4109,190.6995,24969.0
2019-07-30 11:00:00,244.34,244.53,243.28,243.45,101177.0,190.6293,190.7776,189.8023,189.935,101177.0
2019-07-30 11:30:00,243.25,243.49,242.76,243.04,42058.0,189.7789,189.9662,189.3966,189.6151,42058.0
2019-07-30 12:00:00,243.01,243.08,242.65,242.79,28894.0,189.5917,189.6463,189.3108,189.4201,28894.0
2019-07-30 12:30:00,242.81,242.87,242.35,242.57,69357.0,189.4357,189.4825,189.0768,189.2484,69357.0
2019-07-30 13:00:00,242.61,242.61,240.88,241.29,37159.0,189.2796,189.2796,187.9299,188.2498,37159.0
2019-07-30 13:30:00,241.32,241.57,240.83,241.44,23651.0,188.2732,188.4682,187.8909,188.3668,23651.0
2019-07-30 14:00:00,241.49,243.45,241.49,243.19,79014.0,188.4058,189.935,188.4058,189.7321,79014.0
2019-07-30 14:30:00,243.26,243.26,242.66,243.0,23321.0,189.7867,189.7867,189.3186,189.5839,23321.0
2019-07-30 15:00:00,243.07,243.2,242.53,242.71,37553.0,189.6385,189.7399,189.2172,189.3576,37553.0
2019-07-30 15:30:00,242.63,243.12,242.28,243.1,72865.0,189.2952,189.6775,189.0222,189.6619,72865.0
2019-07-31 09:30:00,243.99,247.28,242.98,246.53,84219.0,190.3563,192.9231,189.5683,192.3379,84219.0
2019-07-31 10:00:00,246.53,247.04,246.24,246.39,78305.0,192.3379,192.7358,192.1117,192.2287,78305.0
2019-07-31 10:30:00,246.57,247.3,245.38,245.71,43351.0,192.3691,192.9387,191.4407,191.6982,43351.0
2019-07-31 11:00:00,245.67,246.89,245.55,246.86,26895.0,191.667,192.6188,191.5734,192.5954,26895.0
2019-07-31 11:30:00,246.78,247.01,246.41,246.73,24897.0,192.533,192.7124,192.2443,192.494,24897.0
2019-07-31 12:00:00,246.82,247.04,245.27,245.48,24701.0,192.5642,192.7358,191.3549,191.5187,24701.0
2019-07-31 12:30:00,245.48,245.54,245.0,245.35,15515.0,191.5187,191.5655,191.1443,191.4173,15515.0
2019-07-31 13:00:00,245.39,245.64,244.99,244.99,28014.0,191.4485,191.6436,191.1365,191.1365,28014.0
2019-07-31 13:30:00,244.94,246.02,243.8,245.35,41423.0,191.0974,191.94,190.208,191.4173,41423.0
2019-07-31 14:00:00,244.94,245.53,243.27,245.21,39889.0,191.0974,191.5577,189.7945,191.3081,39889.0
2019-07-31 14:30:00,245.12,245.75,242.09,242.78,57327.0,191.2379,191.7294,188.8739,189.4123,57327.0
2019-07-31 15:00:00,242.92,244.75,242.65,244.3,47203.0,189.5215,190.9492,189.3108,190.5981,47203.0
2019-07-31 15:30:00,244.19,244.52,242.73,242.76,120657.0,190.5123,190.7698,189.3732,189.3966,120657.0
2019-08-01 09:30:00,242.69,244.81,242.26,242.6,42440.0,189.342,190.996,189.0066,189.2718,42440.0
2019-08-01 10:00:00,242.86,243.83,242.0,243.83,16144.0,189.4747,190.2314,188.8037,190.2314,16144.0
2019-08-01 10:30:00,243.72,244.08,243.14,243.89,42513.0,190.1456,190.4265,189.6931,190.2783,42513.0
2019-08-01 11:00:00,243.87,245.17,243.87,244.84,25595.0,190.2626,191.2769,190.2626,191.0194,25595.0
2019-08-01 11:30:00,244.89,245.58,244.89,245.58,15678.0,191.0584,191.5968,191.0584,191.5968,15678.0
2019-08-01 12:00:00,245.78,246.0,245.47,245.91,15379.0,191.7528,191.9244,191.5109,191.8542,15379.0
2019-08-01 12:30:00,245.79,246.95,245.64,246.81,14621.0,191.7606,192.6656,191.6436,192.5564,14621.0
2019-08-01 13:00:00,246.78,247.2,246.11,246.45,14844.0,192.533,192.8606,192.0103,192.2755,14844.0
2019-08-01 13:30:00,246.19,247.29,245.76,246.55,26676.0,192.0727,192.9309,191.7372,192.3535,26676.0
2019-08-01 14:00:00,246.48,247.76,245.98,247.5,39996.0,192.2989,193.2976,191.9088,193.0947,39996.0
2019-08-01 14:30:00,247.71,247.71,246.7,247.18,21068.0,193.2585,193.2585,192.4706,192.845,21068.0
2019-08-01 15:00:00,247.24,247.82,246.66,247.34,39969.0,192.8919,193.3444,192.4394,192.9699,39969.0
2019-08-01 15:30:00,247.33,247.4,246.25,246.4,78788.0,192.9621,193.0167,192.1195,192.2365,78788.0
2019-08-02 09:30:00,247.38,248.99,246.39,248.68,40886.0,193.0011,194.2572,192.2287,194.0153,40886.0
2019-08-02 10:00:00,248.8,250.14,248.49,249.55,45240.0,194.1089,195.1544,193.8671,194.6941,45240.0
2019-08-02 10:30:00,249.49,250.5,248.87,250.05,34958.0,194.6473,195.4352,194.1636,195.0842,34958.0
2019-08-02 11:00:00,249.98,250.05,249.21,249.33,16459.0,195.0296,195.0842,194.4288,194.5224,16459.0
2019-08-02 11:30:00,249.49,249.7,249.27,249.46,19636.0,194.6473,194.8111,194.4756,194.6239,19636.0
2019-08-02 12:00:00,249.54,250.03,249.46,249.75,30033.0,194.6863,195.0686,194.6239,194.8501,30033.0
2019-08-02 12:30:00,249.69,250.25,249.37,250.11,27217.0,194.8033,195.2402,194.5536,195.131,27217.0
2019-08-02 13:00:00,249.99,250.15,249.91,250.07,17998.0,195.0374,195.1622,194.9749,195.0998,17998.0
2019-08-02 13:30:00,250.05,250.1,249.94,250.03,23475.0,195.0842,195.1232,194.9983,195.0686,23475.0
2019-08-02 14:00:00,250.07,250.3,249.83,250.0,42132.0,195.0998,195.2792,194.9125,195.0452,42132.0
2019-08-02 14:30:00,250.07,250.3,249.72,249.91,21385.0,195.0998,195.2792,194.8267,194.9749,21385.0
2019-08-02 15:00:00,249.9,250.69,249.84,250.69,46744.0,194.9671,195.5835,194.9203,195.5835,46744.0
2019-08-02 15:30:00,250.6,251.37,249.25,249.66,87860.0,195.5133,196.114,194.46,194.7799,87860.0
2019-08-05 09:30:00,249.57,250.76,247.82,248.34,32657.0,194.7097,195.6381,193.3444,193.7501,32657.0
2019-08-05 10:00:00,248.29,248.6,246.01,246.3,26904.0,193.711,193.9529,191.9322,192.1585,26904.0
2019-08-05 10:30:00,246.29,246.97,245.28,245.73,39797.0,192.1507,192.6812,191.3627,191.7138,39797.0
2019-08-05 11:00:00,245.73,247.26,245.72,246.69,51557.0,191.7138,192.9075,191.706,192.4628,51557.0
2019-08-05 11:30:00,246.69,247.84,246.25,247.43,33800.0,192.4628,193.36,192.1195,193.0401,33800.0
2019-08-05 12:00:00,247.29,247.29,246.4,246.53,11553.0,192.9309,192.9309,192.2365,192.3379,11553.0
2019-08-05 12:30:00,246.7,246.89,245.73,245.85,10649.0,192.4706,192.6188,191.7138,191.8074,10649.0
2019-08-05 13:00:00,245.82,246.33,245.75,246.04,8783.0,191.784,192.1819,191.7294,191.9556,8783.0
2019-08-05 13:30:00,245.93,246.14,245.11,245.19,14273.0,191.8698,192.0337,191.2301,191.2925,14273.0
2019-08-05 14:00:00,245.08,245.67,244.82,244.92,12025.0,191.2067,191.667,191.0038,191.0818,12025.0
2019-08-05 14:30:00,245.02,245.02,243.89,244.41,36161.0,191.1599,191.1599,190.2783,190.6839,36161.0
2019-08-05 15:00:00,244.32,245.02,242.84,244.89,44060.0,190.6137,191.1599,189.4591,191.0584,44060.0
2019-08-05 15:30:00,244.84,246.48,244.44,245.76,86827.0,191.0194,192.2989,190.7074,191.7372,86827.0
2019-08-06 09:30:00,245.02,247.34,243.78,246.94,34544.0,191.1599,192.9699,190.1924,192.6578,34544.0
2019-08-06 10:00:00,246.86,246.96,245.36,245.79,27903.0,192.5954,192.6734,191.4251,191.7606,27903.0
2019-08-06 10:30:00,245.81,248.71,245.81,247.68,16421.0,191.7762,194.0387,191.7762,193.2351,16421.0
2019-08-06 11:00:00,248.06,248.88,247.5,248.88,27142.0,193.5316,194.1714,193.0947,194.1714,27142.0
2019-08-06 11:30:00,248.89,248.91,248.12,248.46,36091.0,194.1792,194.1948,193.5784,193.8437,36091.0
2019-08-06 12:00:00,248.59,248.95,248.02,248.1,18452.0,193.9451,194.226,193.5004,193.5628,18452.0
2019-08-06 12:30:00,248.03,248.62,247.97,248.5,25034.0,193.5082,193.9685,193.4614,193.8749,25034.0
2019-08-06 13:00:00,248.55,249.61,248.48,249.53,38050.0,193.9139,194.7409,193.8593,194.6785,38050.0
2019-08-06 13:30:00,249.48,250.24,249.43,250.08,24978.0,194.6395,195.2324,194.6005,195.1076,24978.0
2019-08-06 14:00:00,249.99,251.48,249.9,251.48,32012.0,195.0374,196.1998,194.9671,196.1998,32012.0
2019-08-06 14:30:00,251.55,251.98,250.69,250.69,24800.0,196.2544,196.5899,195.5835,195.5835,24800.0
2019-08-06 15:00:00,250.68,250.82,249.84,249.88,42771.0,195.5757,195.6849,194.9203,194.9515,42771.0
2019-08-06 15:30:00,249.8,250.67,249.28,250.16,75330.0,194.8891,195.5679,194.4834,195.17,75330.0
2019-08-07 09:30:00,250.13,251.1,248.84,250.81,57800.0,195.1466,195.9034,194.1401,195.6771,57800.0
2019-08-07 10:00:00,250.97,253.14,250.69,252.9,41615.0,195.8019,197.4949,195.5835,197.3077,41615.0
2019-08-07 10:30:00,253.03,253.26,250.93,252.05,17826.0,197.4091,197.5885,195.7707,196.6445,17826.0
2019-08-07 11:00:00,252.12,252.2,250.68,251.61,35780.0,196.6991,196.7616,195.5757,196.3012,35780.0
2019-08-07 11:30:00,251.6,252.23,251.05,251.86,35106.0,196.2934,196.785,195.8643,196.4963,35106.0
2019-08-07 12:00:00,251.81,252.28,251.41,252.21,26891.0,196.4573,196.824,196.1452,196.7694,26891.0
2019-08-07 12:30:00,252.15,253.87,252.11,253.79,22886.0,196.7225,198.0645,196.6913,198.002,22886.0
2019-08-07 13:00:00,253.85,254.18,253.59,254.18,51432.0,198.0489,198.3063,197.846,198.3063,51432.0
2019-08-07 13:30:00,254.11,254.65,253.82,253.96,38922.0,198.2517,198.673,198.0254,198.1347,38922.0
2019-08-07 14:00:00,254.12,254.97,253.5,254.9,28300.0,198.2595,198.9227,197.7758,198.868,28300.0
2019-08-07 14:30:00,254.84,255.47,254.76,255.19,35404.0,198.8212,199.3127,198.7588,199.0943,35404.0
2019-08-07 15:00:00,255.14,255.69,254.83,255.68,45660.0,199.0553,199.4844,198.8134,199.4766,45660.0
2019-08-07 15:30:00,255.86,256.04,254.15,254.18,127759.0,199.617,199.7574,198.2829,198.3063,127759.0
2019-08-08 09:30:00,253.33,254.59,252.01,253.54,34178.0,197.6432,198.6262,196.6133,197.807,34178.0
2019-08-08 10:00:00,253.95,254.53,253.75,253.97,41433.0,198.1269,198.5794,197.9708,198.1425,41433.0
2019-08-08 10:30:00,254.02,254.09,253.21,253.77,21402.0,198.1815,198.2361,197.5495,197.9864,21402.0
2019-08-08 11:00:00,253.77,254.93,253.62,254.84,22534.0,197.9864,198.8914,197.8694,198.8212,22534.0
2019-08-08 11:30:00,254.79,255.54,254.78,255.3,15256.0,198.7822,199.3674,198.7744,199.1801,15256.0
2019-08-08 12:00:00,255.18,256.4,254.99,255.25,34186.0,199.0865,200.0383,198.9383,199.1411,34186.0
2019-08-08 12:30:00,255.12,255.43,254.84,255.0,34398.0,199.0397,199.2815,198.8212,198.9461,34398.0
2019-08-08 13:00:00,255.08,255.5,254.75,254.96,30310.0,199.0085,199.3361,198.751,198.9149,30310.0
2019-08-08 13:30:00,255.07,255.37,254.87,254.88,15314.0,199.0007,199.2347,198.8446,198.8524,15314.0
2019-08-08 14:00:00,254.96,256.06,254.76,255.77,45355.0,198.9149,199.773,198.7588,199.5468,45355.0
2019-08-08 14:30:00,255.79,256.05,255.51,255.82,14265.0,199.5624,199.7652,199.344,199.5858,14265.0
2019-08-08 15:00:00,255.82,256.07,255.09,255.23,16470.0,199.5858,199.7809,199.0163,199.1255,16470.0
2019-08-08 15:30:00,255.07,256.15,255.07,256.1,71427.0,199.0007,199.8433,199.0007,199.8043,71427.0
2019-08-09 09:30:00,256.7,258.08,256.36,257.29,37662.0,200.2724,201.349,200.0071,200.7327,37662.0
2019-08-09 10:00:00,257.39,258.24,256.64,257.34,61031.0,200.8107,201.4738,200.2256,200.7717,61031.0
2019-08-09 10:30:00,257.37,258.71,256.7,258.71,43243.0,200.7951,201.8405,200.2724,201.8405,43243.0
2019-08-09 11:00:00,258.45,258.71,256.88,257.01,26449.0,201.6377,201.8405,200.4128,200.5142,26449.0
2019-08-09 11:30:00,257.06,257.49,255.88,256.0,40145.0,200.5532,200.8887,199.6326,199.7262,40145.0
2019-08-09 12:00:00,256.0,256.22,254.95,255.43,17461.0,199.7262,199.8979,198.907,199.2815,17461.0
2019-08-09 12:30:00,255.48,256.46,255.41,256.1,30155.0,199.3205,200.0851,199.2659,199.8043,30155.0
2019-08-09 13:00:00,256.12,256.24,255.8,256.05,53146.0,199.8199,199.9135,199.5702,199.7652,53146.0
2019-08-09 13:30:00,256.06,256.46,255.85,256.15,41823.0,199.773,200.0851,199.6092,199.8433,41823.0
2019-08-09 14:00:00,256.17,256.32,255.82,255.82,10539.0,199.8589,199.9759,199.5858,199.5858,10539.0
2019-08-09 14:30:00,255.72,255.72,255.07,255.28,15991.0,199.5078,199.5078,199.0007,199.1645,15991.0
2019-08-09 15:00:00,255.24,256.11,255.12,255.99,22061.0,199.1333,199.8121,199.0397,199.7184,22061.0
2019-08-09 15:30:00,255.94,257.25,255.72,257.05,115849.0,199.6794,200.7015,199.5078,200.5454,115849.0
2019-08-12 09:30:00,256.59,257.18,255.99,256.87,37272.0,200.1865,200.6469,199.7184,200.405,37272.0
2019-08-12 10:00:00,256.7,257.57,256.12,257.36,29902.0,200.2724,200.9511,199.8199,200.7873,29902.0
2019-08-12 10:30:00,257.45,258.37,257.31,258.28,22158.0,200.8575,201.5753,200.7483,201.5051,22158.0
2019-08-12 11:00:00,258.31,258.57,257.71,258.57,15757.0,201.5285,201.7313,201.0603,201.7313,15757.0
2019-08-12 11:30:00,258.48,258.84,257.78,258.75,23001.0,201.6611,201.942,201.115,201.8717,23001.0
2019-08-12 12:00:00,258.47,259.12,258.41,259.12,20368.0,201.6533,202.1604,201.6065,202.1604,20368.0
2019-08-12 12:30:00,259.08,259.29,258.64,258.79,20408.0,202.1292,202.293,201.7859,201.9029,20408.0
2019-08-12 13:00:00,258.68,258.9,258.02,258.43,20831.0,201.8171,201.9888,201.3022,201.6221,20831.0
2019-08-12 13:30:00,258.52,258.52,257.65,258.02,21475.0,201.6923,201.6923,201.0135,201.3022,21475.0
2019-08-12 14:00:00,258.04,258.12,257.09,257.3,41622.0,201.3178,201.3802,200.5766,200.7405,41622.0
2019-08-12 14:30:00,257.29,257.72,257.06,257.28,20327.0,200.7327,201.0681,200.5532,200.7249,20327.0
2019-08-12 15:00:00,257.34,258.48,257.34,258.32,16164.0,200.7717,201.6611,200.7717,201.5363,16164.0
2019-08-12 15:30:00,258.3,258.88,258.09,258.55,25104.0,201.5207,201.9732,201.3568,201.7157,25104.0
2019-08-13 09:30:00,257.89,259.16,255.68,256.93,34647.0,201.2008,202.1916,199.4766,200.4518,34647.0
2019-08-13 10:00:00,256.43,256.79,255.22,256.4,25961.0,200.0617,200.3426,199.1177,200.0383,25961.0
2019-08-13 10:30:00,256.24,256.76,255.42,255.96,30594.0,199.9135,200.3192,199.2737,199.695,30594.0
2019-08-13 11:00:00,255.87,257.11,255.69,256.83,26182.0,199.6248,200.5922,199.4844,200.3738,26182.0
2019-08-13 11:30:00,256.91,258.13,256.62,257.72,24496.0,200.4362,201.388,200.21,201.0681,24496.0
2019-08-13 12:00:00,257.7,258.05,257.34,257.48,22600.0,201.0525,201.3256,200.7717,200.8809,22600.0
2019-08-13 12:30:00,257.36,257.45,257.0,257.31,31696.0,200.7873,200.8575,200.5064,200.7483,31696.0
2019-08-13 13:00:00,257.2,257.52,256.88,257.01,25790.0,200.6625,200.9121,200.4128,200.5142,25790.0
2019-08-13 13:30:00,257.07,257.5,256.9,257.39,17627.0,200.561,200.8965,200.4284,200.8107,17627.0
2019-08-13 14:00:00,257.36,257.63,257.0,257.58,17431.0,200.7873,200.9979,200.5064,200.9589,17431.0
2019-08-13 14:30:00,257.56,258.13,257.44,258.03,26422.0,200.9433,201.388,200.8497,201.31,26422.0
2019-08-13 15:00:00,257.98,258.18,257.81,257.96,27933.0,201.271,201.427,201.1384,201.2554,27933.0
2019-08-13 15:30:00,257.95,258.3,257.54,258.28,217558.0,201.2476,201.5207,200.9277,201.5051,217558.0
2019-08-14 09:30:00,258.96,259.97,257.9,259.41,47048.0,202.0356,202.8236,201.2086,202.3867,47048.0
2019-08-14 10:00:00,259.23,259.85,258.57,259.5,31962.0,202.2462,202.7299,201.7313,202.4569,31962.0
2019-08-14 10:30:00,259.61,260.0,259.19,259.71,42340.0,202.5427,202.847,202.215,202.6207,42340.0
2019-08-14 11:00:00,259.75,260.17,259.12,259.37,36175.0,202.6519,202.9796,202.1604,202.3554,36175.0
2019-08-14 11:30:00,259.31,259.5,258.36,258.51,40936.0,202.3086,202.4569,201.5675,201.6845,40936.0
2019-08-14 12:00:00,258.5,258.7,258.17,258.29,40014.0,201.6767,201.8327,201.4192,201.5129,40014.0
2019-08-14 12:30:00,258.4,258.45,256.83,256.83,60154.0,201.5987,201.6377,200.3738,200.3738,60154.0
2019-08-14 13:00:00,256.7,257.4,256.21,256.88,28359.0,200.2724,200.8185,199.8901,200.4128,28359.0
2019-08-14 13:30:00,256.98,257.48,256.92,257.18,33531.0,200.4908,200.8809,200.444,200.6469,33531.0
2019-08-14 14:00:00,257.14,257.24,256.0,256.09,30801.0,200.6156,200.6937,199.7262,199.7965,30801.0
2019-08-14 14:30:00,256.15,256.29,255.23,256.06,43490.0,199.8433,199.9525,199.1255,199.773,43490.0
2019-08-14 15:00:00,256.0,256.91,255.64,256.41,65954.0,199.7262,200.4362,199.4454,200.0461,65954.0
2019-08-14 15:30:00,256.27,256.63,255.57,255.63,102783.0,199.9369,200.2178,199.3908,199.4376,102783.0
2019-08-15 09:30:00,255.88,258.51,255.21,258.15,27753.0,199.6326,201.6845,199.1099,201.4036,27753.0
2019-08-15 10:00:00,258.14,259.34,257.53,257.76,31526.0,201.3958,202.332,200.9199,201.0994,31526.0
2019-08-15 10:30:00,257.42,259.55,257.42,259.22,29214.0,200.8341,202.4959,200.8341,202.2384,29214.0
2019-08-15 11:00:00,259.22,259.22,257.83,257.92,49843.0,202.2384,202.2384,201.154,201.2242,49843.0
2019-08-15 11:30:00,257.93,259.38,257.82,259.17,26783.0,201.232,202.3632,201.1462,202.1994,26783.0
2019-08-15 12:00:00,259.19,260.1,259.19,259.7,19342.0,202.215,202.925,202.215,202.6129,19342.0
2019-08-15 12:30:00,259.77,260.08,259.42,260.06,53990.0,202.6675,202.9094,202.3945,202.8938,53990.0
2019-08-15 13:00:00,260.06,260.28,259.91,260.21,31998.0,202.8938,203.0654,202.7767,203.0108,31998.0
2019-08-15 13:30:00,260.15,260.3,258.28,258.42,17526.0,202.964,203.081,201.5051,201.6143,17526.0
2019-08-15 14:00:00,258.32,259.76,258.32,259.74,29340.0,201.5363,202.6597,201.5363,202.6441,29340.0
2019-08-15 14:30:00,259.74,259.74,259.17,259.31,16736.0,202.6441,202.6441,202.1994,202.3086,16736.0
2019-08-15 15:00:00,259.35,259.66,258.78,259.12,24567.0,202.3398,202.5817,201.8951,202.1604,24567.0
2019-08-15 15:30:00,259.14,260.09,258.71,259.91,72126.0,202.176,202.9172,201.8405,202.7767,72126.0
2019-08-16 09:30:00,260.0,260.84,259.51,260.0,72251.0,202.847,203.5023,202.4647,202.847,72251.0
2019-08-16 10:00:00,259.96,261.06,259.4,260.59,27610.0,202.8158,203.674,202.3789,203.3073,27610.0
2019-08-16 10:30:00,260.78,260.84,259.5,260.35,40677.0,203.4555,203.5023,202.4569,203.12,40677.0
2019-08-16 11:00:00,260.3,261.04,260.27,260.51,21132.0,203.081,203.6583,203.0576,203.2449,21132.0
2019-08-16 11:30:00,260.6,261.03,260.2,260.38,14849.0,203.3151,203.6505,203.003,203.1434,14849.0
2019-08-16 12:00:00,260.3,260.39,259.25,259.63,15317.0,203.081,203.1512,202.2618,202.5583,15317.0
2019-08-16 12:30:00,259.58,260.09,259.21,260.09,12148.0,202.5193,202.9172,202.2306,202.9172,12148.0
2019-08-16 13:00:00,260.03,260.2,259.89,259.94,7185.0,202.8704,203.003,202.7611,202.8002,7185.0
2019-08-16 13:30:00,260.06,260.13,259.82,259.82,9242.0,202.8938,202.9484,202.7065,202.7065,9242.0
2019-08-16 14:00:00,259.81,259.81,259.46,259.52,8863.0,202.6987,202.6987,202.4257,202.4725,8863.0
2019-08-16 14:30:00,259.44,259.69,259.28,259.54,10187.0,202.4101,202.6051,202.2852,202.4881,10187.0
2019-08-16 15:00:00,259.53,259.93,259.5,259.5,23910.0,202.4803,202.7923,202.4569,202.4569,23910.0
2019-08-16 15:30:00,259.35,259.73,258.65,258.78,76155.0,202.3398,202.6363,201.7937,201.8951,76155.0
2019-08-19 09:30:00,259.25,259.25,257.59,258.3,26369.0,202.2618,202.2618,200.9667,201.5207,26369.0
2019-08-19 10:00:00,258.38,259.82,258.38,259.21,23833.0,201.5831,202.7065,201.5831,202.2306,23833.0
2019-08-19 10:30:00,259.29,259.5,259.13,259.31,15207.0,202.293,202.4569,202.1682,202.3086,15207.0
2019-08-19 11:00:00,259.41,259.55,259.03,259.23,35001.0,202.3867,202.4959,202.0902,202.2462,35001.0
2019-08-19 11:30:00,259.27,259.84,259.1,259.69,25734.0,202.2774,202.7221,202.1448,202.6051,25734.0
2019-08-19 12:00:00,259.73,260.06,259.49,260.06,20474.0,202.6363,202.8938,202.4491,202.8938,20474.0
2019-08-19 12:30:00,260.06,260.86,260.05,260.74,23263.0,202.8938,203.5179,202.886,203.4243,23263.0
2019-08-19 13:00:00,260.78,261.0,260.51,260.85,10298.0,203.4555,203.6271,203.2449,203.5101,10298.0
2019-08-19 13:30:00,260.91,260.95,260.38,260.41,13704.0,203.5569,203.5881,203.1434,203.1668,13704.0
2019-08-19 14:00:00,260.41,260.53,259.96,260.18,44234.0,203.1668,203.2605,202.8158,202.9874,44234.0
2019-08-19 14:30:00,260.13,260.52,259.95,260.47,16443.0,202.9484,203.2527,202.808,203.2136,16443.0
2019-08-19 15:00:00,260.51,260.59,260.07,260.12,23105.0,203.2449,203.3073,202.9016,202.9406,23105.0
2019-08-19 15:30:00,260.07,261.72,260.07,261.05,119915.0,202.9016,204.1889,202.9016,203.6662,119915.0
2019-08-20 09:30:00,262.41,262.97,260.93,261.38,33956.0,204.7272,205.1641,203.5725,203.9236,33956.0
2019-08-20 10:00:00,261.55,261.76,260.21,261.7,25045.0,204.0562,204.2201,203.0108,204.1733,25045.0
2019-08-20 10:30:00,261.67,262.84,261.4,262.74,21900.0,204.1499,205.0627,203.9392,204.9847,21900.0
2019-08-20 11:00:00,262.71,262.95,261.87,261.87,35576.0,204.9613,205.1485,204.3059,204.3059,35576.0
2019-08-20 11:30:00,261.84,262.36,261.67,262.05,11445.0,204.2825,204.6882,204.1499,204.4463,11445.0
2019-08-20 12:00:00,262.03,262.59,261.85,262.33,23381.0,204.4307,204.8676,204.2903,204.6648,23381.0
2019-08-20 12:30:00,262.34,262.45,261.94,261.99,13680.0,204.6726,204.7584,204.3605,204.3995,13680.0
2019-08-20 13:00:00,261.99,262.24,261.64,261.93,22469.0,204.3995,204.5946,204.1265,204.3527,22469.0
2019-08-20 13:30:00,261.97,262.06,260.84,260.84,23549.0,204.3839,204.4541,203.5023,203.5023,23549.0
2019-08-20 14:00:00,260.77,260.8,260.38,260.79,27250.0,203.4477,203.4711,203.1434,203.4633,27250.0
2019-08-20 14:30:00,260.86,260.86,260.36,260.62,16307.0,203.5179,203.5179,203.1278,203.3307,16307.0
2019-08-20 15:00:00,260.59,261.0,260.39,260.99,23218.0,203.3073,203.6271,203.1512,203.6193,23218.0
2019-08-20 15:30:00,260.99,260.99,260.41,260.54,58989.0,203.6193,203.6193,203.1668,203.2683,58989.0
2019-08-21 09:30:00,261.27,261.48,259.18,261.37,24053.0,203.8378,204.0016,202.2072,203.9158,24053.0
2019-08-21 10:00:00,261.09,262.72,261.04,262.24,26364.0,203.6974,204.9691,203.6583,204.5946,26364.0
2019-08-21 10:30:00,262.41,262.81,262.22,262.8,24456.0,204.7272,205.0393,204.579,205.0315,24456.0
2019-08-21 11:00:00,262.75,262.84,262.25,262.4,30484.0,204.9925,205.0627,204.6024,204.7194,30484.0
2019-08-21 11:30:00,262.54,262.69,261.75,261.89,17865.0,204.8286,204.9456,204.2123,204.3215,17865.0
2019-08-21 12:00:00,261.89,262.11,260.48,260.48,16699.0,204.3215,204.4931,203.2214,203.2214,16699.0
2019-08-21 12:30:00,260.53,260.9,260.45,260.69,10236.0,203.2605,203.5491,203.198,203.3853,10236.0
2019-08-21 13:00:00,260.63,261.42,260.63,261.3,10975.0,203.3385,203.9548,203.3385,203.8612,10975.0
2019-08-21 13:30:00,261.29,261.36,260.78,261.05,7584.0,203.8534,203.908,203.4555,203.6662,7584.0
2019-08-21 14:00:00,261.01,261.61,260.14,261.05,26988.0,203.6349,204.1031,202.9562,203.6662,26988.0
2019-08-21 14:30:00,261.1,261.13,260.71,260.97,13762.0,203.7052,203.7286,203.4009,203.6037,13762.0
2019-08-21 15:00:00,260.82,261.13,260.7,260.7,20709.0,203.4867,203.7286,203.3931,203.3931,20709.0
2019-08-21 15:30:00,260.66,261.24,260.66,261.06,36833.0,203.3619,203.8144,203.3619,203.674,36833.0
2019-08-22 09:30:00,261.23,262.15,260.89,261.95,12104.0,203.8066,204.5243,203.5413,204.3683,12104.0
2019-08-22 10:00:00,261.82,262.5,261.5,262.07,9011.0,204.2669,204.7974,204.0172,204.4619,9011.0
2019-08-22 10:30:00,262.05,262.09,260.66,260.87,18953.0,204.4463,204.4775,203.3619,203.5257,18953.0
2019-08-22 11:00:00,260.8,261.05,260.55,260.92,7882.0,203.4711,203.6662,203.2761,203.5647,7882.0
2019-08-22 11:30:00,260.91,261.21,260.69,261.21,16364.0,203.5569,203.791,203.3853,203.791,16364.0
2019-08-22 12:00:00,261.16,261.16,260.57,260.89,11094.0,203.752,203.752,203.2917,203.5413,11094.0
2019-08-22 12:30:00,260.93,261.46,260.9,261.46,26837.0,203.5725,203.986,203.5491,203.986,26837.0
2019-08-22 13:00:00,261.47,261.63,261.42,261.51,12686.0,203.9938,204.1187,203.9548,204.025,12686.0
2019-08-22 13:30:00,261.63,261.88,261.2,261.32,7349.0,204.1187,204.3137,203.7832,203.8768,7349.0
2019-08-22 14:00:00,261.47,262.41,261.47,262.06,7708.0,203.9938,204.7272,203.9938,204.4541,7708.0
2019-08-22 14:30:00,262.11,262.35,261.73,262.35,12067.0,204.4931,204.6804,204.1967,204.6804,12067.0
2019-08-22 15:00:00,262.3,262.36,261.75,261.95,7799.0,204.6414,204.6882,204.2123,204.3683,7799.0
2019-08-22 15:30:00,261.99,262.17,261.06,261.86,103055.0,204.3995,204.54,203.674,204.2981,103055.0
2019-08-23 09:30:00,262.15,263.81,261.12,263.57,25792.0,204.5243,205.8194,203.7208,205.6322,25792.0
2019-08-23 10:00:00,263.4,264.0,263.1,263.3,14866.0,205.4996,205.9677,205.2655,205.4216,14866.0
2019-08-23 10:30:00,263.37,264.56,263.26,264.04,17955.0,205.4762,206.4046,205.3904,205.9989,17955.0
2019-08-23 11:00:00,263.93,264.16,262.46,263.35,55038.0,205.9131,206.0925,204.7662,205.4606,55038.0
2019-08-23 11:30:00,263.35,263.45,262.43,262.71,26507.0,205.4606,205.5386,204.7428,204.9613,26507.0
2019-08-23 12:00:00,262.71,263.04,262.33,262.33,17573.0,204.9613,205.2187,204.6648,204.6648,17573.0
2019-08-23 12:30:00,262.3,262.42,261.55,261.81,17048.0,204.6414,204.735,204.0562,204.2591,17048.0
2019-08-23 13:00:00,261.82,262.2,261.71,261.81,20797.0,204.2669,204.5634,204.1811,204.2591,20797.0
2019-08-23 13:30:00,261.67,261.91,261.26,261.29,26855.0,204.1499,204.3371,203.83,203.8534,26855.0
2019-08-23 14:00:00,261.28,261.5,261.1,261.37,18672.0,203.8456,204.0172,203.7052,203.9158,18672.0
2019-08-23 14:30:00,261.36,261.4,259.91,260.1,24760.0,203.908,203.9392,202.7767,202.925,24760.0
2019-08-23 15:00:00,260.03,260.38,259.67,259.72,47197.0,202.8704,203.1434,202.5895,202.6285,47197.0
2019-08-23 15:30:00,259.53,259.56,258.32,259.49,94371.0,202.4803,202.5037,201.5363,202.4491,94371.0
2019-08-26 09:30:00,259.13,261.56,259.03,260.66,24208.0,202.1682,204.064,202.0902,203.3619,24208.0
2019-08-26 10:00:00,260.59,260.59,259.4,259.69,14433.0,203.3073,203.3073,202.3789,202.6051,14433.0
2019-08-26 10:30:00,259.37,260.41,259.36,260.31,8832.0,202.3554,203.1668,202.3476,203.0888,8832.0
2019-08-26 11:00:00,260.44,261.45,260.38,261.25,10560.0,203.1902,203.9782,203.1434,203.8222,10560.0
2019-08-26 11:30:00,261.27,261.55,261.03,261.07,8955.0,203.8378,204.0562,203.6505,203.6818,8955.0
2019-08-26 12:00:00,261.16,261.37,260.76,261.31,11745.0,203.752,203.9158,203.4399,203.869,11745.0
2019-08-26 12:30:00,261.27,261.36,260.96,261.09,10316.0,203.8378,203.908,203.5959,203.6974,10316.0
2019-08-26 13:00:00,261.08,261.08,260.36,260.6,11037.0,203.6896,203.6896,203.1278,203.3151,11037.0
2019-08-26 13:30:00,260.58,260.65,259.07,259.32,28085.0,203.2995,203.3541,202.1214,202.3164,28085.0
2019-08-26 14:00:00,259.49,259.63,259.27,259.54,8489.0,202.4491,202.5583,202.2774,202.4881,8489.0
2019-08-26 14:30:00,259.53,259.92,259.33,259.81,12621.0,202.4803,202.7845,202.3242,202.6987,12621.0
2019-08-26 15:00:00,260.01,260.56,259.96,260.06,14518.0,202.8548,203.2839,202.8158,202.8938,14518.0
2019-08-26 15:30:00,260.16,261.36,260.14,261.3,39722.0,202.9718,203.908,202.9562,203.8612,39722.0
2019-08-27 09:30:00,261.98,262.51,261.5,262.51,16619.0,204.3917,204.8052,204.0172,204.8052,16619.0
2019-08-27 10:00:00,262.58,263.18,262.38,263.01,8357.0,204.8598,205.3279,204.7038,205.1953,8357.0
2019-08-27 10:30:00,263.22,263.83,263.06,263.81,14682.0,205.3591,205.8351,205.2343,205.8194,14682.0
2019-08-27 11:00:00,263.92,263.99,263.58,263.85,10596.0,205.9053,205.9599,205.64,205.8507,10596.0
2019-08-27 11:30:00,263.98,264.44,263.87,264.0,8497.0,205.9521,206.311,205.8663,205.9677,8497.0
2019-08-27 12:00:00,264.0,264.08,263.62,263.83,6053.0,205.9677,206.0301,205.6712,205.8351,6053.0
2019-08-27 12:30:00,263.77,263.78,263.13,263.58,9655.0,205.7882,205.796,205.2889,205.64,9655.0
2019-08-27 13:00:00,263.49,264.26,263.49,264.22,11497.0,205.5698,206.1705,205.5698,206.1393,11497.0
2019-08-27 13:30:00,264.18,264.63,264.13,264.63,16285.0,206.1081,206.4592,206.0691,206.4592,16285.0
2019-08-27 14:00:00,264.54,264.54,264.05,264.14,18994.0,206.389,206.389,206.0067,206.0769,18994.0
2019-08-27 14:30:00,264.05,264.2,263.9,264.02,51832.0,206.0067,206.1237,205.8897,205.9833,51832.0
2019-08-27 15:00:00,264.04,264.16,263.45,263.6,26465.0,205.9989,206.0925,205.5386,205.6556,26465.0
2019-08-27 15:30:00,263.5,263.54,262.16,262.3,95857.0,205.5776,205.6088,204.5322,204.6414,95857.0
2019-08-28 09:30:00,262.29,263.57,262.16,262.9,29929.0,204.6336,205.6322,204.5322,205.1095,29929.0
2019-08-28 10:00:00,262.75,264.16,262.56,263.36,22185.0,204.9925,206.0925,204.8442,205.4684,22185.0
2019-08-28 10:30:00,263.25,263.25,262.3,262.5,10393.0,205.3825,205.3825,204.6414,204.7974,10393.0
2019-08-28 11:00:00,262.43,262.9,262.3,262.79,4656.0,204.7428,205.1095,204.6414,205.0237,4656.0
2019-08-28 11:30:00,262.74,262.92,262.4,262.8,19060.0,204.9847,205.1251,204.7194,205.0315,19060.0
2019-08-28 12:00:00,262.99,262.99,262.21,262.28,21889.0,205.1797,205.1797,204.5712,204.6258,21889.0
2019-08-28 12:30:00,262.24,262.27,261.47,262.25,22825.0,204.5946,204.618,203.9938,204.6024,22825.0
2019-08-28 13:00:00,262.21,262.47,261.95,262.33,9950.0,204.5712,204.774,204.3683,204.6648,9950.0
2019-08-28 13:30:00,262.36,262.44,262.02,262.04,14246.0,204.6882,204.7506,204.4229,204.4385,14246.0
2019-08-28 14:00:00,262.0,262.04,261.66,261.79,7787.0,204.4073,204.4385,204.1421,204.2435,7787.0
2019-08-28 14:30:00,261.82,262.13,261.71,261.84,10818.0,204.2669,204.5087,204.1811,204.2825,10818.0
2019-08-28 15:00:00,261.84,261.84,261.41,261.45,19317.0,204.2825,204.2825,203.947,203.9782,19317.0
2019-08-28 15:30:00,261.5,262.0,261.15,261.87,94322.0,204.0172,204.4073,203.7442,204.3059,94322.0
2019-08-29 09:30:00,262.02,262.7,260.99,262.25,34796.0,204.4229,204.9534,203.6193,204.6024,34796.0
2019-08-29 10:00:00,262.15,262.25,260.73,262.1,27558.0,204.5243,204.6024,203.4165,204.4853,27558.0
2019-08-29 10:30:00,262.11,262.47,261.76,262.29,21872.0,204.4931,204.774,204.2201,204.6336,21872.0
2019-08-29 11:00:00,262.31,262.39,261.52,261.71,19098.0,204.6492,204.7116,204.0328,204.1811,19098.0
2019-08-29 11:30:00,261.7,262.76,261.69,262.76,92341.0,204.1733,205.0003,204.1655,205.0003,92341.0
2019-08-29 12:00:00,262.81,263.06,262.43,262.62,27168.0,205.0393,205.2343,204.7428,204.891,27168.0
2019-08-29 12:30:00,262.56,262.94,262.46,262.62,39593.0,204.8442,205.1407,204.7662,204.891,39593.0
2019-08-29 13:00:00,262.55,262.8,262.45,262.54,14264.0,204.8364,205.0315,204.7584,204.8286,14264.0
2019-08-29 13:30:00,262.47,262.85,262.45,262.85,6585.0,204.774,205.0705,204.7584,205.0705,6585.0
2019-08-29 14:00:00,262.76,262.76,261.86,262.18,24301.0,205.0003,205.0003,204.2981,204.5478,24301.0
2019-08-29 14:30:00,262.23,262.42,262.07,262.27,6321.0,204.5868,204.735,204.4619,204.618,6321.0
2019-08-29 15:00:00,262.22,262.39,261.89,262.03,12086.0,204.579,204.7116,204.3215,204.4307,12086.0
2019-08-29 15:30:00,262.06,262.3,261.8,262.23,39561.0,204.4541,204.6414,204.2513,204.5868,39561.0
2019-08-30 09:30:00,262.78,263.27,262.37,262.44,38043.0,205.0159,205.3982,204.696,204.7506,38043.0
2019-08-30 10:00:00,262.56,264.61,262.55,264.61,20995.0,204.8442,206.4436,204.8364,206.4436,20995.0
2019-08-30 10:30:00,264.6,264.6,264.09,264.24,18449.0,206.4358,206.4358,206.0379,206.1549,18449.0
2019-08-30 11:00:00,264.23,264.42,263.35,263.35,12042.0,206.1471,206.2954,205.4606,205.4606,12042.0
2019-08-30 11:30:00,263.52,264.37,263.47,264.3,15513.0,205.5932,206.2564,205.5542,206.2017,15513.0
2019-08-30 12:00:00,264.45,264.6,264.16,264.46,45265.0,206.3188,206.4358,206.0925,206.3266,45265.0
2019-08-30 12:30:00,264.51,264.54,264.0,264.0,22668.0,206.3656,206.389,205.9677,205.9677,22668.0
2019-08-30 13:00:00,264.17,264.55,264.05,264.37,17428.0,206.1003,206.3968,206.0067,206.2564,17428.0
2019-08-30 13:30:00,264.36,264.59,264.13,264.2,17435.0,206.2485,206.428,206.0691,206.1237,17435.0
2019-08-30 14:00:00,264.2,265.13,264.1,265.06,34768.0,206.1237,206.8493,206.0457,206.7947,34768.0
2019-08-30 14:30:00,265.01,265.09,264.7,264.86,9361.0,206.7557,206.8181,206.5138,206.6386,9361.0
2019-08-30 15:00:00,264.98,265.24,264.8,265.18,20238.0,206.7323,206.9351,206.5918,206.8883,20238.0
2019-08-30 15:30:00,265.17,265.3,264.53,264.6,65293.0,206.8805,206.9819,206.3812,206.4358,65293.0
2019-09-03 09:30:00,264.12,265.19,263.32,264.45,46371.0,206.0613,206.8961,205.4372,206.3188,46371.0
2019-09-03 10:00:00,264.31,265.5,264.03,265.01,61238.0,206.2095,207.138,205.9911,206.7557,61238.0
2019-09-03 10:30:00,265.32,266.03,265.08,265.71,26317.0,206.9975,207.5515,206.8103,207.3018,26317.0
2019-09-03 11:00:00,265.62,266.76,265.51,266.47,27463.0,207.2316,208.121,207.1458,207.8947,27463.0
2019-09-03 11:30:00,266.42,266.5,265.66,266.06,17026.0,207.8557,207.9181,207.2628,207.5749,17026.0
2019-09-03 12:00:00,266.26,266.26,265.33,265.33,21634.0,207.7309,207.7309,207.0053,207.0053,21634.0
2019-09-03 12:30:00,265.32,265.38,264.48,264.48,35422.0,206.9975,207.0443,206.3422,206.3422,35422.0
2019-09-03 13:00:00,264.53,264.55,263.38,263.51,38231.0,206.3812,206.3968,205.484,205.5854,38231.0
2019-09-03 13:30:00,263.5,263.79,263.23,263.25,14002.0,205.5776,205.8038,205.3669,205.3825,14002.0
2019-09-03 14:00:00,263.31,263.39,262.48,262.48,39155.0,205.4294,205.4918,204.7818,204.7818,39155.0
2019-09-03 14:30:00,262.54,263.45,262.48,263.28,32486.0,204.8286,205.5386,204.7818,205.406,32486.0
2019-09-03 15:00:00,263.24,263.26,262.54,262.55,78197.0,205.3747,205.3904,204.8286,204.8364,78197.0
2019-09-03 15:30:00,262.56,262.72,261.92,262.1,216896.0,204.8442,204.9691,204.3449,204.4853,216896.0
2019-09-04 09:30:00,262.14,262.5,260.7,261.51,87355.0,204.5165,204.7974,203.3931,204.025,87355.0
2019-09-04 10:00:00,261.63,261.74,260.75,261.41,65631.0,204.1187,204.2045,203.4321,203.947,65631.0
2019-09-04 10:30:00,261.41,261.9,261.25,261.59,57785.0,203.947,204.3293,203.8222,204.0874,57785.0
2019-09-04 11:00:00,261.66,262.08,261.38,261.88,50340.0,204.1421,204.4697,203.9236,204.3137,50340.0
2019-09-04 11:30:00,261.92,262.38,261.55,262.0,52988.0,204.3449,204.7038,204.0562,204.4073,52988.0
2019-09-04 12:00:00,262.0,262.67,261.97,262.38,45011.0,204.4073,204.93,204.3839,204.7038,45011.0
2019-09-04 12:30:00,262.38,262.52,262.09,262.39,27460.0,204.7038,204.813,204.4775,204.7116,27460.0
2019-09-04 13:00:00,262.39,262.39,261.86,262.06,28110.0,204.7116,204.7116,204.2981,204.4541,28110.0
2019-09-04 13:30:00,262.13,262.22,261.71,261.94,18358.0,204.5087,204.579,204.1811,204.3605,18358.0
2019-09-04 14:00:00,261.96,262.58,261.79,262.58,16560.0,204.3761,204.8598,204.2435,204.8598,16560.0
2019-09-04 14:30:00,262.59,263.07,262.57,262.99,32518.0,204.8676,205.2421,204.852,205.1797,32518.0
2019-09-04 15:00:00,263.0,263.1,262.53,262.89,39199.0,205.1875,205.2655,204.8208,205.1017,39199.0
2019-09-04 15:30:00,262.92,264.19,262.91,263.99,129255.0,205.1251,206.1159,205.1173,205.9599,129255.0
2019-09-05 09:30:00,263.29,263.29,259.78,260.56,71850.0,205.4138,205.4138,202.6753,203.2839,71850.0
2019-09-05 10:00:00,260.69,261.44,258.07,258.13,67301.0,203.3853,203.9704,201.3412,201.388,67301.0
2019-09-05 10:30:00,258.04,259.09,257.82,258.63,29460.0,201.3178,202.137,201.1462,201.7781,29460.0
2019-09-05 11:00:00,258.55,259.79,258.09,259.55,42288.0,201.7157,202.6831,201.3568,202.4959,42288.0
2019-09-05 11:30:00,259.6,259.77,258.5,258.5,28332.0,202.5349,202.6675,201.6767,201.6767,28332.0
2019-09-05 12:00:00,258.45,258.51,257.85,258.0,40132.0,201.6377,201.6845,201.1696,201.2866,40132.0
2019-09-05 12:30:00,257.98,259.1,257.96,259.1,34499.0,201.271,202.1448,201.2554,202.1448,34499.0
2019-09-05 13:00:00,259.04,259.04,258.1,258.16,66742.0,202.098,202.098,201.3646,201.4114,66742.0
2019-09-05 13:30:00,258.22,259.2,257.89,258.91,29741.0,201.4582,202.2228,201.2008,201.9966,29741.0
2019-09-05 14:00:00,258.97,259.48,258.62,258.8,22288.0,202.0434,202.4413,201.7703,201.9107,22288.0
2019-09-05 14:30:00,258.81,259.02,258.56,258.7,35516.0,201.9185,202.0824,201.7235,201.8327,35516.0
2019-09-05 15:00:00,258.68,258.96,258.53,258.65,38471.0,201.8171,202.0356,201.7001,201.7937,38471.0
2019-09-05 15:30:00,258.61,258.63,257.97,258.25,126159.0,201.7625,201.7781,201.2632,201.4816,126159.0
2019-09-06 09:30:00,258.52,259.35,256.93,257.5,92305.0,201.6923,202.3398,200.4518,200.8965,92305.0
2019-09-06 10:00:00,257.48,257.93,257.12,257.65,14196.0,200.8809,201.232,200.6,201.0135,14196.0
2019-09-06 10:30:00,257.62,257.88,257.27,257.45,30679.0,200.9901,201.193,200.7171,200.8575,30679.0
2019-09-06 11:00:00,257.62,257.62,256.52,256.61,50175.0,200.9901,200.9901,200.1319,200.2021,50175.0
2019-09-06 11:30:00,256.53,257.08,256.33,256.72,15678.0,200.1397,200.5688,199.9837,200.288,15678.0
2019-09-06 12:00:00,256.85,257.12,256.68,256.96,25410.0,200.3894,200.6,200.2568,200.4752,25410.0
2019-09-06 12:30:00,256.96,257.13,256.41,256.76,12661.0,200.4752,200.6078,200.0461,200.3192,12661.0
2019-09-06 13:00:00,256.7,257.05,256.5,257.01,21044.0,200.2724,200.5454,200.1163,200.5142,21044.0
2019-09-06 13:30:00,257.09,257.74,256.88,257.59,22694.0,200.5766,201.0838,200.4128,200.9667,22694.0
2019-09-06 14:00:00,257.54,258.21,257.5,257.87,26811.0,200.9277,201.4504,200.8965,201.1852,26811.0
2019-09-06 14:30:00,257.85,258.03,257.66,257.91,36157.0,201.1696,201.31,201.0213,201.2164,36157.0
2019-09-06 15:00:00,257.92,258.0,257.3,257.41,48475.0,201.2242,201.2866,200.7405,200.8263,48475.0
2019-09-06 15:30:00,257.39,257.89,257.16,257.49,81575.0,200.8107,201.2008,200.6312,200.8887,81575.0
2019-09-09 09:30:00,257.64,257.94,255.37,255.76,54068.0,201.0057,201.2398,199.2347,199.539,54068.0
2019-09-09 10:00:00,255.97,256.0,255.25,255.51,63714.0,199.7028,199.7262,199.1411,199.344,63714.0
2019-09-09 10:30:00,255.51,255.68,254.22,254.77,48109.0,199.344,199.4766,198.3375,198.7666,48109.0
2019-09-09 11:00:00,254.76,255.2,254.5,255.0,27067.0,198.7588,199.1021,198.556,198.9461,27067.0
2019-09-09 11:30:00,255.01,255.25,254.82,255.14,51205.0,198.9539,199.1411,198.8056,199.0553,51205.0
2019-09-09 12:00:00,255.14,255.26,254.72,255.1,39130.0,199.0553,199.1489,198.7276,199.0241,39130.0
2019-09-09 12:30:00,255.24,256.69,255.12,256.23,17441.0,199.1333,200.2646,199.0397,199.9057,17441.0
2019-09-09 13:00:00,256.21,256.24,255.9,255.93,20481.0,199.8901,199.9135,199.6482,199.6716,20481.0
2019-09-09 13:30:00,255.88,255.93,254.86,254.87,46265.0,199.6326,199.6716,198.8368,198.8446,46265.0
2019-09-09 14:00:00,254.87,255.93,254.87,255.88,17660.0,198.8446,199.6716,198.8446,199.6326,17660.0
2019-09-09 14:30:00,255.94,256.04,255.27,255.34,23956.0,199.6794,199.7574,199.1567,199.2113,23956.0
2019-09-09 15:00:00,255.32,255.32,254.78,254.9,70000.0,199.1957,199.1957,198.7744,198.868,70000.0
2019-09-09 15:30:00,254.88,255.38,254.75,254.9,153083.0,198.8524,199.2425,198.751,198.868,153083.0
2019-09-10 09:30:00,254.5,254.74,252.75,252.76,76801.0,198.556,198.7432,197.1907,197.1985,76801.0
2019-09-10 10:00:00,252.75,252.88,249.25,249.77,233810.0,197.1907,197.2921,194.46,194.8657,233810.0
2019-09-10 10:30:00,249.73,249.76,248.61,248.69,109175.0,194.8345,194.8579,193.9607,194.0231,109175.0
2019-09-10 11:00:00,248.79,249.03,248.32,248.89,39141.0,194.1011,194.2884,193.7345,194.1792,39141.0
2019-09-10 11:30:00,248.9,248.91,248.1,248.35,32067.0,194.187,194.1948,193.5628,193.7579,32067.0
2019-09-10 12:00:00,248.22,250.21,248.22,250.15,49787.0,193.6564,195.209,193.6564,195.1622,49787.0
2019-09-10 12:30:00,250.11,251.19,250.1,250.55,72423.0,195.131,195.9736,195.1232,195.4743,72423.0
2019-09-10 13:00:00,250.55,251.45,250.53,251.17,39222.0,195.4743,196.1764,195.4587,195.958,39222.0
2019-09-10 13:30:00,251.06,252.14,251.0,252.03,16635.0,195.8721,196.7147,195.8253,196.6289,16635.0
2019-09-10 14:00:00,252.03,252.36,250.58,250.61,33737.0,196.6289,196.8864,195.4977,195.5211,33737.0
2019-09-10 14:30:00,250.43,250.53,249.76,249.84,75894.0,195.3806,195.4587,194.8579,194.9203,75894.0
2019-09-10 15:00:00,249.86,249.86,248.91,249.33,68794.0,194.9359,194.9359,194.1948,194.5224,68794.0
2019-09-10 15:30:00,249.31,249.98,249.05,249.89,171772.0,194.5068,195.0296,194.304,194.9593,171772.0
2019-09-11 09:30:00,248.22,249.5,245.75,249.28,116324.0,195.2076,196.2142,193.2651,196.0412,116324.0
2019-09-11 10:00:00,249.47,249.66,248.43,249.02,40723.0,196.1906,196.3401,195.3728,195.8368,40723.0
2019-09-11 10:30:00,249.16,249.25,248.43,248.75,16806.0,195.9469,196.0176,195.3728,195.6244,16806.0
2019-09-11 11:00:00,248.86,249.32,248.49,249.09,18842.0,195.7109,196.0727,195.4199,195.8918,18842.0
2019-09-11 11:30:00,249.05,249.72,248.83,249.13,83634.0,195.8603,196.3873,195.6873,195.9233,83634.0
2019-09-11 12:00:00,249.01,249.51,248.73,249.27,25261.0,195.8289,196.2221,195.6087,196.0334,25261.0
2019-09-11 12:30:00,249.35,249.42,248.87,249.4,19071.0,196.0963,196.1513,195.7188,196.1356,19071.0
2019-09-11 13:00:00,249.31,249.65,249.28,249.59,24755.0,196.0648,196.3322,196.0412,196.285,24755.0
2019-09-11 13:30:00,249.6,249.62,249.09,249.39,16116.0,196.2929,196.3086,195.8918,196.1277,16116.0
2019-09-11 14:00:00,249.5,249.52,249.0,249.12,22097.0,196.2142,196.23,195.821,195.9154,22097.0
2019-09-11 14:30:00,249.15,249.39,248.87,249.21,16326.0,195.939,196.1277,195.7188,195.9862,16326.0
2019-09-11 15:00:00,249.21,249.32,248.76,249.11,92269.0,195.9862,196.0727,195.6323,195.9075,92269.0
2019-09-11 15:30:00,249.06,249.68,249.06,249.65,110324.0,195.8682,196.3558,195.8682,196.3322,110324.0
2019-09-12 09:30:00,251.79,253.89,249.6,250.53,45639.0,198.0152,199.6667,196.2929,197.0243,45639.0
2019-09-12 10:00:00,250.75,251.34,248.69,250.19,31765.0,197.1973,197.6613,195.5772,196.7569,31765.0
2019-09-12 10:30:00,250.25,251.2,249.66,249.75,58115.0,196.8041,197.5512,196.3401,196.4108,58115.0
2019-09-12 11:00:00,249.65,250.0,249.52,249.96,19550.0,196.3322,196.6075,196.23,196.576,19550.0
2019-09-12 11:30:00,249.98,250.0,249.31,249.86,21224.0,196.5917,196.6075,196.0648,196.4974,21224.0
2019-09-12 12:00:00,249.81,250.0,249.57,249.89,25996.0,196.458,196.6075,196.2693,196.5209,25996.0
2019-09-12 12:30:00,249.87,250.0,249.7,249.95,25119.0,196.5052,196.6075,196.3715,196.5681,25119.0
2019-09-12 13:00:00,249.91,250.23,249.68,249.98,44963.0,196.5367,196.7883,196.3558,196.5917,44963.0
2019-09-12 13:30:00,250.11,250.4,249.98,250.05,20891.0,196.694,196.922,196.5917,196.6468,20891.0
2019-09-12 14:00:00,250.08,250.16,249.9,250.02,21287.0,196.6704,196.7333,196.5288,196.6232,21287.0
2019-09-12 14:30:00,250.03,250.66,249.89,250.66,29849.0,196.631,197.1265,196.5209,197.1265,29849.0
2019-09-12 15:00:00,250.67,250.92,250.08,250.13,59761.0,197.1344,197.331,196.6704,196.7097,59761.0
2019-09-12 15:30:00,250.15,250.18,249.43,249.59,120415.0,196.7254,196.749,196.1592,196.285,120415.0
2019-09-13 09:30:00,248.42,248.93,246.74,248.12,88180.0,195.3649,195.766,194.0437,195.129,88180.0
2019-09-13 10:00:00,248.02,248.59,247.41,247.58,21637.0,195.0503,195.4986,194.5706,194.7043,21637.0
2019-09-13 10:30:00,247.71,247.71,246.6,246.86,14749.0,194.8065,194.8065,193.9336,194.1381,14749.0
2019-09-13 11:00:00,246.96,247.18,246.11,246.19,30393.0,194.2167,194.3897,193.5482,193.6112,30393.0
2019-09-13 11:30:00,246.17,246.35,245.77,245.93,34265.0,193.5954,193.737,193.2809,193.4067,34265.0
2019-09-13 12:00:00,245.81,245.95,244.73,244.73,39496.0,193.3123,193.4224,192.463,192.463,39496.0
2019-09-13 12:30:00,244.67,244.79,244.1,244.35,52415.0,192.4158,192.5102,191.9675,192.1641,52415.0
2019-09-13 13:00:00,244.35,244.62,244.09,244.52,31237.0,192.1641,192.3765,191.9597,192.2978,31237.0
2019-09-13 13:30:00,244.58,244.65,244.07,244.34,22076.0,192.345,192.4001,191.9439,192.1563,22076.0
2019-09-13 14:00:00,244.31,244.47,243.75,244.04,36541.0,192.1327,192.2585,191.6923,191.9203,36541.0
2019-09-13 14:30:00,244.04,244.32,243.92,244.0,65386.0,191.9203,192.1405,191.826,191.8889,65386.0
2019-09-13 15:00:00,243.99,244.21,243.85,243.87,45792.0,191.881,192.054,191.7709,191.7866,45792.0
2019-09-13 15:30:00,243.9,244.24,243.41,243.46,165452.0,191.8102,192.0776,191.4249,191.4642,165452.0
2019-09-16 09:30:00,245.45,245.45,243.8,244.83,46740.0,193.0292,193.0292,191.7316,192.5416,46740.0
2019-09-16 10:00:00,244.84,245.49,244.7,244.82,39114.0,192.5495,193.0607,192.4394,192.5337,39114.0
2019-09-16 10:30:00,244.97,245.21,244.57,244.92,26835.0,192.6517,192.8405,192.3371,192.6124,26835.0
2019-09-16 11:00:00,244.97,245.16,244.43,244.82,32616.0,192.6517,192.8011,192.227,192.5337,32616.0
2019-09-16 11:30:00,244.88,245.79,244.8,245.6,39696.0,192.5809,193.2966,192.518,193.1472,39696.0
2019-09-16 12:00:00,245.63,246.61,245.63,246.27,37990.0,193.1708,193.9415,193.1708,193.6741,37990.0
2019-09-16 12:30:00,246.35,246.63,246.19,246.21,25050.0,193.737,193.9572,193.6112,193.6269,25050.0
2019-09-16 13:00:00,246.25,246.45,246.09,246.37,13842.0,193.6583,193.8156,193.5325,193.7527,13842.0
2019-09-16 13:30:00,246.38,246.99,246.21,246.94,27423.0,193.7606,194.2403,193.6269,194.201,27423.0
2019-09-16 14:00:00,247.01,247.01,246.13,246.16,35141.0,194.256,194.256,193.564,193.5876,35141.0
2019-09-16 14:30:00,246.15,246.66,245.92,246.59,47576.0,193.5797,193.9808,193.3988,193.9257,47576.0
2019-09-16 15:00:00,246.62,246.77,246.39,246.67,34854.0,193.9493,194.0673,193.7684,193.9886,34854.0
2019-09-16 15:30:00,246.71,247.5,246.64,247.31,122982.0,194.0201,194.6414,193.965,194.492,122982.0
2019-09-17 09:30:00,248.0,249.25,246.8,249.05,169731.0,195.0346,196.0176,194.0909,195.8603,169731.0
2019-09-17 10:00:00,249.02,250.94,248.73,250.85,138345.0,195.8368,197.3467,195.6087,197.2759,138345.0
2019-09-17 10:30:00,250.88,250.96,249.35,249.6,47973.0,197.2995,197.3624,196.0963,196.2929,47973.0
2019-09-17 11:00:00,249.38,249.55,248.69,248.93,49642.0,196.1199,196.2536,195.5772,195.766,49642.0
2019-09-17 11:30:00,249.07,250.5,249.07,250.02,14950.0,195.8761,197.0007,195.8761,196.6232,14950.0
2019-09-17 12:00:00,250.11,250.36,249.7,249.7,16820.0,196.694,196.8906,196.3715,196.3715,16820.0
2019-09-17 12:30:00,249.71,250.18,249.71,249.94,25254.0,196.3794,196.749,196.3794,196.5603,25254.0
2019-09-17 13:00:00,249.87,249.99,249.32,249.49,18323.0,196.5052,196.5996,196.0727,196.2064,18323.0
2019-09-17 13:30:00,249.63,250.1,249.35,249.97,27091.0,196.3165,196.6861,196.0963,196.5839,27091.0
2019-09-17 14:00:00,250.12,250.54,250.11,250.51,16642.0,196.7018,197.0321,196.694,197.0085,16642.0
2019-09-17 14:30:00,250.51,250.71,249.72,249.72,45750.0,197.0085,197.1658,196.3873,196.3873,45750.0
2019-09-17 15:00:00,249.74,249.91,249.49,249.89,28931.0,196.403,196.5367,196.2064,196.5209,28931.0
2019-09-17 15:30:00,249.99,251.03,249.86,250.7,108202.0,196.5996,197.4175,196.4974,197.158,108202.0
2019-09-18 09:30:00,251.55,251.89,250.01,250.12,22117.0,197.8264,198.0938,196.6153,196.7018,22117.0
2019-09-18 10:00:00,250.28,250.37,249.62,249.8,14866.0,196.8277,196.8984,196.3086,196.4502,14866.0
2019-09-18 10:30:00,249.78,250.35,249.48,250.1,40733.0,196.4344,196.8827,196.1985,196.6861,40733.0
2019-09-18 11:00:00,250.1,251.18,249.94,250.79,43023.0,196.6861,197.5354,196.5603,197.2287,43023.0
2019-09-18 11:30:00,250.74,251.71,250.68,251.49,23473.0,197.1894,197.9522,197.1422,197.7792,23473.0
2019-09-18 12:00:00,251.41,251.75,251.26,251.7,14873.0,197.7163,197.9837,197.5984,197.9444,14873.0
2019-09-18 12:30:00,251.65,251.75,251.38,251.52,38875.0,197.9051,197.9837,197.6927,197.8028,38875.0
2019-09-18 13:00:00,251.55,251.64,251.3,251.38,10106.0,197.8264,197.8972,197.6298,197.6927,10106.0
2019-09-18 13:30:00,251.35,251.41,250.78,251.14,22238.0,197.6691,197.7163,197.2209,197.504,22238.0
2019-09-18 14:00:00,250.89,250.93,248.67,248.74,177111.0,197.3074,197.3388,195.5615,195.6166,177111.0
2019-09-18 14:30:00,248.89,249.41,247.86,248.89,28246.0,195.7345,196.1435,194.9245,195.7345,28246.0
2019-09-18 15:00:00,248.96,249.26,248.44,249.14,10392.0,195.7896,196.0255,195.3806,195.9311,10392.0
2019-09-18 15:30:00,249.3,250.57,249.3,250.4,104408.0,196.057,197.0557,196.057,196.922,104408.0
2019-09-19 09:30:00,251.43,252.78,251.13,251.96,30358.0,197.732,198.7937,197.4961,198.1489,30358.0
2019-09-19 10:00:00,251.48,251.68,250.85,251.15,16134.0,197.7714,197.9287,197.2759,197.5118,16134.0
2019-09-19 10:30:00,251.17,251.31,250.5,250.78,18705.0,197.5276,197.6377,197.0007,197.2209,18705.0
2019-09-19 11:00:00,250.87,251.23,250.75,250.97,22730.0,197.2916,197.5748,197.1973,197.3703,22730.0
2019-09-19 11:30:00,251.02,251.76,250.93,251.72,41280.0,197.4096,197.9916,197.3388,197.9601,41280.0
2019-09-19 12:00:00,251.55,252.0,251.34,251.34,18729.0,197.8264,198.1803,197.6613,197.6613,18729.0
2019-09-19 12:30:00,251.38,251.41,251.05,251.35,7413.0,197.6927,197.7163,197.4332,197.6691,7413.0
2019-09-19 13:00:00,251.25,251.43,250.75,250.82,14039.0,197.5905,197.732,197.1973,197.2523,14039.0
2019-09-19 13:30:00,250.74,250.8,250.44,250.53,13405.0,197.1894,197.2366,196.9535,197.0243,13405.0
2019-09-19 14:00:00,250.53,250.65,250.41,250.41,6921.0,197.0243,197.1186,196.9299,196.9299,6921.0
2019-09-19 14:30:00,250.47,250.89,250.35,250.45,24047.0,196.9771,197.3074,196.8827,196.9613,24047.0
2019-09-19 15:00:00,250.48,250.68,249.75,250.65,93999.0,196.9849,197.1422,196.4108,197.1186,93999.0
2019-09-19 15:30:00,250.49,250.66,250.11,250.36,44549.0,196.9928,197.1265,196.694,196.8906,44549.0
2019-09-20 09:30:00,250.48,251.93,250.29,250.72,272958.0,196.9849,198.1253,196.8355,197.1737,272958.0
2019-09-20 10:00:00,250.66,250.88,250.33,250.73,16745.0,197.1265,197.2995,196.867,197.1815,16745.0
2019-09-20 10:30:00,250.73,250.75,250.18,250.75,19871.0,197.1815,197.1973,196.749,197.1973,19871.0
2019-09-20 11:00:00,250.83,251.24,250.71,250.84,10889.0,197.2602,197.5826,197.1658,197.2681,10889.0
2019-09-20 11:30:00,250.88,251.21,250.64,251.15,12431.0,197.2995,197.559,197.1108,197.5118,12431.0
2019-09-20 12:00:00,251.2,251.5,250.91,250.91,8863.0,197.5512,197.7871,197.3231,197.3231,8863.0
2019-09-20 12:30:00,250.97,251.15,250.72,251.08,7588.0,197.3703,197.5118,197.1737,197.4568,7588.0
2019-09-20 13:00:00,251.12,251.12,249.83,250.17,14422.0,197.4883,197.4883,196.4738,196.7411,14422.0
2019-09-20 13:30:00,250.31,251.06,250.22,250.8,23565.0,196.8512,197.4411,196.7805,197.2366,23565.0
2019-09-20 14:00:00,250.92,251.23,250.08,250.11,8605.0,197.331,197.5748,196.6704,196.694,8605.0
2019-09-20 14:30:00,250.02,250.39,249.9,250.07,12096.0,196.6232,196.9142,196.5288,196.6625,12096.0
2019-09-20 15:00:00,250.0,250.49,249.83,249.86,21602.0,196.6075,196.9928,196.4738,196.4974,21602.0
2019-09-20 15:30:00,249.92,249.92,247.73,247.8,181285.0,196.5445,196.5445,194.8223,194.8773,181285.0
2019-09-23 09:30:00,247.97,248.45,247.33,247.84,47391.0,195.011,195.3885,194.5077,194.9088,47391.0
2019-09-23 10:00:00,247.73,247.9,247.07,247.33,28370.0,194.8223,194.956,194.3032,194.5077,28370.0
2019-09-23 10:30:00,247.29,247.73,246.54,246.82,14091.0,194.4762,194.8223,193.8864,194.1066,14091.0
2019-09-23 11:00:00,246.95,247.24,246.66,246.86,31654.0,194.2088,194.4369,193.9808,194.1381,31654.0
2019-09-23 11:30:00,246.84,247.14,246.69,246.9,95058.0,194.1223,194.3583,194.0044,194.1695,95058.0
2019-09-23 12:00:00,246.9,247.16,246.82,247.07,46326.0,194.1695,194.374,194.1066,194.3032,46326.0
2019-09-23 12:30:00,247.07,247.08,245.76,245.83,40431.0,194.3032,194.3111,193.273,193.328,40431.0
2019-09-23 13:00:00,245.79,246.77,245.69,246.68,8734.0,193.2966,194.0673,193.2179,193.9965,8734.0
2019-09-23 13:30:00,246.64,246.67,246.03,246.24,16554.0,193.965,193.9886,193.4853,193.6505,16554.0
2019-09-23 14:00:00,246.24,246.43,246.14,246.27,13204.0,193.6505,193.7999,193.5718,193.6741,13204.0
2019-09-23 14:30:00,246.29,246.31,245.36,245.37,25617.0,193.6898,193.7055,192.9584,192.9663,25617.0
2019-09-23 15:00:00,245.45,245.84,245.36,245.45,43106.0,193.0292,193.3359,192.9584,193.0292,43106.0
2019-09-23 15:30:00,245.5,245.86,245.23,245.4,155626.0,193.0685,193.3516,192.8562,192.9899,155626.0
2019-09-24 09:30:00,246.01,247.96,245.77,247.96,91806.0,193.4696,195.0031,193.2809,195.0031,91806.0
2019-09-24 10:00:00,247.93,248.37,247.32,247.43,64351.0,194.9795,195.3256,194.4998,194.5863,64351.0
2019-09-24 10:30:00,247.43,247.46,246.7,246.91,40464.0,194.5863,194.6099,194.0122,194.1774,40464.0
2019-09-24 11:00:00,246.85,247.0,246.78,246.92,38816.0,194.1302,194.2482,194.0751,194.1852,38816.0
2019-09-24 11:30:00,246.9,247.05,246.6,246.9,64246.0,194.1695,194.2875,193.9336,194.1695,64246.0
2019-09-24 12:00:00,246.92,247.41,245.43,245.43,109303.0,194.1852,194.5706,193.0135,193.0135,109303.0
2019-09-24 12:30:00,245.46,246.0,245.34,245.88,36356.0,193.0371,193.4617,192.9427,193.3674,36356.0
2019-09-24 13:00:00,246.0,246.68,245.91,246.16,27203.0,193.4617,193.9965,193.391,193.5876,27203.0
2019-09-24 13:30:00,246.21,247.0,246.11,246.76,39376.0,193.6269,194.2482,193.5482,194.0594,39376.0
2019-09-24 14:00:00,246.83,247.29,246.64,247.08,89577.0,194.1145,194.4762,193.965,194.3111,89577.0
2019-09-24 14:30:00,247.14,247.26,246.36,246.85,35027.0,194.3583,194.4526,193.7448,194.1302,35027.0
2019-09-24 15:00:00,246.92,246.92,245.96,246.36,44595.0,194.1852,194.1852,193.4303,193.7448,44595.0
2019-09-24 15:30:00,246.33,247.83,246.22,247.74,126053.0,193.7213,194.9009,193.6347,194.8301,126053.0
2019-09-25 09:30:00,248.2,248.62,247.18,247.3,72669.0,195.1919,195.5222,194.3897,194.4841,72669.0
2019-09-25 10:00:00,247.28,247.89,246.85,247.72,37232.0,194.4684,194.9481,194.1302,194.8144,37232.0
2019-09-25 10:30:00,247.75,247.88,247.38,247.54,28402.0,194.838,194.9402,194.547,194.6728,28402.0
2019-09-25 11:00:00,247.49,247.56,246.65,246.66,10490.0,194.6335,194.6886,193.9729,193.9808,10490.0
2019-09-25 11:30:00,246.71,247.11,246.59,247.09,12863.0,194.0201,194.3347,193.9257,194.3189,12863.0
2019-09-25 12:00:00,247.06,247.09,246.28,246.61,14334.0,194.2954,194.3189,193.6819,193.9415,14334.0
2019-09-25 12:30:00,246.48,246.59,246.29,246.41,16463.0,193.8392,193.9257,193.6898,193.7842,16463.0
2019-09-25 13:00:00,246.43,246.5,246.11,246.22,12816.0,193.7999,193.8549,193.5482,193.6347,12816.0
2019-09-25 13:30:00,246.22,246.89,246.09,246.79,9964.0,193.6347,194.1617,193.5325,194.083,9964.0
2019-09-25 14:00:00,246.87,247.0,246.57,246.57,17004.0,194.1459,194.2482,193.91,193.91,17004.0
2019-09-25 14:30:00,246.59,246.79,246.45,246.59,12850.0,193.9257,194.083,193.8156,193.9257,12850.0
2019-09-25 15:00:00,246.69,246.76,246.25,246.33,40576.0,194.0044,194.0594,193.6583,193.7213,40576.0
2019-09-25 15:30:00,246.29,246.4,245.89,245.95,58939.0,193.6898,193.7763,193.3752,193.4224,58939.0
2019-09-26 09:30:00,246.78,246.9,245.57,245.84,38388.0,194.0751,194.1695,193.1236,193.3359,38388.0
2019-09-26 10:00:00,245.85,245.85,244.82,245.26,28103.0,193.3438,193.3438,192.5337,192.8798,28103.0
2019-09-26 10:30:00,245.39,245.54,245.15,245.53,32853.0,192.982,193.1,192.7933,193.0921,32853.0
2019-09-26 11:00:00,245.73,246.13,245.49,245.71,25378.0,193.2494,193.564,193.0607,193.2337,25378.0
2019-09-26 11:30:00,245.72,246.15,245.55,245.6,60142.0,193.2415,193.5797,193.1078,193.1472,60142.0
2019-09-26 12:00:00,245.62,245.85,245.53,245.62,35769.0,193.1629,193.3438,193.0921,193.1629,35769.0
2019-09-26 12:30:00,245.62,246.76,245.58,246.76,19754.0,193.1629,194.0594,193.1314,194.0594,19754.0
2019-09-26 13:00:00,246.7,247.0,246.62,246.94,13432.0,194.0122,194.2482,193.9493,194.201,13432.0
2019-09-26 13:30:00,247.0,247.0,246.79,246.86,26213.0,194.2482,194.2482,194.083,194.1381,26213.0
2019-09-26 14:00:00,246.89,247.58,246.78,246.78,44795.0,194.1617,194.7043,194.0751,194.0751,44795.0
2019-09-26 14:30:00,246.81,246.89,246.52,246.55,15770.0,194.0987,194.1617,193.8707,193.8943,15770.0
2019-09-26 15:00:00,246.6,247.0,246.6,246.74,25478.0,193.9336,194.2482,193.9336,194.0437,25478.0
2019-09-26 15:30:00,246.82,246.89,246.17,246.51,97869.0,194.1066,194.1617,193.5954,193.8628,97869.0
2019-09-27 09:30:00,246.69,247.17,245.49,246.95,25876.0,194.0044,194.3819,193.0607,194.2088,25876.0
2019-09-27 10:00:00,247.05,247.23,246.72,247.23,20581.0,194.2875,194.429,194.028,194.429,20581.0
2019-09-27 10:30:00,247.25,247.26,246.5,246.55,25739.0,194.4448,194.4526,193.8549,193.8943,25739.0
2019-09-27 11:00:00,246.53,246.9,246.39,246.63,35009.0,193.8785,194.1695,193.7684,193.9572,35009.0
2019-09-27 11:30:00,246.63,246.7,245.93,245.93,15944.0,193.9572,194.0122,193.4067,193.4067,15944.0
2019-09-27 12:00:00,246.04,246.18,245.57,245.58,19507.0,193.4932,193.6033,193.1236,193.1314,19507.0
2019-09-27 12:30:00,245.68,245.74,245.26,245.51,11227.0,193.2101,193.2573,192.8798,193.0764,11227.0
2019-09-27 13:00:00,245.54,245.8,245.28,245.34,47889.0,193.1,193.3044,192.8955,192.9427,47889.0
2019-09-27 13:30:00,245.35,245.77,245.32,245.33,33765.0,192.9506,193.2809,192.927,192.9348,33765.0
2019-09-27 14:00:00,245.3,245.37,244.9,245.15,13557.0,192.9112,192.9663,192.5967,192.7933,13557.0
2019-09-27 14:30:00,245.09,245.32,244.78,245.13,21069.0,192.7461,192.927,192.5023,192.7775,21069.0
2019-09-27 15:00:00,245.09,245.15,244.51,244.62,24288.0,192.7461,192.7933,192.29,192.3765,24288.0
2019-09-27 15:30:00,244.66,245.15,244.44,244.94,208402.0,192.4079,192.7933,192.2349,192.6281,208402.0
2019-09-30 09:30:00,245.26,247.28,245.26,246.53,26089.0,192.8798,194.4684,192.8798,193.8785,26089.0
2019-09-30 10:00:00,246.51,247.05,245.58,246.06,26510.0,193.8628,194.2875,193.1314,193.5089,26510.0
2019-09-30 10:30:00,246.09,246.16,245.45,245.64,55433.0,193.5325,193.5876,193.0292,193.1786,55433.0
2019-09-30 11:00:00,245.6,245.65,245.21,245.36,44391.0,193.1472,193.1865,192.8405,192.9584,44391.0
2019-09-30 11:30:00,245.39,246.24,245.39,246.04,18383.0,192.982,193.6505,192.982,193.4932,18383.0
2019-09-30 12:00:00,246.03,246.43,245.91,246.03,29082.0,193.4853,193.7999,193.391,193.4853,29082.0
2019-09-30 12:30:00,245.98,246.12,245.76,246.07,14580.0,193.446,193.5561,193.273,193.5168,14580.0
2019-09-30 13:00:00,246.1,246.23,246.0,246.05,30791.0,193.5404,193.6426,193.4617,193.5011,30791.0
2019-09-30 13:30:00,246.05,246.11,245.51,245.51,30853.0,193.5011,193.5482,193.0764,193.0764,30853.0
2019-09-30 14:00:00,245.53,245.89,245.44,245.78,36555.0,193.0921,193.3752,193.0213,193.2887,36555.0
2019-09-30 14:30:00,245.78,245.8,245.11,245.12,30967.0,193.2887,193.3044,192.7618,192.7697,30967.0
2019-09-30 15:00:00,245.15,245.64,245.09,245.16,32875.0,192.7933,193.1786,192.7461,192.8011,32875.0
2019-09-30 15:30:00,245.16,245.61,244.9,245.19,113367.0,192.8011,193.155,192.5967,192.8247,113367.0
2019-10-01 09:30:00,242.99,243.73,237.21,237.95,97344.0,191.0946,191.6765,186.549,187.131,97344.0
2019-10-01 10:00:00,237.82,238.87,237.57,238.87,132847.0,187.0287,187.8545,186.8321,187.8545,132847.0
2019-10-01 10:30:00,238.97,241.34,238.97,240.97,31184.0,187.9331,189.797,187.9331,189.506,31184.0
2019-10-01 11:00:00,240.71,240.71,239.75,240.24,35116.0,189.3015,189.3015,188.5465,188.9319,35116.0
2019-10-01 11:30:00,240.31,240.6,239.66,240.12,26112.0,188.9869,189.215,188.4758,188.8375,26112.0
2019-10-01 12:00:00,240.15,240.41,239.87,240.28,34102.0,188.8611,189.0656,188.6409,188.9634,34102.0
2019-10-01 12:30:00,240.36,240.43,239.97,240.33,44803.0,189.0263,189.0813,188.7196,189.0027,44803.0
2019-10-01 13:00:00,240.29,240.29,239.58,240.06,30687.0,188.9712,188.9712,188.4129,188.7903,30687.0
2019-10-01 13:30:00,240.04,240.67,239.86,240.55,46813.0,188.7746,189.2701,188.6331,189.1757,46813.0
2019-10-01 14:00:00,240.61,241.3,240.61,240.92,30044.0,189.2229,189.7655,189.2229,189.4667,30044.0
2019-10-01 14:30:00,240.92,241.34,240.78,241.2,33949.0,189.4667,189.797,189.3566,189.6869,33949.0
2019-10-01 15:00:00,241.25,241.46,240.86,241.41,36922.0,189.7262,189.8913,189.4195,189.852,36922.0
2019-10-01 15:30:00,241.43,241.43,239.53,240.18,191378.0,189.8678,189.8678,188.3735,188.8847,191378.0
2019-10-02 09:30:00,241.26,243.32,241.26,241.77,87575.0,189.7341,191.3541,189.7341,190.1351,87575.0
2019-10-02 10:00:00,241.77,241.86,240.81,241.78,117585.0,190.1351,190.2059,189.3802,190.143,117585.0
2019-10-02 10:30:00,241.78,242.0,241.52,241.76,73138.0,190.143,190.316,189.9385,190.1273,73138.0
2019-10-02 11:00:00,241.71,242.48,241.68,242.44,70604.0,190.088,190.6935,190.0644,190.662,70604.0
2019-10-02 11:30:00,242.39,242.93,242.18,242.92,39801.0,190.6227,191.0474,190.4576,191.0395,39801.0
2019-10-02 12:00:00,242.81,242.92,242.35,242.65,30201.0,190.953,191.0395,190.5913,190.8272,30201.0
2019-10-02 12:30:00,242.7,242.84,242.0,242.26,59034.0,190.8665,190.9766,190.316,190.5205,59034.0
2019-10-02 13:00:00,242.25,242.62,241.66,242.01,44537.0,190.5126,190.8036,190.0486,190.3239,44537.0
2019-10-02 13:30:00,242.06,242.76,242.05,242.7,66693.0,190.3632,190.9137,190.3553,190.8665,66693.0
2019-10-02 14:00:00,242.69,243.34,242.61,242.97,54699.0,190.8587,191.3698,190.7957,191.0789,54699.0
2019-10-02 14:30:00,242.95,243.03,242.63,242.69,34512.0,191.0631,191.126,190.8115,190.8587,34512.0
2019-10-02 15:00:00,242.69,242.69,242.11,242.11,42433.0,190.8587,190.8587,190.4025,190.4025,42433.0
2019-10-02 15:30:00,242.05,242.26,241.61,242.25,140329.0,190.3553,190.5205,190.0093,190.5126,140329.0
2019-10-03 09:30:00,242.28,244.3,242.28,243.17,43353.0,190.5362,192.1248,190.5362,191.2361,43353.0
2019-10-03 10:00:00,242.96,245.46,242.28,245.04,31090.0,191.071,193.0371,190.5362,192.7068,31090.0
2019-10-03 10:30:00,245.15,246.47,243.65,243.9,73863.0,192.7933,193.8314,191.6136,191.8102,73863.0
2019-10-03 11:00:00,243.81,244.42,243.74,244.37,19659.0,191.7395,192.2192,191.6844,192.1799,19659.0
2019-10-03 11:30:00,244.35,244.63,244.13,244.34,12148.0,192.1641,192.3843,191.9911,192.1563,12148.0
2019-10-03 12:00:00,244.35,245.02,244.06,245.01,35228.0,192.1641,192.691,191.9361,192.6832,35228.0
2019-10-03 12:30:00,245.02,245.32,244.81,245.26,20583.0,192.691,192.927,192.5259,192.8798,20583.0
2019-10-03 13:00:00,245.25,245.25,244.75,244.81,14933.0,192.8719,192.8719,192.4787,192.5259,14933.0
2019-10-03 13:30:00,244.84,244.94,244.37,244.94,17112.0,192.5495,192.6281,192.1799,192.6281,17112.0
2019-10-03 14:00:00,244.93,245.36,244.86,245.27,19179.0,192.6203,192.9584,192.5652,192.8876,19179.0
2019-10-03 14:30:00,245.23,245.33,244.6,244.69,14039.0,192.8562,192.9348,192.3607,192.4315,14039.0
2019-10-03 15:00:00,244.68,245.15,244.59,244.96,33953.0,192.4236,192.7933,192.3529,192.6438,33953.0
2019-10-03 15:30:00,244.95,245.94,244.77,245.86,125799.0,192.636,193.4145,192.4944,193.3516,125799.0
2019-10-04 09:30:00,246.11,246.88,244.81,244.88,28264.0,193.5482,194.1538,192.5259,192.5809,28264.0
2019-10-04 10:00:00,244.87,247.02,244.8,247.02,34080.0,192.5731,194.2639,192.518,194.2639,34080.0
2019-10-04 10:30:00,246.88,246.88,246.47,246.68,20435.0,194.1538,194.1538,193.8314,193.9965,20435.0
2019-10-04 11:00:00,246.74,247.77,246.74,247.63,21754.0,194.0437,194.8537,194.0437,194.7436,21754.0
2019-10-04 11:30:00,247.66,248.48,247.61,248.09,19443.0,194.7672,195.4121,194.7279,195.1054,19443.0
2019-10-04 12:00:00,248.08,248.08,247.07,247.27,22003.0,195.0975,195.0975,194.3032,194.4605,22003.0
2019-10-04 12:30:00,247.32,247.84,247.14,247.37,19105.0,194.4998,194.9088,194.3583,194.5391,19105.0
2019-10-04 13:00:00,247.28,247.38,246.79,247.1,16803.0,194.4684,194.547,194.083,194.3268,16803.0
2019-10-04 13:30:00,247.21,247.22,246.77,246.9,14452.0,194.4133,194.4212,194.0673,194.1695,14452.0
2019-10-04 14:00:00,246.9,247.18,246.5,247.09,36983.0,194.1695,194.3897,193.8549,194.3189,36983.0
2019-10-04 14:30:00,247.06,247.14,246.42,246.42,23226.0,194.2954,194.3583,193.792,193.792,23226.0
2019-10-04 15:00:00,246.43,246.49,246.02,246.25,48876.0,193.7999,193.8471,193.4775,193.6583,48876.0
2019-10-04 15:30:00,246.27,246.9,246.27,246.81,107459.0,193.6741,194.1695,193.6741,194.0987,107459.0
2019-10-07 09:30:00,245.83,247.09,244.98,245.97,31394.0,193.328,194.3189,192.6596,193.4381,31394.0
2019-10-07 10:00:00,246.05,246.23,245.74,246.1,20239.0,193.5011,193.6426,193.2573,193.5404,20239.0
2019-10-07 10:30:00,246.02,247.18,245.92,247.17,21673.0,193.4775,194.3897,193.3988,194.3819,21673.0
2019-10-07 11:00:00,247.15,247.15,246.07,246.79,23744.0,194.3661,194.3661,193.5168,194.083,23744.0
2019-10-07 11:30:00,246.85,247.5,246.8,247.45,19807.0,194.1302,194.6414,194.0909,194.6021,19807.0
2019-10-07 12:00:00,247.49,247.67,247.03,247.03,17229.0,194.6335,194.7751,194.2718,194.2718,17229.0
2019-10-07 12:30:00,246.96,247.36,246.7,247.1,13622.0,194.2167,194.5313,194.0122,194.3268,13622.0
2019-10-07 13:00:00,247.16,247.55,247.16,247.28,13125.0,194.374,194.6807,194.374,194.4684,13125.0
2019-10-07 13:30:00,247.29,247.44,246.63,246.9,12468.0,194.4762,194.5942,193.9572,194.1695,12468.0
2019-10-07 14:00:00,246.9,246.9,246.4,246.7,28222.0,194.1695,194.1695,193.7763,194.0122,28222.0
2019-10-07 14:30:00,246.72,247.01,246.5,246.66,16342.0,194.028,194.256,193.8549,193.9808,16342.0
2019-10-07 15:00:00,246.68,246.93,246.5,246.67,81949.0,193.9965,194.1931,193.8549,193.9886,81949.0
2019-10-07 15:30:00,246.65,246.77,245.94,246.59,94424.0,193.9729,194.0673,193.4145,193.9257,94424.0
2019-10-08 09:30:00,246.97,247.64,245.45,246.11,25292.0,194.2246,194.7515,193.0292,193.5482,25292.0
2019-10-08 10:00:00,246.08,246.3,244.88,245.72,37617.0,193.5246,193.6977,192.5809,193.2415,37617.0
2019-10-08 10:30:00,245.65,246.1,245.52,245.85,44815.0,193.1865,193.5404,193.0842,193.3438,44815.0
2019-10-08 11:00:00,245.79,245.96,245.48,245.5,39406.0,193.2966,193.4303,193.0528,193.0685,39406.0
2019-10-08 11:30:00,245.53,246.58,245.34,246.26,53906.0,193.0921,193.9179,192.9427,193.6662,53906.0
2019-10-08 12:00:00,246.35,247.05,246.29,246.96,27350.0,193.737,194.2875,193.6898,194.2167,27350.0
2019-10-08 12:30:00,247.04,247.37,246.71,247.04,52443.0,194.2796,194.5391,194.0201,194.2796,52443.0
2019-10-08 13:00:00,247.01,247.61,246.96,247.45,36222.0,194.256,194.7279,194.2167,194.6021,36222.0
2019-10-08 13:30:00,247.39,248.1,247.37,247.84,34435.0,194.5549,195.1132,194.5391,194.9088,34435.0
2019-10-08 14:00:00,247.88,247.99,247.25,247.57,59057.0,194.9402,195.0267,194.4448,194.6964,59057.0
2019-10-08 14:30:00,247.59,248.29,247.23,247.66,38054.0,194.7122,195.2627,194.429,194.7672,38054.0
2019-10-08 15:00:00,247.76,247.99,247.1,247.83,28736.0,194.8459,195.0267,194.3268,194.9009,28736.0
2019-10-08 15:30:00,247.72,247.85,246.7,246.82,120750.0,194.8144,194.9166,194.0122,194.1066,120750.0
2019-10-09 09:30:00,246.82,248.97,246.65,248.18,37442.0,194.1066,195.7974,193.9729,195.1762,37442.0
2019-10-09 10:00:00,248.15,248.29,246.71,247.21,28301.0,195.1526,195.2627,194.0201,194.4133,28301.0
2019-10-09 10:30:00,247.32,248.11,247.07,247.59,20257.0,194.4998,195.1211,194.3032,194.7122,20257.0
2019-10-09 11:00:00,247.52,247.87,247.36,247.72,23313.0,194.6571,194.9324,194.5313,194.8144,23313.0
2019-10-09 11:30:00,247.59,248.03,247.39,247.96,20575.0,194.7122,195.0582,194.5549,195.0031,20575.0
2019-10-09 12:00:00,248.02,248.53,248.02,248.44,11862.0,195.0503,195.4514,195.0503,195.3806,11862.0
2019-10-09 12:30:00,248.44,249.01,248.44,248.73,9799.0,195.3806,195.8289,195.3806,195.6087,9799.0
2019-10-09 13:00:00,248.82,249.03,248.52,248.77,7613.0,195.6795,195.8446,195.4435,195.6401,7613.0
2019-10-09 13:30:00,248.78,248.89,248.58,248.59,11352.0,195.648,195.7345,195.4907,195.4986,11352.0
2019-10-09 14:00:00,248.45,248.53,247.82,247.82,11227.0,195.3885,195.4514,194.893,194.893,11227.0
2019-10-09 14:30:00,247.89,248.4,247.82,248.4,20563.0,194.9481,195.3492,194.893,195.3492,20563.0
2019-10-09 15:00:00,248.37,248.42,247.84,247.88,15629.0,195.3256,195.3649,194.9088,194.9402,15629.0
2019-10-09 15:30:00,247.9,248.02,247.18,247.33,60033.0,194.956,195.0503,194.3897,194.5077,60033.0
2019-10-10 09:30:00,247.05,247.71,245.62,246.25,25783.0,194.2875,194.8065,193.1629,193.6583,25783.0
2019-10-10 10:00:00,246.39,246.75,246.2,246.54,13172.0,193.7684,194.0516,193.619,193.8864,13172.0
2019-10-10 10:30:00,246.64,247.19,246.57,246.96,5680.0,193.965,194.3976,193.91,194.2167,5680.0
2019-10-10 11:00:00,247.04,247.92,246.99,247.92,42047.0,194.2796,194.9717,194.2403,194.9717,42047.0
2019-10-10 11:30:00,247.87,248.13,247.25,247.25,9726.0,194.9324,195.1368,194.4448,194.4448,9726.0
2019-10-10 12:00:00,247.34,247.63,247.0,247.6,8215.0,194.5156,194.7436,194.2482,194.72,8215.0
2019-10-10 12:30:00,247.59,247.63,247.15,247.32,6800.0,194.7122,194.7436,194.3661,194.4998,6800.0
2019-10-10 13:00:00,247.25,248.17,247.25,248.16,20894.0,194.4448,195.1683,194.4448,195.1604,20894.0
2019-10-10 13:30:00,248.13,248.23,247.65,247.79,15735.0,195.1368,195.2155,194.7593,194.8694,15735.0
2019-10-10 14:00:00,247.57,247.57,246.41,246.77,26314.0,194.6964,194.6964,193.7842,194.0673,26314.0
2019-10-10 14:30:00,246.7,246.81,246.28,246.67,24011.0,194.0122,194.0987,193.6819,193.9886,24011.0
2019-10-10 15:00:00,246.56,246.88,246.41,246.87,21238.0,193.9021,194.1538,193.7842,194.1459,21238.0
2019-10-10 15:30:00,246.88,247.38,246.62,246.86,52136.0,194.1538,194.547,193.9493,194.1381,52136.0
2019-10-11 09:30:00,246.99,246.99,245.94,246.73,34013.0,194.2403,194.2403,193.4145,194.0358,34013.0
2019-10-11 10:00:00,246.76,247.25,246.26,246.94,11198.0,194.0594,194.4448,193.6662,194.201,11198.0
2019-10-11 10:30:00,247.09,247.31,246.71,247.12,12105.0,194.3189,194.492,194.0201,194.3425,12105.0
2019-10-11 11:00:00,247.32,247.8,247.14,247.63,8816.0,194.4998,194.8773,194.3583,194.7436,8816.0
2019-10-11 11:30:00,247.7,247.92,246.98,247.31,17036.0,194.7987,194.9717,194.2324,194.492,17036.0
2019-10-11 12:00:00,247.32,247.41,246.77,246.8,6254.0,194.4998,194.5706,194.0673,194.0909,6254.0
2019-10-11 12:30:00,246.91,247.14,246.44,247.07,7041.0,194.1774,194.3583,193.8078,194.3032,7041.0
2019-10-11 13:00:00,247.13,247.53,246.82,247.22,9128.0,194.3504,194.665,194.1066,194.4212,9128.0
2019-10-11 13:30:00,247.1,247.22,246.68,246.68,5736.0,194.3268,194.4212,193.9965,193.9965,5736.0
2019-10-11 14:00:00,246.77,246.79,246.26,246.67,10167.0,194.0673,194.083,193.6662,193.9886,10167.0
2019-10-11 14:30:00,246.71,246.82,246.42,246.63,20694.0,194.0201,194.1066,193.792,193.9572,20694.0
2019-10-11 15:00:00,246.63,247.01,246.22,246.41,14225.0,193.9572,194.256,193.6347,193.7842,14225.0
2019-10-11 15:30:00,246.32,246.83,245.73,245.96,67703.0,193.7134,194.1145,193.2494,193.4303,67703.0
2019-10-14 09:30:00,246.48,246.48,245.15,245.67,17052.0,193.8392,193.8392,192.7933,193.2022,17052.0
2019-10-14 10:00:00,245.66,246.43,245.49,246.35,11445.0,193.1943,193.7999,193.0607,193.737,11445.0
2019-10-14 10:30:00,246.37,246.45,245.77,246.01,10325.0,193.7527,193.8156,193.2809,193.4696,10325.0
2019-10-14 11:00:00,245.94,245.94,245.42,245.81,28287.0,193.4145,193.4145,193.0056,193.3123,28287.0
2019-10-14 11:30:00,245.75,246.08,245.68,245.71,10778.0,193.2651,193.5246,193.2101,193.2337,10778.0
2019-10-14 12:00:00,245.76,246.0,245.43,245.71,8859.0,193.273,193.4617,193.0135,193.2337,8859.0
2019-10-14 12:30:00,245.7,245.87,245.51,245.67,7669.0,193.2258,193.3595,193.0764,193.2022,7669.0
2019-10-14 13:00:00,245.74,245.74,245.49,245.59,6782.0,193.2573,193.2573,193.0607,193.1393,6782.0
2019-10-14 13:30:00,245.52,245.52,245.08,245.34,8604.0,193.0842,193.0842,192.7382,192.9427,8604.0
2019-10-14 14:00:00,245.36,245.82,245.26,245.79,12399.0,192.9584,193.3202,192.8798,193.2966,12399.0
2019-10-14 14:30:00,245.79,245.81,245.38,245.38,10661.0,193.2966,193.3123,192.9741,192.9741,10661.0
2019-10-14 15:00:00,245.33,245.66,245.21,245.63,13235.0,192.9348,193.1943,192.8405,193.1708,13235.0
2019-10-14 15:30:00,245.59,245.65,245.16,245.33,69392.0,193.1393,193.1865,192.8011,192.9348,69392.0
2019-10-15 09:30:00,245.77,246.73,245.45,245.46,25714.0,193.2809,194.0358,193.0292,193.0371,25714.0
2019-10-15 10:00:00,245.4,245.69,244.7,244.74,22298.0,192.9899,193.2179,192.4394,192.4708,22298.0
2019-10-15 10:30:00,244.69,244.69,242.72,242.9,44508.0,192.4315,192.4315,190.8822,191.0238,44508.0
2019-10-15 11:00:00,242.92,243.31,242.32,242.51,49787.0,191.0395,191.3462,190.5677,190.7171,49787.0
2019-10-15 11:30:00,242.67,243.16,242.37,242.89,26327.0,190.8429,191.2283,190.607,191.0159,26327.0
2019-10-15 12:00:00,242.92,243.07,242.74,242.99,19949.0,191.0395,191.1575,190.898,191.0946,19949.0
2019-10-15 12:30:00,242.94,243.6,242.86,243.45,18512.0,191.0553,191.5743,190.9923,191.4563,18512.0
2019-10-15 13:00:00,243.4,243.4,242.82,242.99,36957.0,191.417,191.417,190.9609,191.0946,36957.0
2019-10-15 13:30:00,243.0,243.06,242.72,243.02,16926.0,191.1024,191.1496,190.8822,191.1182,16926.0
2019-10-15 14:00:00,243.02,243.02,242.09,242.24,70222.0,191.1182,191.1182,190.3868,190.5048,70222.0
2019-10-15 14:30:00,242.24,242.66,242.0,242.21,64237.0,190.5048,190.8351,190.316,190.4812,64237.0
2019-10-15 15:00:00,242.18,242.63,242.11,242.39,128143.0,190.4576,190.8115,190.4025,190.6227,128143.0
2019-10-15 15:30:00,242.42,243.16,242.18,242.83,224106.0,190.6463,191.2283,190.4576,190.9688,224106.0
2019-10-16 09:30:00,242.99,242.99,241.47,242.16,70794.0,191.0946,191.0946,189.8992,190.4418,70794.0
2019-10-16 10:00:00,242.15,243.03,241.93,242.34,55857.0,190.434,191.126,190.261,190.5834,55857.0
2019-10-16 10:30:00,242.38,242.62,241.63,241.95,33644.0,190.6149,190.8036,190.025,190.2767,33644.0
2019-10-16 11:00:00,241.9,242.19,240.95,240.97,61014.0,190.2374,190.4654,189.4903,189.506,61014.0
2019-10-16 11:30:00,241.0,241.8,240.74,241.67,61223.0,189.5296,190.1587,189.3251,190.0565,61223.0
2019-10-16 12:00:00,241.79,242.38,241.7,242.01,25500.0,190.1509,190.6149,190.0801,190.3239,25500.0
2019-10-16 12:30:00,242.04,242.43,241.98,242.34,27354.0,190.3475,190.6542,190.3003,190.5834,27354.0
2019-10-16 13:00:00,242.31,242.31,241.0,241.28,21908.0,190.5598,190.5598,189.5296,189.7498,21908.0
2019-10-16 13:30:00,241.25,241.69,240.95,241.23,26027.0,189.7262,190.0722,189.4903,189.7105,26027.0
2019-10-16 14:00:00,241.2,241.29,240.63,240.73,43514.0,189.6869,189.7577,189.2386,189.3172,43514.0
2019-10-16 14:30:00,240.7,241.11,240.64,240.99,79934.0,189.2937,189.6161,189.2465,189.5217,79934.0
2019-10-16 15:00:00,240.99,241.77,240.94,241.49,53101.0,189.5217,190.1351,189.4824,189.9149,53101.0
2019-10-16 15:30:00,241.49,242.32,241.43,242.05,139020.0,189.9149,190.5677,189.8678,190.3553,139020.0
2019-10-17 09:30:00,242.52,243.69,242.07,242.47,37574.0,190.725,191.6451,190.3711,190.6856,37574.0
2019-10-17 10:00:00,242.57,242.68,241.98,242.16,27491.0,190.7643,190.8508,190.3003,190.4418,27491.0
2019-10-17 10:30:00,242.21,242.28,241.42,241.74,27790.0,190.4812,190.5362,189.8599,190.1115,27790.0
2019-10-17 11:00:00,241.72,241.94,241.44,241.81,21699.0,190.0958,190.2688,189.8756,190.1666,21699.0
2019-10-17 11:30:00,241.76,242.01,241.62,241.81,32516.0,190.1273,190.3239,190.0172,190.1666,32516.0
2019-10-17 12:00:00,241.86,241.95,241.73,241.84,34146.0,190.2059,190.2767,190.1037,190.1902,34146.0
2019-10-17 12:30:00,241.86,241.96,241.53,241.83,33311.0,190.2059,190.2846,189.9464,190.1823,33311.0
2019-10-17 13:00:00,241.82,241.93,241.56,241.67,18545.0,190.1745,190.261,189.97,190.0565,18545.0
2019-10-17 13:30:00,241.69,241.85,241.46,241.56,20046.0,190.0722,190.1981,189.8913,189.97,20046.0
2019-10-17 14:00:00,241.61,241.73,241.06,241.64,30138.0,190.0093,190.1037,189.5768,190.0329,30138.0
2019-10-17 14:30:00,241.64,241.96,241.63,241.86,21603.0,190.0329,190.2846,190.025,190.2059,21603.0
2019-10-17 15:00:00,241.88,242.06,241.52,241.52,13497.0,190.2216,190.3632,189.9385,189.9385,13497.0
2019-10-17 15:30:00,241.49,241.56,240.63,240.66,94412.0,189.9149,189.97,189.2386,189.2622,94412.0
2019-10-18 09:30:00,240.52,241.22,238.82,240.0,87357.0,189.1521,189.7026,187.8152,188.7432,87357.0
2019-10-18 10:00:00,239.83,240.16,239.18,239.5,43193.0,188.6095,188.869,188.0983,188.3499,43193.0
2019-10-18 10:30:00,239.44,239.47,238.67,238.68,23915.0,188.3028,188.3263,187.6972,187.7051,23915.0
2019-10-18 11:00:00,238.67,240.1,238.65,239.75,49226.0,187.6972,188.8218,187.6815,188.5465,49226.0
2019-10-18 11:30:00,239.75,240.0,239.47,239.89,35439.0,188.5465,188.7432,188.3263,188.6566,35439.0
2019-10-18 12:00:00,239.88,240.13,239.87,240.04,24048.0,188.6488,188.8454,188.6409,188.7746,24048.0
2019-10-18 12:30:00,239.97,240.33,239.63,239.93,55939.0,188.7196,189.0027,188.4522,188.6881,55939.0
2019-10-18 13:00:00,239.9,240.13,239.82,240.0,45441.0,188.6645,188.8454,188.6016,188.7432,45441.0
2019-10-18 13:30:00,239.95,240.62,239.92,240.59,74607.0,188.7038,189.2307,188.6802,189.2071,74607.0
2019-10-18 14:00:00,240.8,241.74,240.76,241.54,14883.0,189.3723,190.1115,189.3408,189.9543,14883.0
2019-10-18 14:30:00,241.59,241.59,240.78,240.98,32707.0,189.9936,189.9936,189.3566,189.5139,32707.0
2019-10-18 15:00:00,240.98,241.66,240.94,241.31,43012.0,189.5139,190.0486,189.4824,189.7734,43012.0
2019-10-18 15:30:00,241.36,242.14,241.13,241.64,178640.0,189.8127,190.4261,189.6318,190.0329,178640.0
2019-10-21 09:30:00,241.98,242.71,241.0,242.1,20633.0,190.3003,190.8744,189.5296,190.3947,20633.0
2019-10-21 10:00:00,242.03,243.26,242.03,243.07,46795.0,190.3396,191.3069,190.3396,191.1575,46795.0
2019-10-21 10:30:00,243.11,243.41,242.96,243.06,61456.0,191.189,191.4249,191.071,191.1496,61456.0
2019-10-21 11:00:00,243.06,243.16,242.4,243.03,13989.0,191.1496,191.2283,190.6306,191.126,13989.0
2019-10-21 11:30:00,243.06,243.4,242.96,243.27,14496.0,191.1496,191.417,191.071,191.3148,14496.0
2019-10-21 12:00:00,243.22,243.36,243.02,243.03,15841.0,191.2755,191.3856,191.1182,191.126,15841.0
2019-10-21 12:30:00,243.0,243.37,242.99,243.14,23138.0,191.1024,191.3934,191.0946,191.2125,23138.0
2019-10-21 13:00:00,243.17,243.44,242.99,243.36,54996.0,191.2361,191.4485,191.0946,191.3856,54996.0
2019-10-21 13:30:00,243.4,243.74,242.83,243.0,85789.0,191.417,191.6844,190.9688,191.1024,85789.0
2019-10-21 14:00:00,243.0,243.42,242.9,243.15,40425.0,191.1024,191.4327,191.0238,191.2204,40425.0
2019-10-21 14:30:00,243.24,243.62,242.96,243.24,71557.0,191.2912,191.59,191.071,191.2912,71557.0
2019-10-21 15:00:00,243.27,243.46,243.03,243.14,15961.0,191.3148,191.4642,191.126,191.2125,15961.0
2019-10-21 15:30:00,243.14,243.86,243.1,243.76,94571.0,191.2125,191.7788,191.1811,191.7001,94571.0
2019-10-22 09:30:00,244.14,244.93,243.42,244.67,17392.0,191.999,192.6203,191.4327,192.4158,17392.0
2019-10-22 10:00:00,244.74,245.52,244.64,245.16,16729.0,192.4708,193.0842,192.3922,192.8011,16729.0
2019-10-22 10:30:00,245.29,245.59,244.92,244.98,13384.0,192.9034,193.1393,192.6124,192.6596,13384.0
2019-10-22 11:00:00,244.97,245.14,244.37,244.62,19379.0,192.6517,192.7854,192.1799,192.3765,19379.0
2019-10-22 11:30:00,244.62,244.87,243.85,244.0,23709.0,192.3765,192.5731,191.7709,191.8889,23709.0
2019-10-22 12:00:00,243.98,244.24,243.7,244.13,12033.0,191.8731,192.0776,191.6529,191.9911,12033.0
2019-10-22 12:30:00,244.08,244.27,243.91,244.23,12685.0,191.9518,192.1012,191.8181,192.0698,12685.0
2019-10-22 13:00:00,244.3,244.72,244.3,244.6,23139.0,192.1248,192.4551,192.1248,192.3607,23139.0
2019-10-22 13:30:00,244.61,244.73,244.23,244.24,14624.0,192.3686,192.463,192.0698,192.0776,14624.0
2019-10-22 14:00:00,244.17,244.17,242.05,242.1,30570.0,192.0226,192.0226,190.3553,190.3947,30570.0
2019-10-22 14:30:00,242.17,242.27,241.67,241.77,53842.0,190.4497,190.5284,190.0565,190.1351,53842.0
2019-10-22 15:00:00,241.88,241.9,240.7,240.85,67079.0,190.2216,190.2374,189.2937,189.4116,67079.0
2019-10-22 15:30:00,240.9,241.33,240.44,240.54,195253.0,189.4509,189.7891,189.0892,189.1678,195253.0
2019-10-23 09:30:00,241.01,241.18,240.03,240.95,26717.0,189.5374,189.6711,188.7667,189.4903,26717.0
2019-10-23 10:00:00,241.09,241.95,241.09,241.7,32758.0,189.6004,190.2767,189.6004,190.0801,32758.0
2019-10-23 10:30:00,241.64,241.75,240.69,240.78,9481.0,190.0329,190.1194,189.2858,189.3566,9481.0
2019-10-23 11:00:00,240.87,241.49,240.7,241.11,26352.0,189.4273,189.9149,189.2937,189.6161,26352.0
2019-10-23 11:30:00,241.1,241.1,240.02,240.19,20079.0,189.6082,189.6082,188.7589,188.8926,20079.0
2019-10-23 12:00:00,240.2,240.27,239.64,239.66,50375.0,188.9004,188.9555,188.46,188.4758,50375.0
2019-10-23 12:30:00,239.69,239.69,239.0,239.05,22219.0,188.4994,188.4994,187.9567,187.996,22219.0
2019-10-23 13:00:00,239.06,239.16,238.53,238.73,17280.0,188.0039,188.0826,187.5871,187.7444,17280.0
2019-10-23 13:30:00,238.71,238.9,238.24,238.31,38060.0,187.7287,187.8781,187.359,187.4141,38060.0
2019-10-23 14:00:00,238.29,238.95,238.27,238.82,23317.0,187.3984,187.9174,187.3826,187.8152,23317.0
2019-10-23 14:30:00,238.79,239.15,238.7,239.06,16680.0,187.7916,188.0747,187.7208,188.0039,16680.0
2019-10-23 15:00:00,239.12,239.53,239.09,239.36,17586.0,188.0511,188.3735,188.0275,188.2398,17586.0
2019-10-23 15:30:00,239.36,240.68,239.35,240.38,134567.0,188.2398,189.2779,188.232,189.042,134567.0
2019-10-24 09:30:00,240.6,241.05,239.58,240.23,42443.0,189.215,189.5689,188.4129,188.924,42443.0
2019-10-24 10:00:00,240.29,240.9,240.27,240.81,29471.0,188.9712,189.4509,188.9555,189.3802,29471.0
2019-10-24 10:30:00,240.87,240.88,240.6,240.79,22832.0,189.4273,189.4352,189.215,189.3644,22832.0
2019-10-24 11:00:00,240.81,241.54,240.76,241.46,23534.0,189.3802,189.9543,189.3408,189.8913,23534.0
2019-10-24 11:30:00,241.53,241.86,241.07,241.79,12188.0,189.9464,190.2059,189.5846,190.1509,12188.0
2019-10-24 12:00:00,241.79,241.98,241.68,241.87,21011.0,190.1509,190.3003,190.0644,190.2138,21011.0
2019-10-24 12:30:00,241.87,241.9,241.24,241.58,13502.0,190.2138,190.2374,189.7183,189.9857,13502.0
2019-10-24 13:00:00,241.71,241.86,241.5,241.67,10606.0,190.088,190.2059,189.9228,190.0565,10606.0
2019-10-24 13:30:00,241.72,241.78,241.12,241.14,13076.0,190.0958,190.143,189.624,189.6397,13076.0
2019-10-24 14:00:00,241.19,241.46,240.76,241.0,12965.0,189.679,189.8913,189.3408,189.5296,12965.0
2019-10-24 14:30:00,241.0,241.77,240.99,241.77,12318.0,189.5296,190.1351,189.5217,190.1351,12318.0
2019-10-24 15:00:00,241.78,241.9,241.45,241.67,18200.0,190.143,190.2374,189.8835,190.0565,18200.0
2019-10-24 15:30:00,241.67,241.82,241.09,241.3,63491.0,190.0565,190.1745,189.6004,189.7655,63491.0
2019-10-25 09:30:00,240.06,240.29,234.6,235.77,198152.0,188.7903,188.9712,184.4964,185.4166,198152.0
2019-10-25 10:00:00,235.66,236.17,235.42,235.87,72902.0,185.3301,185.7311,185.1413,185.4952,72902.0
2019-10-25 10:30:00,235.84,236.43,235.76,236.18,53056.0,185.4716,185.9356,185.4087,185.739,53056.0
2019-10-25 11:00:00,236.23,236.33,235.09,235.86,20734.0,185.7783,185.857,184.8818,185.4873,20734.0
2019-10-25 11:30:00,235.93,236.06,235.08,235.09,26111.0,185.5424,185.6446,184.8739,184.8818,26111.0
2019-10-25 12:00:00,235.01,235.4,234.8,235.4,27855.0,184.8189,185.1256,184.6537,185.1256,27855.0
2019-10-25 12:30:00,235.4,235.44,234.71,234.86,24167.0,185.1256,185.157,184.5829,184.7009,24167.0
2019-10-25 13:00:00,234.78,234.87,234.6,234.68,18215.0,184.638,184.7088,184.4964,184.5593,18215.0
2019-10-25 13:30:00,234.71,235.1,234.55,234.89,27637.0,184.5829,184.8896,184.4571,184.7245,27637.0
2019-10-25 14:00:00,234.82,235.05,234.5,234.61,10655.0,184.6694,184.8503,184.4178,184.5043,10655.0
2019-10-25 14:30:00,234.61,234.73,234.21,234.42,31285.0,184.5043,184.5987,184.1897,184.3549,31285.0
2019-10-25 15:00:00,234.35,234.72,234.28,234.51,22394.0,184.2998,184.5908,184.2448,184.4257,22394.0
2019-10-25 15:30:00,234.53,234.58,233.92,233.92,120105.0,184.4414,184.4807,183.9617,183.9617,120105.0
2019-10-28 09:30:00,234.66,234.66,233.33,233.5,43281.0,184.5436,184.5436,183.4977,183.6314,43281.0
2019-10-28 10:00:00,233.38,233.95,233.26,233.44,44316.0,183.537,183.9853,183.4426,183.5842,44316.0
2019-10-28 10:30:00,233.51,233.77,233.42,233.7,20897.0,183.6392,183.8437,183.5684,183.7886,20897.0
2019-10-28 11:00:00,233.68,233.86,233.52,233.74,22932.0,183.7729,183.9145,183.6471,183.8201,22932.0
2019-10-28 11:30:00,233.73,233.93,233.39,233.39,31100.0,183.8122,183.9695,183.5449,183.5449,31100.0
2019-10-28 12:00:00,233.4,233.75,233.06,233.14,26107.0,183.5527,183.828,183.2853,183.3482,26107.0
2019-10-28 12:30:00,233.08,233.28,233.04,233.09,31094.0,183.3011,183.4583,183.2696,183.3089,31094.0
2019-10-28 13:00:00,233.06,233.16,232.89,232.99,27990.0,183.2853,183.364,183.1516,183.2303,27990.0
2019-10-28 13:30:00,232.99,233.58,232.99,233.39,23808.0,183.2303,183.6943,183.2303,183.5449,23808.0
2019-10-28 14:00:00,233.45,233.59,232.64,232.69,35973.0,183.592,183.7021,182.955,182.9944,35973.0
2019-10-28 14:30:00,232.73,233.12,232.6,232.98,30122.0,183.0258,183.3325,182.9236,183.2224,30122.0
2019-10-28 15:00:00,233.0,233.11,232.87,233.02,45279.0,183.2381,183.3247,183.1359,183.2539,45279.0
2019-10-28 15:30:00,232.99,233.15,232.7,232.71,133394.0,183.2303,183.3561,183.0022,183.0101,133394.0
2019-10-29 09:30:00,232.67,235.2,232.67,234.85,63854.0,182.9786,184.9683,182.9786,184.693,63854.0
2019-10-29 10:00:00,235.09,235.23,234.56,234.89,28266.0,184.8818,184.9919,184.465,184.7245,28266.0
2019-10-29 10:30:00,234.94,234.95,234.12,234.32,23672.0,184.7638,184.7717,184.1189,184.2762,23672.0
2019-10-29 11:00:00,234.27,235.21,234.27,235.06,25545.0,184.2369,184.9762,184.2369,184.8582,25545.0
2019-10-29 11:30:00,235.05,235.36,234.48,234.64,30527.0,184.8503,185.0941,184.4021,184.5279,30527.0
2019-10-29 12:00:00,234.6,235.08,234.21,234.5,21298.0,184.4964,184.8739,184.1897,184.4178,21298.0
2019-10-29 12:30:00,234.53,234.56,234.04,234.23,19878.0,184.4414,184.465,184.056,184.2055,19878.0
2019-10-29 13:00:00,234.23,234.87,234.23,234.78,16844.0,184.2055,184.7088,184.2055,184.638,16844.0
2019-10-29 13:30:00,234.82,235.02,234.5,234.74,17438.0,184.6694,184.8267,184.4178,184.6065,17438.0
2019-10-29 14:00:00,234.77,234.83,234.04,234.32,27814.0,184.6301,184.6773,184.056,184.2762,27814.0
2019-10-29 14:30:00,234.32,234.83,234.2,234.6,34975.0,184.2762,184.6773,184.1819,184.4964,34975.0
2019-10-29 15:00:00,234.51,234.67,234.16,234.44,37911.0,184.4257,184.5515,184.1504,184.3706,37911.0
2019-10-29 15:30:00,234.41,235.05,233.65,234.61,161306.0,184.347,184.8503,183.7493,184.5043,161306.0
2019-10-30 09:30:00,226.57,226.57,220.94,224.37,191048.0,178.1814,178.1814,173.7538,176.4513,191048.0
2019-10-30 10:00:00,224.31,224.61,220.49,220.5,179117.0,176.4041,176.64,173.3999,173.4078,179117.0
2019-10-30 10:30:00,220.62,221.94,218.24,220.41,225711.0,173.5021,174.5402,171.6304,173.337,225711.0
2019-10-30 11:00:00,220.68,222.0,220.55,221.89,109776.0,173.5493,174.5874,173.4471,174.5009,109776.0
2019-10-30 11:30:00,221.8,221.98,220.77,221.57,58444.0,174.4301,174.5717,173.6201,174.2493,58444.0
2019-10-30 12:00:00,221.51,221.62,220.56,221.19,71331.0,174.2021,174.2886,173.455,173.9504,71331.0
2019-10-30 12:30:00,221.12,221.58,221.11,221.34,65073.0,173.8954,174.2571,173.8875,174.0684,65073.0
2019-10-30 13:00:00,221.34,221.34,218.86,219.16,46554.0,174.0684,174.0684,172.118,172.354,46554.0
2019-10-30 13:30:00,219.17,221.39,218.94,220.91,89695.0,172.3618,174.1077,172.1809,173.7302,89695.0
2019-10-30 14:00:00,220.78,221.27,220.41,221.17,52600.0,173.628,174.0133,173.337,173.9347,52600.0
2019-10-30 14:30:00,221.14,221.77,220.02,221.07,99554.0,173.9111,174.4065,173.0303,173.856,99554.0
2019-10-30 15:00:00,221.08,222.74,221.08,222.74,69184.0,173.8639,175.1694,173.8639,175.1694,69184.0
2019-10-30 15:30:00,222.78,223.43,221.9,223.26,197275.0,175.2008,175.712,174.5088,175.5783,197275.0
2019-10-31 09:30:00,223.93,225.88,223.08,224.42,65779.0,176.1052,177.6388,175.4368,176.4906,65779.0
2019-10-31 10:00:00,224.34,226.66,224.2,224.9,51531.0,176.4277,178.2522,176.3176,176.8681,51531.0
2019-10-31 10:30:00,224.9,225.15,224.41,224.81,32842.0,176.8681,177.0647,176.4827,176.7973,32842.0
2019-10-31 11:00:00,224.91,225.3,224.56,224.98,26018.0,176.8759,177.1826,176.6007,176.931,26018.0
2019-10-31 11:30:00,224.9,224.96,224.43,224.92,47660.0,176.8681,176.9153,176.4984,176.8838,47660.0
2019-10-31 12:00:00,224.86,224.86,223.76,223.79,26391.0,176.8366,176.8366,175.9715,175.9951,26391.0
2019-10-31 12:30:00,223.73,223.86,222.67,223.27,40398.0,175.9479,176.0502,175.1143,175.5862,40398.0
2019-10-31 13:00:00,223.31,223.32,222.72,223.15,20359.0,175.6176,175.6255,175.1536,175.4918,20359.0
2019-10-31 13:30:00,223.12,223.28,222.92,223.06,21583.0,175.4682,175.594,175.3109,175.421,21583.0
2019-10-31 14:00:00,223.09,223.6,222.77,223.35,67385.0,175.4446,175.8457,175.193,175.6491,67385.0
2019-10-31 14:30:00,223.37,223.68,223.19,223.66,35871.0,175.6648,175.9086,175.5233,175.8929,35871.0
2019-10-31 15:00:00,223.62,223.68,223.09,223.15,48539.0,175.8614,175.9086,175.4446,175.4918,48539.0
2019-10-31 15:30:00,223.15,223.35,222.5,222.89,183800.0,175.4918,175.6491,174.9806,175.2873,183800.0
2019-11-01 09:30:00,223.77,224.48,222.86,223.15,38110.0,175.9794,176.5378,175.2637,175.4918,38110.0
2019-11-01 10:00:00,223.05,223.25,221.89,222.19,36227.0,175.4132,175.5705,174.5009,174.7368,36227.0
2019-11-01 10:30:00,222.2,222.4,220.93,220.93,32585.0,174.7447,174.902,173.7459,173.7459,32585.0
2019-11-01 11:00:00,220.83,220.98,220.57,220.92,32818.0,173.6673,173.7853,173.4628,173.7381,32818.0
2019-11-01 11:30:00,220.92,221.02,220.13,220.3,30533.0,173.7381,173.8167,173.1168,173.2505,30533.0
2019-11-01 12:00:00,220.36,220.36,219.71,219.89,50672.0,173.2977,173.2977,172.7865,172.9281,50672.0
2019-11-01 12:30:00,219.86,220.22,219.7,219.76,53267.0,172.9045,173.1876,172.7786,172.8258,53267.0
2019-11-01 13:00:00,219.86,220.12,219.52,219.64,32333.0,172.9045,173.1089,172.6371,172.7314,32333.0
2019-11-01 13:30:00,219.63,219.91,219.25,219.28,35994.0,172.7236,172.9438,172.4247,172.4483,35994.0
2019-11-01 14:00:00,219.27,219.36,218.63,218.64,57618.0,172.4405,172.5112,171.9372,171.945,57618.0
2019-11-01 14:30:00,218.64,219.73,218.63,219.5,59257.0,171.945,172.8022,171.9372,172.6213,59257.0
2019-11-01 15:00:00,219.49,219.78,219.32,219.78,46168.0,172.6135,172.8415,172.4798,172.8415,46168.0
2019-11-01 15:30:00,219.78,219.93,219.12,219.25,262705.0,172.8415,172.9595,172.3225,172.4247,262705.0
2019-11-04 09:30:00,219.08,219.08,216.79,217.13,81653.0,172.291,172.291,170.4901,170.7575,81653.0
2019-11-04 10:00:00,217.01,217.36,216.82,217.21,59158.0,170.6631,170.9384,170.5137,170.8204,59158.0
2019-11-04 10:30:00,217.14,217.26,216.38,216.39,56025.0,170.7654,170.8597,170.1677,170.1755,56025.0
2019-11-04 11:00:00,216.31,216.75,216.09,216.31,39626.0,170.1126,170.4587,169.9396,170.1126,39626.0
2019-11-04 11:30:00,216.34,216.55,215.68,215.85,45921.0,170.1362,170.3014,169.6172,169.7509,45921.0
2019-11-04 12:00:00,215.94,216.1,215.38,215.92,35600.0,169.8217,169.9475,169.3813,169.8059,35600.0
2019-11-04 12:30:00,215.95,216.61,215.93,216.01,34669.0,169.8295,170.3486,169.8138,169.8767,34669.0
2019-11-04 13:00:00,215.98,216.36,215.91,216.35,41093.0,169.8531,170.152,169.7981,170.1441,41093.0
2019-11-04 13:30:00,216.34,216.39,215.69,215.83,39542.0,170.1362,170.1755,169.625,169.7351,39542.0
2019-11-04 14:00:00,215.8,216.34,215.75,216.34,32032.0,169.7116,170.1362,169.6722,170.1362,32032.0
2019-11-04 14:30:00,216.38,216.47,216.09,216.35,35785.0,170.1677,170.2385,169.9396,170.1441,35785.0
2019-11-04 15:00:00,216.37,216.44,216.05,216.09,72241.0,170.1598,170.2149,169.9082,169.9396,72241.0
2019-11-04 15:30:00,216.11,216.13,215.52,216.09,191437.0,169.9553,169.9711,169.4914,169.9396,191437.0
2019-11-05 09:30:00,215.66,215.66,213.63,215.0,161713.0,169.6015,169.6015,168.005,169.0824,161713.0
2019-11-05 10:00:00,215.08,215.49,214.7,215.13,111443.0,169.1453,169.4678,168.8465,169.1846,111443.0
2019-11-05 10:30:00,215.17,215.27,214.42,214.42,58785.0,169.2161,169.2947,168.6263,168.6263,58785.0
2019-11-05 11:00:00,214.35,214.53,213.61,214.39,63981.0,168.5712,168.7128,167.9893,168.6027,63981.0
2019-11-05 11:30:00,214.39,215.21,214.1,214.79,65004.0,168.6027,169.2476,168.3746,168.9173,65004.0
2019-11-05 12:00:00,214.79,215.15,214.49,214.77,39130.0,168.9173,169.2004,168.6813,168.9015,39130.0
2019-11-05 12:30:00,214.73,215.06,214.61,214.85,50644.0,168.8701,169.1296,168.7757,168.9644,50644.0
2019-11-05 13:00:00,214.89,215.0,214.55,214.74,41654.0,168.9959,169.0824,168.7285,168.8779,41654.0
2019-11-05 13:30:00,214.7,215.04,214.57,214.68,67994.0,168.8465,169.1139,168.7442,168.8308,67994.0
2019-11-05 14:00:00,214.71,214.99,214.67,214.92,44839.0,168.8543,169.0745,168.8229,169.0195,44839.0
2019-11-05 14:30:00,214.9,215.03,214.68,214.87,53310.0,169.0038,169.106,168.8308,168.9802,53310.0
2019-11-05 15:00:00,214.87,215.73,214.76,215.34,136029.0,168.9802,169.6565,168.8937,169.3498,136029.0
2019-11-05 15:30:00,215.38,215.49,214.83,215.24,180212.0,169.3813,169.4678,168.9487,169.2712,180212.0
2019-11-06 09:30:00,216.11,216.71,214.8,215.07,37982.0,169.9553,170.4272,168.9251,169.1375,37982.0
2019-11-06 10:00:00,215.17,215.57,214.49,214.5,53260.0,169.2161,169.5307,168.6813,168.6892,53260.0
2019-11-06 10:30:00,214.41,214.63,213.31,213.78,40472.0,168.6184,168.7914,167.7533,168.123,40472.0
2019-11-06 11:00:00,213.77,213.96,213.26,213.89,26487.0,168.1151,168.2645,167.714,168.2095,26487.0
2019-11-06 11:30:00,213.85,214.54,213.63,213.94,27260.0,168.178,168.7207,168.005,168.2488,27260.0
2019-11-06 12:00:00,213.92,214.1,213.75,213.91,33028.0,168.2331,168.3746,168.0994,168.2252,33028.0
2019-11-06 12:30:00,213.89,214.18,213.81,214.06,32529.0,168.2095,168.4375,168.1466,168.3432,32529.0
2019-11-06 13:00:00,214.02,214.23,213.8,213.95,39565.0,168.3117,168.4769,168.1387,168.2567,39565.0
2019-11-06 13:30:00,213.94,214.07,213.78,213.94,17614.0,168.2488,168.351,168.123,168.2488,17614.0
2019-11-06 14:00:00,213.89,214.1,213.66,213.66,25749.0,168.2095,168.3746,168.0286,168.0286,25749.0
2019-11-06 14:30:00,213.64,213.69,213.44,213.62,18285.0,168.0129,168.0522,167.8556,167.9971,18285.0
2019-11-06 15:00:00,213.59,214.55,213.41,214.47,43946.0,167.9735,168.7285,167.832,168.6656,43946.0
2019-11-06 15:30:00,214.42,214.75,214.33,214.49,119738.0,168.6263,168.8858,168.5555,168.6813,119738.0
2019-11-07 09:30:00,213.91,214.42,213.19,213.59,39309.0,168.2252,168.6263,167.659,167.9735,39309.0
2019-11-07 10:00:00,213.59,214.22,213.32,213.85,25405.0,167.9735,168.469,167.7612,168.178,25405.0
2019-11-07 10:30:00,213.86,214.08,212.84,212.89,38126.0,168.1859,168.3589,167.3837,167.423,38126.0
2019-11-07 11:00:00,212.84,213.1,212.07,213.04,40220.0,167.3837,167.5882,166.7782,167.541,40220.0
2019-11-07 11:30:00,213.07,213.57,212.59,213.44,33504.0,167.5646,167.9578,167.1871,167.8556,33504.0
2019-11-07 12:00:00,213.43,213.55,212.63,212.73,54143.0,167.8477,167.9421,167.2186,167.2972,54143.0
2019-11-07 12:30:00,212.69,213.21,212.69,213.11,52594.0,167.2658,167.6747,167.2658,167.5961,52594.0
2019-11-07 13:00:00,213.06,213.52,212.96,213.52,28283.0,167.5567,167.9185,167.4781,167.9185,28283.0
2019-11-07 13:30:00,213.51,214.55,213.14,214.55,44188.0,167.9106,168.7285,167.6197,168.7285,44188.0
2019-11-07 14:00:00,214.55,215.86,214.55,215.71,60600.0,168.7285,169.7587,168.7285,169.6408,60600.0
2019-11-07 14:30:00,215.71,215.97,215.4,215.88,42954.0,169.6408,169.8452,169.397,169.7745,42954.0
2019-11-07 15:00:00,215.87,215.91,215.26,215.34,91663.0,169.7666,169.7981,169.2869,169.3498,91663.0
2019-11-07 15:30:00,215.32,215.32,214.32,214.58,137526.0,169.3341,169.3341,168.5476,168.7521,137526.0
2019-11-08 09:30:00,213.5,214.14,212.62,212.98,44747.0,167.9028,168.4061,167.2107,167.4938,44747.0
2019-11-08 10:00:00,213.1,213.7,212.0,212.13,44823.0,167.5882,168.0601,166.7231,166.8254,44823.0
2019-11-08 10:30:00,212.13,212.42,211.0,211.63,81793.0,166.8254,167.0534,165.9367,166.4321,81793.0
2019-11-08 11:00:00,211.67,212.07,211.36,211.81,38151.0,166.4636,166.7782,166.2198,166.5737,38151.0
2019-11-08 11:30:00,211.85,212.1,211.53,211.53,35400.0,166.6052,166.8018,166.3535,166.3535,35400.0
2019-11-08 12:00:00,211.43,211.68,211.23,211.37,25666.0,166.2749,166.4715,166.1176,166.2277,25666.0
2019-11-08 12:30:00,211.39,211.79,211.35,211.6,22893.0,166.2434,166.558,166.2119,166.4085,22893.0
2019-11-08 13:00:00,211.63,211.7,211.19,211.23,25580.0,166.4321,166.4872,166.0861,166.1176,25580.0
2019-11-08 13:30:00,211.23,211.23,210.86,210.99,32634.0,166.1176,166.1176,165.8266,165.9288,32634.0
2019-11-08 14:00:00,210.94,211.41,210.94,211.19,25218.0,165.8895,166.2591,165.8895,166.0861,25218.0
2019-11-08 14:30:00,211.15,211.43,211.0,211.29,21778.0,166.0547,166.2749,165.9367,166.1648,21778.0
2019-11-08 15:00:00,211.29,211.5,211.08,211.29,46255.0,166.1648,166.3299,165.9996,166.1648,46255.0
2019-11-08 15:30:00,211.28,211.38,210.93,211.33,136923.0,166.1569,166.2355,165.8816,166.1962,136923.0
2019-11-11 09:30:00,211.75,213.31,211.75,212.54,35762.0,166.5265,167.7533,166.5265,167.1478,35762.0
2019-11-11 10:00:00,212.42,213.05,211.89,212.03,18871.0,167.0534,167.5489,166.6366,166.7467,18871.0
2019-11-11 10:30:00,212.18,212.23,211.66,211.84,12041.0,166.8647,166.904,166.4557,166.5973,12041.0
2019-11-11 11:00:00,212.05,212.83,211.99,212.56,11313.0,166.7624,167.3759,166.7153,167.1635,11313.0
2019-11-11 11:30:00,212.51,212.52,211.91,211.98,15970.0,167.1242,167.1321,166.6523,166.7074,15970.0
2019-11-11 12:00:00,211.92,211.92,211.39,211.39,11507.0,166.6602,166.6602,166.2434,166.2434,11507.0
2019-11-11 12:30:00,211.41,212.21,211.41,212.2,11044.0,166.2591,166.8883,166.2591,166.8804,11044.0
2019-11-11 13:00:00,212.12,212.5,212.08,212.24,29054.0,166.8175,167.1163,166.786,166.9119,29054.0
2019-11-11 13:30:00,212.33,212.37,211.59,212.09,44539.0,166.9826,167.0141,166.4007,166.7939,44539.0
2019-11-11 14:00:00,212.06,212.38,212.0,212.35,35814.0,166.7703,167.022,166.7231,166.9984,35814.0
2019-11-11 14:30:00,212.35,212.41,212.17,212.2,34702.0,166.9984,167.0456,166.8568,166.8804,34702.0
2019-11-11 15:00:00,212.17,212.35,211.65,211.76,98060.0,166.8568,166.9984,166.4479,166.5344,98060.0
2019-11-11 15:30:00,211.72,212.0,211.45,211.49,157008.0,166.5029,166.7231,166.2906,166.322,157008.0
2019-11-12 09:30:00,212.0,212.72,211.61,212.43,54186.0,166.7231,167.2894,166.4164,167.0613,54186.0
2019-11-12 10:00:00,212.46,213.0,212.31,212.55,53065.0,167.0849,167.5096,166.9669,167.1557,53065.0
2019-11-12 10:30:00,212.56,213.33,212.38,212.7,47510.0,167.1635,167.7691,167.022,167.2736,47510.0
2019-11-12 11:00:00,212.72,212.79,211.67,211.87,41281.0,167.2894,167.3444,166.4636,166.6209,41281.0
2019-11-12 11:30:00,211.9,211.91,211.3,211.53,24428.0,166.6445,166.6523,166.1726,166.3535,24428.0
2019-11-12 12:00:00,211.53,211.54,210.13,210.15,60716.0,166.3535,166.3614,165.2525,165.2682,60716.0
2019-11-12 12:30:00,210.18,210.19,209.5,210.06,95825.0,165.2918,165.2997,164.757,165.1974,95825.0
2019-11-12 13:00:00,210.17,210.59,209.91,210.15,33464.0,165.284,165.6143,165.0795,165.2682,33464.0
2019-11-12 13:30:00,210.18,211.0,210.15,210.97,38800.0,165.2918,165.9367,165.2682,165.9131,38800.0
2019-11-12 14:00:00,210.97,211.22,210.56,210.79,70601.0,165.9131,166.1097,165.5907,165.7715,70601.0
2019-11-12 14:30:00,210.76,210.93,210.41,210.49,21352.0,165.7479,165.8816,165.4727,165.5356,21352.0
2019-11-12 15:00:00,210.46,210.51,210.04,210.09,30373.0,165.512,165.5513,165.1817,165.221,30373.0
2019-11-12 15:30:00,210.11,210.28,208.67,209.21,147351.0,165.2368,165.3705,164.1043,164.529,147351.0
2019-11-13 09:30:00,210.95,212.46,209.94,212.02,142134.0,165.8974,167.0849,165.1031,166.7388,142134.0
2019-11-13 10:00:00,212.03,212.79,211.91,212.13,51474.0,166.7467,167.3444,166.6523,166.8254,51474.0
2019-11-13 10:30:00,212.08,213.0,211.93,212.89,30329.0,166.786,167.5096,166.6681,167.423,30329.0
2019-11-13 11:00:00,213.01,213.05,212.0,212.52,62925.0,167.5174,167.5489,166.7231,167.1321,62925.0
2019-11-13 11:30:00,212.5,213.17,212.36,213.0,18397.0,167.1163,167.6432,167.0062,167.5096,18397.0
2019-11-13 12:00:00,213.0,213.07,212.4,212.43,21215.0,167.5096,167.5646,167.0377,167.0613,21215.0
2019-11-13 12:30:00,212.39,212.57,211.94,212.07,28978.0,167.0298,167.1714,166.6759,166.7782,28978.0
2019-11-13 13:00:00,211.96,212.54,211.91,212.54,41533.0,166.6917,167.1478,166.6523,167.1478,41533.0
2019-11-13 13:30:00,212.46,212.46,211.93,212.04,27085.0,167.0849,167.0849,166.6681,166.7546,27085.0
2019-11-13 14:00:00,212.08,212.59,212.08,212.34,24076.0,166.786,167.1871,166.786,166.9905,24076.0
2019-11-13 14:30:00,212.36,212.36,211.78,212.22,22088.0,167.0062,167.0062,166.5501,166.8961,22088.0
2019-11-13 15:00:00,212.2,212.28,212.03,212.04,26798.0,166.8804,166.9433,166.7467,166.7546,26798.0
2019-11-13 15:30:00,212.02,212.38,211.65,211.68,74794.0,166.7388,167.022,166.4479,166.4715,74794.0
2019-11-14 09:30:00,212.26,213.56,211.68,213.56,49787.0,166.9276,167.95,166.4715,167.95,49787.0
2019-11-14 10:00:00,213.53,213.58,211.94,212.24,22599.0,167.9264,167.9657,166.6759,166.9119,22599.0
2019-11-14 10:30:00,212.35,212.71,212.26,212.47,14246.0,166.9984,167.2815,166.9276,167.0927,14246.0
2019-11-14 11:00:00,212.63,212.81,212.04,212.09,16223.0,167.2186,167.3601,166.7546,166.7939,16223.0
2019-11-14 11:30:00,212.09,212.23,211.7,212.19,17685.0,166.7939,166.904,166.4872,166.8725,17685.0
2019-11-14 12:00:00,212.17,212.52,212.01,212.25,15737.0,166.8568,167.1321,166.731,166.9197,15737.0
2019-11-14 12:30:00,212.19,212.28,211.86,212.01,12756.0,166.8725,166.9433,166.613,166.731,12756.0
2019-11-14 13:00:00,212.03,212.23,211.95,212.13,13289.0,166.7467,166.904,166.6838,166.8254,13289.0
2019-11-14 13:30:00,212.15,212.3,211.73,211.79,17276.0,166.8411,166.959,166.5108,166.558,17276.0
2019-11-14 14:00:00,211.77,212.45,211.66,212.19,16639.0,166.5422,167.077,166.4557,166.8725,16639.0
2019-11-14 14:30:00,212.15,212.44,212.01,212.38,16100.0,166.8411,167.0691,166.731,167.022,16100.0
2019-11-14 15:00:00,212.33,212.36,212.16,212.18,19072.0,166.9826,167.0062,166.8489,166.8647,19072.0
2019-11-14 15:30:00,212.13,212.98,212.12,212.95,94375.0,166.8254,167.4938,166.8175,167.4702,94375.0
2019-11-15 09:30:00,212.96,213.38,212.45,212.79,47660.0,167.4781,167.8084,167.077,167.3444,47660.0
2019-11-15 10:00:00,212.74,213.63,212.73,213.18,16115.0,167.3051,168.005,167.2972,167.6511,16115.0
2019-11-15 10:30:00,213.29,213.65,212.94,213.17,19243.0,167.7376,168.0207,167.4624,167.6432,19243.0
2019-11-15 11:00:00,213.22,213.29,212.76,213.06,19264.0,167.6826,167.7376,167.3208,167.5567,19264.0
2019-11-15 11:30:00,213.04,213.14,212.73,212.77,20354.0,167.541,167.6197,167.2972,167.3287,20354.0
2019-11-15 12:00:00,212.85,213.02,212.74,212.88,15800.0,167.3916,167.5253,167.3051,167.4152,15800.0
2019-11-15 12:30:00,212.88,213.22,212.79,212.89,12275.0,167.4152,167.6826,167.3444,167.423,12275.0
2019-11-15 13:00:00,212.9,212.99,211.67,212.46,31690.0,167.4309,167.5017,166.4636,167.0849,31690.0
2019-11-15 13:30:00,212.42,212.49,212.08,212.45,16200.0,167.0534,167.1085,166.786,167.077,16200.0
2019-11-15 14:00:00,212.49,212.9,212.43,212.81,16617.0,167.1085,167.4309,167.0613,167.3601,16617.0
2019-11-15 14:30:00,212.83,213.31,212.59,213.12,14307.0,167.3759,167.7533,167.1871,167.6039,14307.0
2019-11-15 15:00:00,213.11,213.43,213.11,213.36,16011.0,167.5961,167.8477,167.5961,167.7927,16011.0
2019-11-15 15:30:00,213.38,213.41,212.94,213.17,62832.0,167.8084,167.832,167.4624,167.6432,62832.0
2019-11-18 09:30:00,213.75,215.51,213.62,214.91,29108.0,168.0994,169.4835,167.9971,169.0116,29108.0
2019-11-18 10:00:00,214.92,215.09,214.39,214.85,21198.0,169.0195,169.1532,168.6027,168.9644,21198.0
2019-11-18 10:30:00,214.94,215.52,214.35,215.46,21321.0,169.0352,169.4914,168.5712,169.4442,21321.0
2019-11-18 11:00:00,215.41,215.42,214.85,215.03,11120.0,169.4048,169.4127,168.9644,169.106,11120.0
2019-11-18 11:30:00,215.08,215.09,214.52,214.63,9706.0,169.1453,169.1532,168.7049,168.7914,9706.0
2019-11-18 12:00:00,214.56,214.8,214.51,214.53,11571.0,168.7364,168.9251,168.6971,168.7128,11571.0
2019-11-18 12:30:00,214.47,214.65,214.29,214.29,11134.0,168.6656,168.8072,168.524,168.524,11134.0
2019-11-18 13:00:00,214.35,215.07,214.35,214.46,15234.0,168.5712,169.1375,168.5712,168.6577,15234.0
2019-11-18 13:30:00,214.44,214.46,214.08,214.17,7312.0,168.642,168.6577,168.3589,168.4297,7312.0
2019-11-18 14:00:00,214.13,214.13,213.35,213.53,7074.0,168.3982,168.3982,167.7848,167.9264,7074.0
2019-11-18 14:30:00,213.52,213.65,213.21,213.48,10778.0,167.9185,168.0207,167.6747,167.887,10778.0
2019-11-18 15:00:00,213.43,213.65,212.96,213.03,18535.0,167.8477,168.0207,167.4781,167.5331,18535.0
2019-11-18 15:30:00,213.04,213.53,212.65,213.48,76784.0,167.541,167.9264,167.2343,167.887,76784.0
2019-11-19 09:30:00,211.18,212.16,210.92,211.17,46272.0,166.0782,166.8489,165.8738,166.0704,46272.0
2019-11-19 10:00:00,211.39,211.91,211.13,211.57,33048.0,166.2434,166.6523,166.0389,166.385,33048.0
2019-11-19 10:30:00,211.57,212.59,211.57,211.75,16084.0,166.385,167.1871,166.385,166.5265,16084.0
2019-11-19 11:00:00,211.83,212.62,211.83,212.41,13628.0,166.5894,167.2107,166.5894,167.0456,13628.0
2019-11-19 11:30:00,212.38,212.51,211.84,211.97,14830.0,167.022,167.1242,166.5973,166.6995,14830.0
2019-11-19 12:00:00,212.01,212.63,211.82,212.59,10725.0,166.731,167.2186,166.5816,167.1871,10725.0
2019-11-19 12:30:00,212.6,213.07,212.42,213.05,26649.0,167.195,167.5646,167.0534,167.5489,26649.0
2019-11-19 13:00:00,213.04,213.28,212.81,212.99,22869.0,167.541,167.7298,167.3601,167.5017,22869.0
2019-11-19 13:30:00,213.01,213.41,212.97,213.36,19524.0,167.5174,167.832,167.486,167.7927,19524.0
2019-11-19 14:00:00,213.36,214.18,213.33,214.18,26995.0,167.7927,168.4375,167.7691,168.4375,26995.0
2019-11-19 14:30:00,214.18,214.67,213.97,214.5,40075.0,168.4375,168.8229,168.2724,168.6892,40075.0
2019-11-19 15:00:00,214.5,214.66,214.03,214.08,38041.0,168.6892,168.815,168.3196,168.3589,38041.0
2019-11-19 15:30:00,214.13,214.27,213.68,213.68,123837.0,168.3982,168.5083,168.0443,168.0443,123837.0
2019-11-20 09:30:00,214.09,214.65,213.87,214.43,61878.0,168.3668,168.8072,168.1937,168.6341,61878.0
2019-11-20 10:00:00,214.31,214.37,212.81,213.25,22185.0,168.5398,168.587,167.3601,167.7062,22185.0
2019-11-20 10:30:00,213.3,213.3,211.83,212.26,30531.0,167.7455,167.7455,166.5894,166.9276,30531.0
2019-11-20 11:00:00,212.22,212.39,211.77,211.81,51429.0,166.8961,167.0298,166.5422,166.5737,51429.0
2019-11-20 11:30:00,211.8,211.89,211.43,211.55,14624.0,166.5658,166.6366,166.2749,166.3692,14624.0
2019-11-20 12:00:00,211.57,212.92,211.48,212.59,38861.0,166.385,167.4466,166.3142,167.1871,38861.0
2019-11-20 12:30:00,212.53,212.61,212.04,212.61,21955.0,167.1399,167.2028,166.7546,167.2028,21955.0
2019-11-20 13:00:00,212.61,213.19,212.44,212.77,32380.0,167.2028,167.659,167.0691,167.3287,32380.0
2019-11-20 13:30:00,212.75,212.9,212.6,212.77,21826.0,167.3129,167.4309,167.195,167.3287,21826.0
2019-11-20 14:00:00,212.78,213.82,212.71,213.51,52338.0,167.3365,168.1544,167.2815,167.9106,52338.0
2019-11-20 14:30:00,213.42,213.82,213.26,213.5,25327.0,167.8399,168.1544,167.714,167.9028,25327.0
2019-11-20 15:00:00,213.46,213.6,213.22,213.27,24608.0,167.8713,167.9814,167.6826,167.7219,24608.0
2019-11-20 15:30:00,213.23,213.57,212.9,213.48,113716.0,167.6904,167.9578,167.4309,167.887,113716.0
2019-11-21 09:30:00,213.16,213.16,211.09,211.24,45764.0,167.6354,167.6354,166.0075,166.1254,45764.0
2019-11-21 10:00:00,211.22,211.42,210.54,210.98,42209.0,166.1097,166.267,165.5749,165.921,42209.0
2019-11-21 10:30:00,211.06,211.19,210.44,210.44,24425.0,165.9839,166.0861,165.4963,165.4963,24425.0
2019-11-21 11:00:00,210.5,211.4,210.41,210.99,67001.0,165.5435,166.2513,165.4727,165.9288,67001.0
2019-11-21 11:30:00,211.0,211.0,210.51,210.71,20777.0,165.9367,165.9367,165.5513,165.7086,20777.0
2019-11-21 12:00:00,210.75,210.79,210.33,210.59,16107.0,165.7401,165.7715,165.4098,165.6143,16107.0
2019-11-21 12:30:00,210.56,210.86,210.26,210.38,17095.0,165.5907,165.8266,165.3547,165.4491,17095.0
2019-11-21 13:00:00,210.39,211.29,210.36,210.84,17396.0,165.457,166.1648,165.4334,165.8109,17396.0
2019-11-21 13:30:00,210.96,211.38,210.83,210.95,20976.0,165.9052,166.2355,165.803,165.8974,20976.0
2019-11-21 14:00:00,210.93,211.08,210.85,210.92,23715.0,165.8816,165.9996,165.8187,165.8738,23715.0
2019-11-21 14:30:00,210.98,211.06,210.74,210.75,24891.0,165.921,165.9839,165.7322,165.7401,24891.0
2019-11-21 15:00:00,210.77,211.01,210.66,210.99,52541.0,165.7558,165.9446,165.6693,165.9288,52541.0
2019-11-21 15:30:00,210.94,211.06,210.54,210.76,101821.0,165.8895,165.9839,165.5749,165.7479,101821.0
2019-11-22 09:30:00,210.85,210.85,208.69,208.9,66574.0,165.8187,165.8187,164.12,164.2852,66574.0
2019-11-22 10:00:00,208.94,209.27,207.82,208.3,77868.0,164.3166,164.5762,163.4358,163.8133,77868.0
2019-11-22 10:30:00,208.33,209.42,208.33,209.24,45903.0,163.8369,164.6941,163.8369,164.5526,45903.0
2019-11-22 11:00:00,209.23,209.42,208.76,209.15,39342.0,164.5447,164.6941,164.1751,164.4818,39342.0
2019-11-22 11:30:00,209.17,209.93,209.02,209.82,36185.0,164.4975,165.0952,164.3796,165.0087,36185.0
2019-11-22 12:00:00,209.87,210.4,209.68,210.21,16272.0,165.048,165.4648,164.8986,165.3154,16272.0
2019-11-22 12:30:00,210.17,210.21,209.86,209.9,21866.0,165.284,165.3154,165.0402,165.0716,21866.0
2019-11-22 13:00:00,209.93,209.94,209.45,209.45,10805.0,165.0952,165.1031,164.7177,164.7177,10805.0
2019-11-22 13:30:00,209.47,209.53,209.07,209.16,20034.0,164.7335,164.7806,164.4189,164.4897,20034.0
2019-11-22 14:00:00,209.18,209.34,209.01,209.19,23009.0,164.5054,164.6312,164.3717,164.5133,23009.0
2019-11-22 14:30:00,209.17,209.28,209.12,209.24,13471.0,164.4975,164.584,164.4582,164.5526,13471.0
2019-11-22 15:00:00,209.27,209.29,209.07,209.14,20684.0,164.5762,164.5919,164.4189,164.4739,20684.0
2019-11-22 15:30:00,209.12,209.2,208.94,209.01,78869.0,164.4582,164.5211,164.3166,164.3717,78869.0
2019-11-25 09:30:00,210.17,210.17,209.5,209.83,35307.0,165.284,165.284,164.757,165.0166,35307.0
2019-11-25 10:00:00,209.85,210.57,208.88,208.88,28216.0,165.0323,165.5985,164.2695,164.2695,28216.0
2019-11-25 10:30:00,208.99,209.3,208.8,209.2,33225.0,164.356,164.5998,164.2065,164.5211,33225.0
2019-11-25 11:00:00,209.17,209.46,209.1,209.13,19130.0,164.4975,164.7256,164.4425,164.4661,19130.0
2019-11-25 11:30:00,209.17,209.23,208.97,209.04,18221.0,164.4975,164.5447,164.3402,164.3953,18221.0
2019-11-25 12:00:00,209.06,209.22,208.9,208.93,22443.0,164.411,164.5368,164.2852,164.3088,22443.0
2019-11-25 12:30:00,208.92,209.08,208.73,209.05,40835.0,164.3009,164.4267,164.1515,164.4032,40835.0
2019-11-25 13:00:00,209.05,209.14,208.92,208.99,21003.0,164.4032,164.4739,164.3009,164.356,21003.0
2019-11-25 13:30:00,208.95,209.08,208.61,208.78,57885.0,164.3245,164.4267,164.0571,164.1908,57885.0
2019-11-25 14:00:00,208.8,209.16,208.77,209.0,36249.0,164.2065,164.4897,164.183,164.3638,36249.0
2019-11-25 14:30:00,208.95,209.04,208.74,208.98,36142.0,164.3245,164.3953,164.1594,164.3481,36142.0
2019-11-25 15:00:00,209.01,209.03,208.8,208.99,32276.0,164.3717,164.3874,164.2065,164.356,32276.0
2019-11-25 15:30:00,209.03,209.09,208.26,208.44,95741.0,164.3874,164.4346,163.7819,163.9234,95741.0
2019-11-26 09:30:00,208.05,209.57,208.05,209.46,43709.0,163.6167,164.8121,163.6167,164.7256,43709.0
2019-11-26 10:00:00,209.56,210.62,209.42,210.47,25220.0,164.8042,165.6378,164.6941,165.5199,25220.0
2019-11-26 10:30:00,210.5,210.68,209.78,210.01,17073.0,165.5435,165.685,164.9772,165.1581,17073.0
2019-11-26 11:00:00,210.06,210.27,209.56,209.75,16402.0,165.1974,165.3626,164.8042,164.9537,16402.0
2019-11-26 11:30:00,209.77,210.27,209.77,210.0,11096.0,164.9694,165.3626,164.9694,165.1503,11096.0
2019-11-26 12:00:00,210.03,210.24,209.9,210.06,14068.0,165.1739,165.339,165.0716,165.1974,14068.0
2019-11-26 12:30:00,210.01,210.65,210.01,210.58,25035.0,165.1581,165.6614,165.1581,165.6064,25035.0
2019-11-26 13:00:00,210.54,210.99,210.54,210.71,58730.0,165.5749,165.9288,165.5749,165.7086,58730.0
2019-11-26 13:30:00,210.8,211.08,210.63,210.95,20054.0,165.7794,165.9996,165.6457,165.8974,20054.0
2019-11-26 14:00:00,210.96,211.39,210.96,211.26,85110.0,165.9052,166.2434,165.9052,166.1412,85110.0
2019-11-26 14:30:00,211.27,211.66,211.25,211.46,74162.0,166.149,166.4557,166.1333,166.2984,74162.0
2019-11-26 15:00:00,211.42,211.42,210.73,210.97,39703.0,166.267,166.267,165.7244,165.9131,39703.0
2019-11-26 15:30:00,210.97,212.15,210.84,212.03,157534.0,165.9131,166.8411,165.8109,166.7467,157534.0
2019-11-27 09:30:00,211.04,211.61,210.26,210.64,42194.0,165.9681,166.4164,165.3547,165.6536,42194.0
2019-11-27 10:00:00,210.76,211.1,210.72,210.88,13149.0,165.7479,166.0153,165.7165,165.8423,13149.0
2019-11-27 10:30:00,210.86,211.2,210.62,210.62,21608.0,165.8266,166.094,165.6378,165.6378,21608.0
2019-11-27 11:00:00,210.58,211.34,210.56,211.34,18193.0,165.6064,166.2041,165.5907,166.2041,18193.0
2019-11-27 11:30:00,211.37,211.37,210.82,210.9,37732.0,166.2277,166.2277,165.7951,165.858,37732.0
2019-11-27 12:00:00,210.97,211.18,210.87,211.13,30756.0,165.9131,166.0782,165.8345,166.0389,30756.0
2019-11-27 12:30:00,211.15,211.92,211.13,211.72,12076.0,166.0547,166.6602,166.0389,166.5029,12076.0
2019-11-27 13:00:00,211.74,211.89,211.52,211.66,19139.0,166.5186,166.6366,166.3456,166.4557,19139.0
2019-11-27 13:30:00,211.62,211.87,211.59,211.85,17906.0,166.4243,166.6209,166.4007,166.6052,17906.0
2019-11-27 14:00:00,211.84,212.17,211.83,212.08,26245.0,166.5973,166.8568,166.5894,166.786,26245.0
2019-11-27 14:30:00,212.09,212.18,211.68,211.75,16629.0,166.7939,166.8647,166.4715,166.5265,16629.0
2019-11-27 15:00:00,211.72,211.9,211.66,211.86,17551.0,166.5029,166.6445,166.4557,166.613,17551.0
2019-11-27 15:30:00,211.87,212.28,211.67,212.22,64686.0,166.6209,166.9433,166.4636,166.8961,64686.0
2019-11-29 09:30:00,212.17,212.73,211.96,212.23,15989.0,166.8568,167.2972,166.6917,166.904,15989.0
2019-11-29 10:00:00,212.22,212.68,211.78,211.83,23626.0,166.8961,167.2579,166.5501,166.5894,23626.0
2019-11-29 10:30:00,211.66,212.15,211.4,211.75,24519.0,166.4557,166.8411,166.2513,166.5265,24519.0
2019-11-29 11:00:00,211.75,212.17,211.69,211.97,20565.0,166.5265,166.8568,166.4793,166.6995,20565.0
2019-11-29 11:30:00,211.94,212.08,211.13,211.34,19630.0,166.6759,166.786,166.0389,166.2041,19630.0
2019-11-29 12:00:00,211.37,211.41,210.81,210.96,14203.0,166.2277,166.2591,165.7873,165.9052,14203.0
2019-11-29 12:30:00,211.0,211.24,210.53,210.77,52186.0,165.9367,166.1254,165.5671,165.7558,52186.0
2019-12-02 09:30:00,210.4,211.29,208.85,209.24,39015.0,165.4648,166.1648,164.2459,164.5526,39015.0
2019-12-02 10:00:00,209.14,209.91,209.14,209.42,20769.0,164.4739,165.0795,164.4739,164.6941,20769.0
2019-12-02 10:30:00,209.4,210.12,209.11,210.11,15624.0,164.6784,165.2446,164.4503,165.2368,15624.0
2019-12-02 11:00:00,209.98,210.55,209.9,210.2,32408.0,165.1345,165.5828,165.0716,165.3075,32408.0
2019-12-02 11:30:00,210.15,210.39,209.83,210.12,17751.0,165.2682,165.457,165.0166,165.2446,17751.0
2019-12-02 12:00:00,210.06,210.16,209.66,209.92,14115.0,165.1974,165.2761,164.8829,165.0873,14115.0
2019-12-02 12:30:00,210.02,210.02,209.55,209.71,39201.0,165.166,165.166,164.7964,164.9222,39201.0
2019-12-02 13:00:00,209.75,210.24,209.71,210.16,25568.0,164.9537,165.339,164.9222,165.2761,25568.0
2019-12-02 13:30:00,210.21,210.28,210.01,210.17,20441.0,165.3154,165.3705,165.1581,165.284,20441.0
2019-12-02 14:00:00,210.18,210.23,209.7,209.83,21400.0,165.2918,165.3311,164.9143,165.0166,21400.0
2019-12-02 14:30:00,209.84,210.0,209.68,209.78,22960.0,165.0244,165.1503,164.8986,164.9772,22960.0
2019-12-02 15:00:00,209.83,210.03,209.71,209.83,20370.0,165.0166,165.1739,164.9222,165.0166,20370.0
2019-12-02 15:30:00,209.82,210.08,208.93,209.04,100308.0,165.0087,165.2132,164.3088,164.3953,100308.0
2019-12-03 09:30:00,209.92,211.15,208.17,210.53,133236.0,165.0873,166.0547,163.7111,165.5671,133236.0
2019-12-03 10:00:00,210.55,212.13,210.49,212.03,43708.0,165.5828,166.8254,165.5356,166.7467,43708.0
2019-12-03 10:30:00,212.1,212.48,211.43,211.88,44285.0,166.8018,167.1006,166.2749,166.6287,44285.0
2019-12-03 11:00:00,211.69,211.69,211.17,211.4,18907.0,166.4793,166.4793,166.0704,166.2513,18907.0
2019-12-03 11:30:00,211.42,211.67,211.03,211.11,45008.0,166.267,166.4636,165.9603,166.0232,45008.0
2019-12-03 12:00:00,211.15,211.39,210.89,211.17,18646.0,166.0547,166.2434,165.8502,166.0704,18646.0
2019-12-03 12:30:00,211.25,211.62,211.14,211.17,59646.0,166.1333,166.4243,166.0468,166.0704,59646.0
2019-12-03 13:00:00,211.21,211.64,211.18,211.26,17190.0,166.1018,166.44,166.0782,166.1412,17190.0
2019-12-03 13:30:00,211.33,211.46,211.15,211.3,17524.0,166.1962,166.2984,166.0547,166.1726,17524.0
2019-12-03 14:00:00,211.33,211.46,211.14,211.21,22166.0,166.1962,166.2984,166.0468,166.1018,22166.0
2019-12-03 14:30:00,211.21,211.38,211.13,211.29,17858.0,166.1018,166.2355,166.0389,166.1648,17858.0
2019-12-03 15:00:00,211.25,211.91,211.25,211.67,30937.0,166.1333,166.6523,166.1333,166.4636,30937.0
2019-12-03 15:30:00,211.66,212.0,211.47,211.97,106705.0,166.4557,166.7231,166.3063,166.6995,106705.0
2019-12-04 09:30:00,210.33,212.48,210.33,212.25,40291.0,165.4098,167.1006,165.4098,166.9197,40291.0
2019-12-04 10:00:00,212.08,212.71,211.06,211.28,35324.0,166.786,167.2815,165.9839,166.1569,35324.0
2019-12-04 10:30:00,211.34,212.16,211.27,212.16,29545.0,166.2041,166.8489,166.149,166.8489,29545.0
2019-12-04 11:00:00,212.1,212.1,211.36,212.02,29463.0,166.8018,166.8018,166.2198,166.7388,29463.0
2019-12-04 11:30:00,211.99,212.21,211.71,211.9,29966.0,166.7153,166.8883,166.4951,166.6445,29966.0
2019-12-04 12:00:00,211.88,212.1,211.56,211.96,42123.0,166.6287,166.8018,166.3771,166.6917,42123.0
2019-12-04 12:30:00,211.93,212.3,211.78,212.11,23099.0,166.6681,166.959,166.5501,166.8096,23099.0
2019-12-04 13:00:00,212.08,212.14,211.83,211.94,29911.0,166.786,166.8332,166.5894,166.6759,29911.0
2019-12-04 13:30:00,211.99,212.22,211.91,212.2,22667.0,166.7153,166.8961,166.6523,166.8804,22667.0
2019-12-04 14:00:00,212.22,212.58,212.18,212.48,21837.0,166.8961,167.1793,166.8647,167.1006,21837.0
2019-12-04 14:30:00,212.47,212.65,212.39,212.57,19113.0,167.0927,167.2343,167.0298,167.1714,19113.0
2019-12-04 15:00:00,212.55,212.83,212.52,212.68,36863.0,167.1557,167.3759,167.1321,167.2579,36863.0
2019-12-04 15:30:00,212.7,213.07,212.55,212.96,133943.0,167.2736,167.5646,167.1557,167.4781,133943.0
2019-12-05 09:30:00,212.43,212.95,212.14,212.5,30668.0,167.0613,167.4702,166.8332,167.1163,30668.0
2019-12-05 10:00:00,212.48,213.1,212.45,212.92,26256.0,167.1006,167.5882,167.077,167.4466,26256.0
2019-12-05 10:30:00,212.91,213.47,212.75,213.31,30512.0,167.4388,167.8792,167.3129,167.7533,30512.0
2019-12-05 11:00:00,213.3,213.55,213.22,213.47,36235.0,167.7455,167.9421,167.6826,167.8792,36235.0
2019-12-05 11:30:00,213.47,213.67,213.23,213.39,51214.0,167.8792,168.0365,167.6904,167.8163,51214.0
2019-12-05 12:00:00,213.39,213.61,213.2,213.41,40051.0,167.8163,167.9893,167.6668,167.832,40051.0
2019-12-05 12:30:00,213.39,213.44,213.15,213.39,49920.0,167.8163,167.8556,167.6275,167.8163,49920.0
2019-12-05 13:00:00,213.41,213.47,213.22,213.4,37556.0,167.832,167.8792,167.6826,167.8241,37556.0
2019-12-05 13:30:00,213.41,213.46,213.22,213.28,44231.0,167.832,167.8713,167.6826,167.7298,44231.0
2019-12-05 14:00:00,213.28,213.51,213.19,213.34,30783.0,167.7298,167.9106,167.659,167.7769,30783.0
2019-12-05 14:30:00,213.37,213.37,212.77,212.82,102685.0,167.8005,167.8005,167.3287,167.368,102685.0
2019-12-05 15:00:00,212.82,213.29,212.78,213.26,48747.0,167.368,167.7376,167.3365,167.714,48747.0
2019-12-05 15:30:00,213.27,213.59,213.18,213.47,157062.0,167.7219,167.9735,167.6511,167.8792,157062.0
2019-12-06 09:30:00,213.66,213.99,212.51,212.7,46784.0,168.0286,168.2881,167.1242,167.2736,46784.0
2019-12-06 10:00:00,212.77,213.62,212.68,213.62,21369.0,167.3287,167.9971,167.2579,167.9971,21369.0
2019-12-06 10:30:00,213.61,213.97,213.38,213.88,21016.0,167.9893,168.2724,167.8084,168.2016,21016.0
2019-12-06 11:00:00,213.89,214.0,213.58,213.92,17568.0,168.2095,168.296,167.9657,168.2331,17568.0
2019-12-06 11:30:00,213.95,214.19,213.76,213.76,15101.0,168.2567,168.4454,168.1072,168.1072,15101.0
2019-12-06 12:00:00,213.75,213.99,213.74,213.96,15135.0,168.0994,168.2881,168.0915,168.2645,15135.0
2019-12-06 12:30:00,213.96,214.15,213.75,214.12,16832.0,168.2645,168.4139,168.0994,168.3904,16832.0
2019-12-06 13:00:00,214.12,214.12,213.91,213.92,22101.0,168.3904,168.3904,168.2252,168.2331,22101.0
2019-12-06 13:30:00,213.94,214.06,213.21,213.24,75895.0,168.2488,168.3432,167.6747,167.6983,75895.0
2019-12-06 14:00:00,213.27,213.44,212.93,213.2,115726.0,167.7219,167.8556,167.4545,167.6668,115726.0
2019-12-06 14:30:00,213.26,214.19,213.07,213.74,46268.0,167.714,168.4454,167.5646,168.0915,46268.0
2019-12-06 15:00:00,213.79,214.66,213.7,214.4,72961.0,168.1308,168.815,168.0601,168.6106,72961.0
2019-12-06 15:30:00,214.43,214.77,213.86,213.88,186649.0,168.6341,168.9015,168.1859,168.2016,186649.0
2019-12-09 09:30:00,213.82,213.96,211.22,212.41,69886.0,168.1544,168.2645,166.1097,167.0456,69886.0
2019-12-09 10:00:00,212.41,212.7,211.95,212.07,39306.0,167.0456,167.2736,166.6838,166.7782,39306.0
2019-12-09 10:30:00,212.22,212.78,212.12,212.78,39655.0,166.8961,167.3365,166.8175,167.3365,39655.0
2019-12-09 11:00:00,212.69,213.0,212.41,212.91,29532.0,167.2658,167.5096,167.0456,167.4388,29532.0
2019-12-09 11:30:00,212.99,213.07,212.83,212.93,37011.0,167.5017,167.5646,167.3759,167.4545,37011.0
2019-12-09 12:00:00,212.91,213.34,212.9,213.09,26856.0,167.4388,167.7769,167.4309,167.5803,26856.0
2019-12-09 12:30:00,213.11,213.29,213.0,213.18,27800.0,167.5961,167.7376,167.5096,167.6511,27800.0
2019-12-09 13:00:00,213.2,213.54,213.07,213.11,10805.0,167.6668,167.9342,167.5646,167.5961,10805.0
2019-12-09 13:30:00,213.04,213.29,212.77,213.29,11323.0,167.541,167.7376,167.3287,167.7376,11323.0
2019-12-09 14:00:00,213.31,213.31,212.83,212.99,16848.0,167.7533,167.7533,167.3759,167.5017,16848.0
2019-12-09 14:30:00,212.97,213.15,212.91,213.02,33047.0,167.486,167.6275,167.4388,167.5253,33047.0
2019-12-09 15:00:00,212.94,213.43,212.88,213.43,35569.0,167.4624,167.8477,167.4152,167.8477,35569.0
2019-12-09 15:30:00,213.37,213.41,212.88,213.25,108898.0,167.8005,167.832,167.4152,167.7062,108898.0
2019-12-10 09:30:00,211.26,213.67,211.26,212.04,84566.0,166.1412,168.0365,166.1412,166.7546,84566.0
2019-12-10 10:00:00,212.03,212.05,210.49,210.54,44322.0,166.7467,166.7624,165.5356,165.5749,44322.0
2019-12-10 10:30:00,210.55,210.61,210.03,210.3,47914.0,165.5828,165.63,165.1739,165.3862,47914.0
2019-12-10 11:00:00,210.44,211.44,210.22,211.38,60983.0,165.4963,166.2827,165.3233,166.2355,60983.0
2019-12-10 11:30:00,211.39,211.59,210.56,210.57,32763.0,166.2434,166.4007,165.5907,165.5985,32763.0
2019-12-10 12:00:00,210.61,211.21,210.59,211.11,17701.0,165.63,166.1018,165.6143,166.0232,17701.0
2019-12-10 12:30:00,211.11,211.36,210.93,211.33,16289.0,166.0232,166.2198,165.8816,166.1962,16289.0
2019-12-10 13:00:00,211.36,211.36,210.92,211.27,16327.0,166.2198,166.2198,165.8738,166.149,16327.0
2019-12-10 13:30:00,211.22,211.44,211.15,211.32,11498.0,166.1097,166.2827,166.0547,166.1883,11498.0
2019-12-10 14:00:00,211.29,211.49,210.99,211.06,13950.0,166.1648,166.322,165.9288,165.9839,13950.0
2019-12-10 14:30:00,211.09,211.18,211.04,211.15,49204.0,166.0075,166.0782,165.9681,166.0547,49204.0
2019-12-10 15:00:00,211.19,211.4,211.13,211.22,20268.0,166.0861,166.2513,166.0389,166.1097,20268.0
2019-12-10 15:30:00,211.2,211.5,211.03,211.33,97990.0,166.094,166.3299,165.9603,166.1962,97990.0
2019-12-11 09:30:00,211.85,211.98,211.06,211.46,57134.0,166.6052,166.7074,165.9839,166.2984,57134.0
2019-12-11 10:00:00,211.55,211.55,210.82,211.23,36309.0,166.3692,166.3692,165.7951,166.1176,36309.0
2019-12-11 10:30:00,211.13,211.19,210.91,211.07,9900.0,166.0389,166.0861,165.8659,165.9917,9900.0
2019-12-11 11:00:00,211.12,211.28,210.83,210.98,19521.0,166.0311,166.1569,165.803,165.921,19521.0
2019-12-11 11:30:00,211.01,211.15,210.77,210.87,26174.0,165.9446,166.0547,165.7558,165.8345,26174.0
2019-12-11 12:00:00,210.92,210.93,210.48,210.48,60306.0,165.8738,165.8816,165.5277,165.5277,60306.0
2019-12-11 12:30:00,210.48,210.61,210.12,210.27,21798.0,165.5277,165.63,165.2446,165.3626,21798.0
2019-12-11 13:00:00,210.26,210.4,209.27,209.31,36791.0,165.3547,165.4648,164.5762,164.6076,36791.0
2019-12-11 13:30:00,209.31,209.61,209.09,209.6,24376.0,164.6076,164.8436,164.4346,164.8357,24376.0
2019-12-11 14:00:00,209.98,210.77,209.44,210.77,23325.0,165.1345,165.7558,164.7099,165.7558,23325.0
2019-12-11 14:30:00,210.67,210.68,210.0,210.3,31157.0,165.6772,165.685,165.1503,165.3862,31157.0
2019-12-11 15:00:00,210.22,210.36,209.91,210.08,25444.0,165.3233,165.4334,165.0795,165.2132,25444.0
2019-12-11 15:30:00,210.08,210.61,209.89,209.92,169066.0,165.2132,165.63,165.0638,165.0873,169066.0
2019-12-12 09:30:00,208.24,209.06,207.97,208.93,142228.0,165.3697,166.0209,165.1553,165.9177,142228.0
2019-12-12 10:00:00,208.93,208.97,207.37,207.94,67534.0,165.9177,165.9494,164.6788,165.1315,67534.0
2019-12-12 10:30:00,207.96,208.26,207.05,207.25,38381.0,165.1474,165.3856,164.4247,164.5835,38381.0
2019-12-12 11:00:00,207.31,207.4,206.29,206.29,47286.0,164.6312,164.7027,163.8212,163.8212,47286.0
2019-12-12 11:30:00,206.38,206.77,206.05,206.14,36299.0,163.8926,164.2024,163.6306,163.7021,36299.0
2019-12-12 12:00:00,206.14,206.18,205.45,205.65,41509.0,163.7021,163.7338,163.1541,163.3129,41509.0
2019-12-12 12:30:00,205.59,205.9,205.49,205.69,33960.0,163.2653,163.5115,163.1859,163.3447,33960.0
2019-12-12 13:00:00,205.63,205.9,205.51,205.83,84268.0,163.297,163.5115,163.2018,163.4559,84268.0
2019-12-12 13:30:00,205.82,205.82,205.45,205.53,22108.0,163.4479,163.4479,163.1541,163.2176,22108.0
2019-12-12 14:00:00,205.62,205.62,205.19,205.19,35676.0,163.2891,163.2891,162.9476,162.9476,35676.0
2019-12-12 14:30:00,205.16,205.57,203.86,204.01,69971.0,162.9238,163.2494,161.8914,162.0106,69971.0
2019-12-12 15:00:00,204.01,204.66,203.91,204.23,123258.0,162.0106,162.5267,161.9311,162.1853,123258.0
2019-12-12 15:30:00,204.25,204.69,204.16,204.24,313821.0,162.2011,162.5506,162.1297,162.1932,313821.0
2019-12-13 09:30:00,204.25,205.71,204.0,204.82,132483.0,162.2011,163.3606,162.0026,162.6538,132483.0
2019-12-13 10:00:00,204.65,204.84,203.02,204.01,91856.0,162.5188,162.6697,161.2244,162.0106,91856.0
2019-12-13 10:30:00,203.94,204.73,203.78,204.63,63157.0,161.955,162.5823,161.8279,162.5029,63157.0
2019-12-13 11:00:00,204.56,205.1,204.45,204.99,66067.0,162.4473,162.8762,162.36,162.7888,66067.0
2019-12-13 11:30:00,204.99,205.26,204.82,205.0,53475.0,162.7888,163.0032,162.6538,162.7967,53475.0
2019-12-13 12:00:00,205.01,205.06,204.69,204.83,48572.0,162.8047,162.8444,162.5506,162.6617,48572.0
2019-12-13 12:30:00,204.8,204.9,204.4,204.56,36221.0,162.6379,162.7173,162.3203,162.4473,36221.0
2019-12-13 13:00:00,204.54,204.64,203.58,203.58,86412.0,162.4314,162.5109,161.6691,161.6691,86412.0
2019-12-13 13:30:00,203.61,203.72,203.28,203.51,64376.0,161.6929,161.7803,161.4308,161.6135,64376.0
2019-12-13 14:00:00,203.46,203.53,203.25,203.33,39721.0,161.5738,161.6294,161.407,161.4705,39721.0
2019-12-13 14:30:00,203.33,204.08,203.27,204.08,27085.0,161.4705,162.0661,161.4229,162.0661,27085.0
2019-12-13 15:00:00,204.05,204.44,204.05,204.28,32643.0,162.0423,162.352,162.0423,162.225,32643.0
2019-12-13 15:30:00,204.3,205.43,204.16,205.4,130291.0,162.2409,163.1382,162.1297,163.1144,130291.0
2019-12-16 09:30:00,205.83,206.0,202.84,203.46,89201.0,163.4559,163.5909,161.0814,161.5738,89201.0
2019-12-16 10:00:00,203.45,204.33,203.22,204.25,39410.0,161.5658,162.2647,161.3832,162.2011,39410.0
2019-12-16 10:30:00,204.25,205.48,204.14,205.12,132701.0,162.2011,163.1779,162.1138,162.892,132701.0
2019-12-16 11:00:00,205.12,205.16,204.45,205.0,29947.0,162.892,162.9238,162.36,162.7967,29947.0
2019-12-16 11:30:00,204.9,205.65,204.71,205.6,34286.0,162.7173,163.3129,162.5664,163.2732,34286.0
2019-12-16 12:00:00,205.59,205.59,204.78,204.78,16709.0,163.2653,163.2653,162.622,162.622,16709.0
2019-12-16 12:30:00,204.74,204.87,204.58,204.82,17563.0,162.5903,162.6935,162.4632,162.6538,17563.0
2019-12-16 13:00:00,204.83,205.01,204.67,205.01,18814.0,162.6617,162.8047,162.5347,162.8047,18814.0
2019-12-16 13:30:00,204.97,205.26,204.76,205.21,17676.0,162.7729,163.0032,162.6062,162.9635,17676.0
2019-12-16 14:00:00,205.29,205.41,205.07,205.29,20776.0,163.027,163.1223,162.8523,163.027,20776.0
2019-12-16 14:30:00,205.29,206.07,205.26,206.02,43777.0,163.027,163.6465,163.0032,163.6068,43777.0
2019-12-16 15:00:00,205.99,206.42,205.89,206.36,36369.0,163.5829,163.9244,163.5035,163.8768,36369.0
2019-12-16 15:30:00,206.39,206.81,206.08,206.14,98776.0,163.9006,164.2341,163.6544,163.7021,98776.0
2019-12-17 09:30:00,206.31,206.62,204.87,205.69,73014.0,163.8371,164.0832,162.6935,163.3447,73014.0
2019-12-17 10:00:00,205.77,206.0,205.32,205.89,79394.0,163.4082,163.5909,163.0509,163.5035,79394.0
2019-12-17 10:30:00,205.84,206.3,205.65,205.84,38876.0,163.4638,163.8291,163.3129,163.4638,38876.0
2019-12-17 11:00:00,205.86,205.87,205.28,205.64,46997.0,163.4797,163.4876,163.0191,163.305,46997.0
2019-12-17 11:30:00,205.61,205.82,205.48,205.7,37436.0,163.2812,163.4479,163.1779,163.3526,37436.0
2019-12-17 12:00:00,205.73,205.86,205.31,205.4,33479.0,163.3765,163.4797,163.0429,163.1144,33479.0
2019-12-17 12:30:00,205.27,205.56,205.07,205.19,18308.0,163.0112,163.2415,162.8523,162.9476,18308.0
2019-12-17 13:00:00,205.17,205.17,204.73,204.76,10340.0,162.9317,162.9317,162.5823,162.6062,10340.0
2019-12-17 13:30:00,204.69,204.94,204.54,204.73,15854.0,162.5506,162.7491,162.4314,162.5823,15854.0
2019-12-17 14:00:00,204.73,204.85,204.47,204.65,29161.0,162.5823,162.6776,162.3759,162.5188,29161.0
2019-12-17 14:30:00,204.67,205.41,204.67,205.3,23996.0,162.5347,163.1223,162.5347,163.035,23996.0
2019-12-17 15:00:00,205.31,205.43,205.05,205.22,25940.0,163.0429,163.1382,162.8365,162.9715,25940.0
2019-12-17 15:30:00,205.21,205.38,204.8,205.2,92490.0,162.9635,163.0985,162.6379,162.9556,92490.0
2019-12-18 09:30:00,205.29,206.41,204.93,205.29,33683.0,163.027,163.9165,162.7412,163.027,33683.0
2019-12-18 10:00:00,205.31,206.62,205.3,206.37,36247.0,163.0429,164.0832,163.035,163.8847,36247.0
2019-12-18 10:30:00,206.35,206.76,206.19,206.28,35303.0,163.8688,164.1944,163.7418,163.8132,35303.0
2019-12-18 11:00:00,206.29,206.51,206.05,206.35,22508.0,163.8212,163.9959,163.6306,163.8688,22508.0
2019-12-18 11:30:00,206.29,207.22,206.26,207.11,25699.0,163.8212,164.5597,163.7974,164.4724,25699.0
2019-12-18 12:00:00,207.17,207.22,206.93,207.18,17064.0,164.52,164.5597,164.3294,164.528,17064.0
2019-12-18 12:30:00,207.27,207.62,207.02,207.44,30313.0,164.5994,164.8774,164.4009,164.7344,30313.0
2019-12-18 13:00:00,207.47,207.71,207.43,207.67,22222.0,164.7582,164.9488,164.7265,164.9171,22222.0
2019-12-18 13:30:00,207.67,208.13,207.67,208.11,24086.0,164.9171,165.2824,164.9171,165.2665,24086.0
2019-12-18 14:00:00,208.11,208.24,207.85,208.04,30295.0,165.2665,165.3697,165.06,165.2109,30295.0
2019-12-18 14:30:00,208.02,208.3,207.95,208.08,25923.0,165.195,165.4174,165.1394,165.2427,25923.0
2019-12-18 15:00:00,208.1,208.35,208.05,208.35,35024.0,165.2586,165.4571,165.2188,165.4571,35024.0
2019-12-18 15:30:00,208.38,208.9,208.21,208.21,163523.0,165.4809,165.8939,165.3459,165.3459,163523.0
2019-12-19 09:30:00,208.0,208.21,207.13,207.91,42935.0,165.1791,165.3459,164.4882,165.1077,42935.0
2019-12-19 10:00:00,207.99,208.41,207.78,208.39,26275.0,165.1712,165.5047,165.0044,165.4888,26275.0
2019-12-19 10:30:00,208.5,208.87,208.21,208.65,20909.0,165.5762,165.87,165.3459,165.6953,20909.0
2019-12-19 11:00:00,208.71,208.81,208.4,208.56,40299.0,165.743,165.8224,165.4968,165.6239,40299.0
2019-12-19 11:30:00,208.56,208.9,208.55,208.83,18899.0,165.6239,165.8939,165.6159,165.8383,18899.0
2019-12-19 12:00:00,208.85,208.99,208.65,208.87,11667.0,165.8541,165.9653,165.6953,165.87,11667.0
2019-12-19 12:30:00,208.88,209.3,208.88,209.25,18822.0,165.878,166.2115,165.878,166.1718,18822.0
2019-12-19 13:00:00,209.24,209.24,208.94,209.0,9519.0,166.1639,166.1639,165.9256,165.9733,9519.0
2019-12-19 13:30:00,208.95,209.26,208.9,209.22,17089.0,165.9336,166.1797,165.8939,166.148,17089.0
2019-12-19 14:00:00,209.25,209.43,209.13,209.42,13654.0,166.1718,166.3147,166.0765,166.3068,13654.0
2019-12-19 14:30:00,209.39,209.8,209.34,209.73,27912.0,166.283,166.6086,166.2433,166.553,27912.0
2019-12-19 15:00:00,209.72,209.85,209.62,209.73,17563.0,166.545,166.6483,166.4656,166.553,17563.0
2019-12-19 15:30:00,209.71,210.27,209.49,210.11,101543.0,166.5371,166.9818,166.3624,166.8548,101543.0
2019-12-20 09:30:00,211.97,212.09,210.35,211.02,273987.0,168.3318,168.4271,167.0453,167.5774,273987.0
2019-12-20 10:00:00,211.19,211.4,210.74,210.87,48986.0,167.7124,167.8792,167.3551,167.4583,48986.0
2019-12-20 10:30:00,210.91,211.37,210.81,211.17,25064.0,167.4901,167.8554,167.4106,167.6965,25064.0
2019-12-20 11:00:00,211.14,211.35,210.83,210.99,41910.0,167.6727,167.8395,167.4265,167.5536,41910.0
2019-12-20 11:30:00,210.98,211.31,210.94,211.26,34191.0,167.5456,167.8077,167.5139,167.768,34191.0
2019-12-20 12:00:00,211.26,211.36,210.99,211.12,21343.0,167.768,167.8474,167.5536,167.6568,21343.0
2019-12-20 12:30:00,211.14,211.32,211.06,211.18,18235.0,167.6727,167.8157,167.6092,167.7045,18235.0
2019-12-20 13:00:00,211.22,211.46,211.1,211.43,20578.0,167.7362,167.9268,167.6409,167.903,20578.0
2019-12-20 13:30:00,211.49,211.79,211.4,211.53,19830.0,167.9507,168.1889,167.8792,167.9824,19830.0
2019-12-20 14:00:00,211.49,211.51,211.2,211.34,16926.0,167.9507,167.9665,167.7204,167.8315,16926.0
2019-12-20 14:30:00,211.37,211.76,211.28,211.57,15251.0,167.8554,168.1651,167.7839,168.0142,15251.0
2019-12-20 15:00:00,211.63,211.95,211.44,211.85,26779.0,168.0618,168.316,167.9109,168.2365,26779.0
2019-12-20 15:30:00,211.85,212.15,211.4,211.46,142617.0,168.2365,168.4748,167.8792,167.9268,142617.0
2019-12-23 09:30:00,212.14,213.0,211.1,211.86,36991.0,168.4668,169.1498,167.6409,168.2445,36991.0
2019-12-23 10:00:00,211.81,212.04,211.5,211.73,41206.0,168.2048,168.3874,167.9586,168.1412,41206.0
2019-12-23 10:30:00,211.73,212.05,211.73,211.86,57014.0,168.1412,168.3954,168.1412,168.2445,57014.0
2019-12-23 11:00:00,211.87,211.91,211.54,211.7,102805.0,168.2524,168.2842,167.9904,168.1174,102805.0
2019-12-23 11:30:00,211.67,212.05,211.62,211.86,47150.0,168.0936,168.3954,168.0539,168.2445,47150.0
2019-12-23 12:00:00,211.84,211.93,210.92,210.92,68404.0,168.2286,168.3001,167.498,167.498,68404.0
2019-12-23 12:30:00,210.89,211.21,210.56,211.06,102110.0,167.4742,167.7283,167.2121,167.6092,102110.0
2019-12-23 13:00:00,211.08,211.08,210.67,210.91,61358.0,167.6251,167.6251,167.2995,167.4901,61358.0
2019-12-23 13:30:00,210.85,210.94,209.69,209.7,42291.0,167.4424,167.5139,166.5212,166.5292,42291.0
2019-12-23 14:00:00,209.75,209.81,209.31,209.64,29456.0,166.5689,166.6165,166.2194,166.4815,29456.0
2019-12-23 14:30:00,209.64,210.19,209.64,210.16,31852.0,166.4815,166.9183,166.4815,166.8945,31852.0
2019-12-23 15:00:00,210.12,210.12,209.69,209.89,93307.0,166.8627,166.8627,166.5212,166.68,93307.0
2019-12-23 15:30:00,209.92,210.25,209.8,210.23,56581.0,166.7039,166.9659,166.6086,166.95,56581.0
2019-12-24 09:30:00,210.97,210.97,209.15,209.15,126208.0,167.5377,167.5377,166.0924,166.0924,126208.0
2019-12-24 10:00:00,209.27,210.54,209.16,210.46,15509.0,166.1877,167.1962,166.1003,167.1327,15509.0
2019-12-24 10:30:00,210.54,210.97,210.4,210.52,9789.0,167.1962,167.5377,167.0851,167.1803,9789.0
2019-12-24 11:00:00,210.36,210.52,210.16,210.21,17034.0,167.0533,167.1803,166.8945,166.9342,17034.0
2019-12-24 11:30:00,210.24,210.57,209.81,210.3,40904.0,166.958,167.2201,166.6165,167.0056,40904.0
2019-12-24 12:00:00,210.3,210.37,209.88,210.02,22696.0,167.0056,167.0612,166.6721,166.7833,22696.0
2019-12-24 12:30:00,210.03,210.03,209.47,209.65,35174.0,166.7912,166.7912,166.3465,166.4895,35174.0
2019-12-26 09:30:00,210.03,210.32,208.55,209.7,45066.0,166.7912,167.0215,165.6159,166.5292,45066.0
2019-12-26 10:00:00,209.86,210.36,209.67,209.99,48045.0,166.6562,167.0533,166.5053,166.7595,48045.0
2019-12-26 10:30:00,210.16,210.84,210.14,210.71,11838.0,166.8945,167.4345,166.8786,167.3312,11838.0
2019-12-26 11:00:00,210.72,210.88,210.6,210.71,30812.0,167.3392,167.4662,167.2439,167.3312,30812.0
2019-12-26 11:30:00,210.68,211.06,210.58,211.02,33917.0,167.3074,167.6092,167.228,167.5774,33917.0
2019-12-26 12:00:00,211.06,211.06,210.58,210.69,20306.0,167.6092,167.6092,167.228,167.3153,20306.0
2019-12-26 12:30:00,210.72,210.86,210.52,210.63,14663.0,167.3392,167.4504,167.1803,167.2677,14663.0
2019-12-26 13:00:00,210.62,210.62,209.88,210.08,31166.0,167.2598,167.2598,166.6721,166.8309,31166.0
2019-12-26 13:30:00,210.03,210.53,209.88,210.39,39802.0,166.7912,167.1883,166.6721,167.0771,39802.0
2019-12-26 14:00:00,210.38,210.66,210.29,210.66,39835.0,167.0692,167.2915,166.9977,167.2915,39835.0
2019-12-26 14:30:00,210.57,210.67,210.52,210.55,15142.0,167.2201,167.2995,167.1803,167.2042,15142.0
2019-12-26 15:00:00,210.57,210.57,210.43,210.5,9988.0,167.2201,167.2201,167.1089,167.1645,9988.0
2019-12-26 15:30:00,210.5,211.37,210.44,211.36,64507.0,167.1645,167.8554,167.1168,167.8474,64507.0
2019-12-27 09:30:00,211.92,212.28,211.42,211.79,47041.0,168.2921,168.578,167.8951,168.1889,47041.0
2019-12-27 10:00:00,211.62,212.21,211.61,211.99,19523.0,168.0539,168.5224,168.0459,168.3477,19523.0
2019-12-27 10:30:00,212.0,212.11,211.63,211.84,15546.0,168.3557,168.443,168.0618,168.2286,15546.0
2019-12-27 11:00:00,211.84,212.11,211.55,211.95,23223.0,168.2286,168.443,167.9983,168.316,23223.0
2019-12-27 11:30:00,212.04,212.15,210.92,211.13,68941.0,168.3874,168.4748,167.498,167.6648,68941.0
2019-12-27 12:00:00,211.1,211.24,210.95,211.12,37862.0,167.6409,167.7521,167.5218,167.6568,37862.0
2019-12-27 12:30:00,211.09,211.09,210.79,210.95,24114.0,167.633,167.633,167.3948,167.5218,24114.0
2019-12-27 13:00:00,210.95,211.19,210.89,211.19,7705.0,167.5218,167.7124,167.4742,167.7124,7705.0
2019-12-27 13:30:00,211.18,211.19,210.98,211.11,10068.0,167.7045,167.7124,167.5456,167.6489,10068.0
2019-12-27 14:00:00,211.15,211.51,211.15,211.24,9715.0,167.6806,167.9665,167.6806,167.7521,9715.0
2019-12-27 14:30:00,211.24,211.75,211.19,211.67,16155.0,167.7521,168.1571,167.7124,168.0936,16155.0
2019-12-27 15:00:00,211.71,211.79,211.41,211.65,18697.0,168.1254,168.1889,167.8871,168.0777,18697.0
2019-12-27 15:30:00,211.69,211.71,211.35,211.65,46373.0,168.1095,168.1254,167.8395,168.0777,46373.0
2019-12-30 09:30:00,211.19,211.91,210.61,211.48,68699.0,167.7124,168.2842,167.2518,167.9427,68699.0
2019-12-30 10:00:00,211.48,212.09,210.48,210.54,33419.0,167.9427,168.4271,167.1486,167.1962,33419.0
2019-12-30 10:30:00,210.51,210.95,210.21,210.77,25972.0,167.1724,167.5218,166.9342,167.3789,25972.0
2019-12-30 11:00:00,210.7,210.96,210.54,210.78,18209.0,167.3233,167.5298,167.1962,167.3868,18209.0
2019-12-30 11:30:00,210.8,210.83,210.5,210.58,18361.0,167.4027,167.4265,167.1645,167.228,18361.0
2019-12-30 12:00:00,210.62,210.76,210.55,210.76,12966.0,167.2598,167.3709,167.2042,167.3709,12966.0
2019-12-30 12:30:00,210.72,210.82,210.18,210.18,19462.0,167.3392,167.4186,166.9103,166.9103,19462.0
2019-12-30 13:00:00,210.21,210.39,209.84,210.31,18192.0,166.9342,167.0771,166.6403,167.0136,18192.0
2019-12-30 13:30:00,210.39,210.51,210.21,210.37,17660.0,167.0771,167.1724,166.9342,167.0612,17660.0
2019-12-30 14:00:00,210.42,210.53,210.2,210.42,23262.0,167.1009,167.1883,166.9262,167.1009,23262.0
2019-12-30 14:30:00,210.43,210.79,210.43,210.79,15402.0,167.1089,167.3948,167.1089,167.3948,15402.0
2019-12-30 15:00:00,210.79,210.92,210.71,210.78,20122.0,167.3948,167.498,167.3312,167.3868,20122.0
2019-12-30 15:30:00,210.74,211.22,210.44,211.21,85758.0,167.3551,167.7362,167.1168,167.7283,85758.0
2019-12-31 09:30:00,211.26,211.37,210.31,210.57,29620.0,167.768,167.8554,167.0136,167.2201,29620.0
2019-12-31 10:00:00,210.72,211.49,210.67,211.27,23499.0,167.3392,167.9507,167.2995,167.7759,23499.0
2019-12-31 10:30:00,211.24,211.62,211.05,211.31,17120.0,167.7521,168.0539,167.6012,167.8077,17120.0
2019-12-31 11:00:00,211.36,211.67,211.27,211.46,28643.0,167.8474,168.0936,167.7759,167.9268,28643.0
2019-12-31 11:30:00,211.47,211.5,210.96,211.28,24211.0,167.9348,167.9586,167.5298,167.7839,24211.0
2019-12-31 12:00:00,211.17,211.44,211.17,211.3,15337.0,167.6965,167.9109,167.6965,167.7998,15337.0
2019-12-31 12:30:00,211.28,211.63,211.22,211.61,16916.0,167.7839,168.0618,167.7362,168.0459,16916.0
2019-12-31 13:00:00,211.56,212.06,211.5,212.04,19782.0,168.0062,168.4033,167.9586,168.3874,19782.0
2019-12-31 13:30:00,212.08,212.34,212.02,212.21,18680.0,168.4192,168.6257,168.3715,168.5224,18680.0
2019-12-31 14:00:00,212.22,212.68,212.22,212.34,24218.0,168.5304,168.8957,168.5304,168.6257,24218.0
2019-12-31 14:30:00,212.38,212.59,212.37,212.54,17881.0,168.6574,168.8242,168.6495,168.7845,17881.0
2019-12-31 15:00:00,212.49,212.62,212.09,212.14,16091.0,168.7448,168.848,168.4271,168.4668,16091.0
2019-12-31 15:30:00,212.16,212.97,212.01,212.87,90011.0,168.4827,169.126,168.3636,169.0466,90011.0
2020-01-02 09:30:00,213.82,214.16,212.32,212.7,42990.0,169.801,170.071,168.6098,168.9116,42990.0
2020-01-02 10:00:00,212.63,212.63,211.35,211.98,33322.0,168.856,168.856,167.8395,168.3398,33322.0
2020-01-02 10:30:00,211.99,212.19,211.2,211.56,47199.0,168.3477,168.5065,167.7204,168.0062,47199.0
2020-01-02 11:00:00,211.61,212.5,211.58,211.6,62632.0,168.0459,168.7527,168.0221,168.038,62632.0
2020-01-02 11:30:00,211.59,211.71,210.85,210.89,30743.0,168.0301,168.1254,167.4424,167.4742,30743.0
2020-01-02 12:00:00,210.88,211.26,210.6,211.09,70328.0,167.4662,167.768,167.2439,167.633,70328.0
2020-01-02 12:30:00,211.06,211.5,211.03,211.43,31379.0,167.6092,167.9586,167.5854,167.903,31379.0
2020-01-02 13:00:00,211.24,211.47,211.02,211.44,19961.0,167.7521,167.9348,167.5774,167.9109,19961.0
2020-01-02 13:30:00,211.47,211.47,211.15,211.27,27018.0,167.9348,167.9348,167.6806,167.7759,27018.0
2020-01-02 14:00:00,211.22,211.22,210.87,211.12,35283.0,167.7362,167.7362,167.4583,167.6568,35283.0
2020-01-02 14:30:00,211.1,211.26,210.96,211.23,26842.0,167.6409,167.768,167.5298,167.7442,26842.0
2020-01-02 15:00:00,211.17,211.42,210.98,211.14,29779.0,167.6965,167.8951,167.5456,167.6727,29779.0
2020-01-02 15:30:00,211.18,211.6,210.99,211.48,90914.0,167.7045,168.038,167.5536,167.9427,90914.0
2020-01-03 09:30:00,211.14,212.66,210.76,212.66,40138.0,167.6727,168.8798,167.3709,168.8798,40138.0
2020-01-03 10:00:00,212.61,213.08,212.31,213.0,30654.0,168.8401,169.2133,168.6018,169.1498,30654.0
2020-01-03 10:30:00,213.02,213.1,212.74,212.94,56358.0,169.1657,169.2292,168.9433,169.1021,56358.0
2020-01-03 11:00:00,212.98,213.41,212.91,213.24,23897.0,169.1339,169.4754,169.0783,169.3404,23897.0
2020-01-03 11:30:00,213.24,213.81,212.98,213.63,25075.0,169.3404,169.793,169.1339,169.6501,25075.0
2020-01-03 12:00:00,213.71,213.71,212.96,213.11,19105.0,169.7136,169.7136,169.118,169.2371,19105.0
2020-01-03 12:30:00,213.12,213.23,212.67,212.67,24045.0,169.2451,169.3324,168.8877,168.8877,24045.0
2020-01-03 13:00:00,212.73,213.2,212.45,213.08,30813.0,168.9354,169.3086,168.713,169.2133,30813.0
2020-01-03 13:30:00,213.04,213.16,212.8,212.85,12452.0,169.1816,169.2769,168.991,169.0307,12452.0
2020-01-03 14:00:00,212.84,213.11,212.75,213.02,20143.0,169.0227,169.2371,168.9513,169.1657,20143.0
2020-01-03 14:30:00,213.07,213.87,213.07,213.73,23696.0,169.2054,169.8407,169.2054,169.7295,23696.0
2020-01-03 15:00:00,213.73,213.88,213.07,213.19,23533.0,169.7295,169.8486,169.2054,169.3007,23533.0
2020-01-03 15:30:00,213.19,213.84,213.05,213.64,73474.0,169.3007,169.8169,169.1895,169.658,73474.0
2020-01-06 09:30:00,212.76,214.14,212.53,212.94,47256.0,168.9592,170.0551,168.7765,169.1021,47256.0
2020-01-06 10:00:00,212.82,213.37,212.63,213.37,30372.0,169.0068,169.4436,168.856,169.4436,30372.0
2020-01-06 10:30:00,213.4,213.56,213.12,213.56,29111.0,169.4674,169.5945,169.2451,169.5945,29111.0
2020-01-06 11:00:00,213.51,213.71,213.13,213.22,33464.0,169.5548,169.7136,169.253,169.3245,33464.0
2020-01-06 11:30:00,213.22,213.8,213.21,213.62,39892.0,169.3245,169.7851,169.3166,169.6422,39892.0
2020-01-06 12:00:00,213.58,213.78,213.49,213.77,31112.0,169.6104,169.7692,169.5389,169.7613,31112.0
2020-01-06 12:30:00,213.8,213.98,213.68,213.79,27415.0,169.7851,169.928,169.6898,169.7772,27415.0
2020-01-06 13:00:00,213.74,214.34,213.71,214.32,28721.0,169.7374,170.2139,169.7136,170.198,28721.0
2020-01-06 13:30:00,214.37,214.4,214.0,214.0,88984.0,170.2377,170.2616,169.9439,169.9439,88984.0
2020-01-06 14:00:00,214.05,214.53,213.78,214.37,43698.0,169.9836,170.3648,169.7692,170.2377,43698.0
2020-01-06 14:30:00,214.36,214.88,214.26,214.81,43637.0,170.2298,170.6428,170.1504,170.5872,43637.0
2020-01-06 15:00:00,214.76,214.93,214.41,214.77,64620.0,170.5475,170.6825,170.2695,170.5554,64620.0
2020-01-06 15:30:00,214.65,214.68,214.08,214.42,106849.0,170.4601,170.4839,170.0075,170.2775,106849.0
2020-01-07 09:30:00,213.22,213.9,212.5,212.98,40425.0,169.3245,169.8645,168.7527,169.1339,40425.0
2020-01-07 10:00:00,213.12,213.13,212.0,212.21,72692.0,169.2451,169.253,168.3557,168.5224,72692.0
2020-01-07 10:30:00,212.03,213.04,211.77,213.04,48947.0,168.3795,169.1816,168.173,169.1816,48947.0
2020-01-07 11:00:00,213.14,214.05,212.98,213.82,51269.0,169.261,169.9836,169.1339,169.801,51269.0
2020-01-07 11:30:00,213.66,213.76,213.38,213.68,16600.0,169.6739,169.7533,169.4516,169.6898,16600.0
2020-01-07 12:00:00,213.65,213.78,213.01,213.38,56752.0,169.666,169.7692,169.1577,169.4516,56752.0
2020-01-07 12:30:00,213.4,213.93,213.31,213.87,19164.0,169.4674,169.8883,169.396,169.8407,19164.0
2020-01-07 13:00:00,213.89,214.55,213.89,214.14,48765.0,169.8566,170.3807,169.8566,170.0551,48765.0
2020-01-07 13:30:00,214.13,214.65,213.95,214.28,77213.0,170.0472,170.4601,169.9042,170.1663,77213.0
2020-01-07 14:00:00,214.26,214.32,213.26,213.82,77296.0,170.1504,170.198,169.3563,169.801,77296.0
2020-01-07 14:30:00,213.76,214.04,213.6,213.97,31565.0,169.7533,169.9757,169.6263,169.9201,31565.0
2020-01-07 15:00:00,214.02,214.49,213.88,214.03,49417.0,169.9598,170.333,169.8486,169.9677,49417.0
2020-01-07 15:30:00,213.97,214.2,213.61,213.68,219766.0,169.9201,170.1027,169.6342,169.6898,219766.0
2020-01-08 09:30:00,213.01,213.81,212.29,212.43,76403.0,169.1577,169.793,168.586,168.6971,76403.0
2020-01-08 10:00:00,212.43,213.18,212.17,212.76,48109.0,168.6971,169.2927,168.4907,168.9592,48109.0
2020-01-08 10:30:00,212.9,213.05,212.68,212.85,22892.0,169.0704,169.1895,168.8957,169.0307,22892.0
2020-01-08 11:00:00,212.76,213.1,212.69,213.1,21928.0,168.9592,169.2292,168.9036,169.2292,21928.0
2020-01-08 11:30:00,213.14,213.45,212.8,212.81,33162.0,169.261,169.5071,168.991,168.9989,33162.0
2020-01-08 12:00:00,212.7,212.7,212.12,212.37,65058.0,168.9116,168.9116,168.451,168.6495,65058.0
2020-01-08 12:30:00,212.36,212.67,212.35,212.63,21039.0,168.6415,168.8877,168.6336,168.856,21039.0
2020-01-08 13:00:00,212.57,212.96,212.39,212.88,46141.0,168.8083,169.118,168.6654,169.0545,46141.0
2020-01-08 13:30:00,212.93,213.12,212.79,213.06,23149.0,169.0942,169.2451,168.983,169.1974,23149.0
2020-01-08 14:00:00,213.02,213.26,212.95,213.05,34300.0,169.1657,169.3563,169.1101,169.1895,34300.0
2020-01-08 14:30:00,213.04,213.44,212.96,213.41,50368.0,169.1816,169.4992,169.118,169.4754,50368.0
2020-01-08 15:00:00,213.41,213.72,213.4,213.63,73468.0,169.4754,169.7216,169.4674,169.6501,73468.0
2020-01-08 15:30:00,213.63,214.18,213.59,213.92,113245.0,169.6501,170.0869,169.6183,169.8804,113245.0
2020-01-09 09:30:00,213.74,214.13,213.12,213.93,30156.0,169.7374,170.0472,169.2451,169.8883,30156.0
2020-01-09 10:00:00,213.96,214.41,213.95,214.26,22412.0,169.9122,170.2695,169.9042,170.1504,22412.0
2020-01-09 10:30:00,214.25,214.76,214.25,214.37,73352.0,170.1425,170.5475,170.1425,170.2377,73352.0
2020-01-09 11:00:00,214.42,214.65,214.21,214.4,52785.0,170.2775,170.4601,170.1107,170.2616,52785.0
2020-01-09 11:30:00,214.41,214.62,214.06,214.09,37209.0,170.2695,170.4363,169.9916,170.0154,37209.0
2020-01-09 12:00:00,214.11,214.46,214.06,214.1,28674.0,170.0313,170.3092,169.9916,170.0233,28674.0
2020-01-09 12:30:00,214.11,214.31,213.94,214.09,34108.0,170.0313,170.1901,169.8963,170.0154,34108.0
2020-01-09 13:00:00,214.1,214.29,214.05,214.26,64725.0,170.0233,170.1742,169.9836,170.1504,64725.0
2020-01-09 13:30:00,214.24,214.49,214.18,214.38,17567.0,170.1345,170.333,170.0869,170.2457,17567.0
2020-01-09 14:00:00,214.36,214.43,214.04,214.25,50696.0,170.2298,170.2854,169.9757,170.1425,50696.0
2020-01-09 14:30:00,214.28,214.38,214.15,214.35,40173.0,170.1663,170.2457,170.063,170.2219,40173.0
2020-01-09 15:00:00,214.3,214.37,214.05,214.16,100212.0,170.1822,170.2377,169.9836,170.071,100212.0
2020-01-09 15:30:00,214.13,214.18,213.93,214.05,117558.0,170.0472,170.0869,169.8883,169.9836,117558.0
2020-01-10 09:30:00,214.54,214.78,213.95,214.32,29626.0,170.3728,170.5633,169.9042,170.198,29626.0
2020-01-10 10:00:00,214.37,214.63,214.06,214.33,27732.0,170.2377,170.4442,169.9916,170.206,27732.0
2020-01-10 10:30:00,214.33,214.81,214.0,214.74,43185.0,170.206,170.5872,169.9439,170.5316,43185.0
2020-01-10 11:00:00,214.89,215.33,214.66,215.04,32950.0,170.6507,171.0001,170.468,170.7698,32950.0
2020-01-10 11:30:00,215.02,215.32,214.91,215.19,22411.0,170.7539,170.9922,170.6666,170.8889,22411.0
2020-01-10 12:00:00,215.23,215.23,214.89,214.98,81072.0,170.9207,170.9207,170.6507,170.7222,81072.0
2020-01-10 12:30:00,214.97,215.76,214.91,215.68,48296.0,170.7142,171.3416,170.6666,171.2781,48296.0
2020-01-10 13:00:00,215.69,216.14,215.61,215.84,26172.0,171.286,171.6434,171.2225,171.4051,26172.0
2020-01-10 13:30:00,215.82,216.15,215.62,216.15,18474.0,171.3892,171.6513,171.2304,171.6513,18474.0
2020-01-10 14:00:00,216.13,216.38,215.81,216.12,21551.0,171.6354,171.834,171.3813,171.6275,21551.0
2020-01-10 14:30:00,216.21,216.23,215.7,215.74,17765.0,171.6989,171.7148,171.2939,171.3257,17765.0
2020-01-10 15:00:00,215.76,215.81,215.43,215.68,25321.0,171.3416,171.3813,171.0795,171.2781,25321.0
2020-01-10 15:30:00,215.67,216.14,215.67,215.82,99815.0,171.2701,171.6434,171.2701,171.3892,99815.0
2020-01-13 09:30:00,216.07,216.63,215.74,215.85,17567.0,171.5878,172.0325,171.3257,171.4131,17567.0
2020-01-13 10:00:00,215.87,216.82,215.87,216.82,31895.0,171.4289,172.1834,171.4289,172.1834,31895.0
2020-01-13 10:30:00,216.9,217.04,216.81,217.0,52099.0,172.2469,172.3581,172.1754,172.3263,52099.0
2020-01-13 11:00:00,216.96,217.82,216.79,217.15,80420.0,172.2945,172.9775,172.1595,172.4454,80420.0
2020-01-13 11:30:00,217.04,217.68,217.04,217.68,41678.0,172.3581,172.8663,172.3581,172.8663,41678.0
2020-01-13 12:00:00,217.89,217.92,217.3,217.38,31745.0,173.0331,173.0569,172.5646,172.6281,31745.0
2020-01-13 12:30:00,217.36,217.43,216.9,216.92,33898.0,172.6122,172.6678,172.2469,172.2628,33898.0
2020-01-13 13:00:00,216.85,216.88,216.63,216.74,40754.0,172.2072,172.231,172.0325,172.1198,40754.0
2020-01-13 13:30:00,216.75,216.82,216.53,216.54,23626.0,172.1278,172.1834,171.9531,171.961,23626.0
2020-01-13 14:00:00,216.48,216.87,216.45,216.67,23394.0,171.9134,172.2231,171.8895,172.0642,23394.0
2020-01-13 14:30:00,216.66,216.75,216.21,216.35,32414.0,172.0563,172.1278,171.6989,171.8101,32414.0
2020-01-13 15:00:00,216.29,216.63,216.29,216.43,15973.0,171.7625,172.0325,171.7625,171.8737,15973.0
2020-01-13 15:30:00,216.44,216.79,216.44,216.76,67503.0,171.8816,172.1595,171.8816,172.1357,67503.0
2020-01-14 09:30:00,216.36,216.73,215.5,215.74,19447.0,171.8181,172.1119,171.1351,171.3257,19447.0
2020-01-14 10:00:00,215.6,215.66,214.43,214.73,17806.0,171.2145,171.2622,170.2854,170.5236,17806.0
2020-01-14 10:30:00,214.72,215.03,214.52,214.81,29917.0,170.5157,170.7619,170.3569,170.5872,29917.0
2020-01-14 11:00:00,214.83,215.22,214.71,215.21,27271.0,170.603,170.9128,170.5078,170.9048,27271.0
2020-01-14 11:30:00,215.3,215.91,215.27,215.82,23781.0,170.9763,171.4607,170.9525,171.3892,23781.0
2020-01-14 12:00:00,215.84,216.05,215.66,215.83,26892.0,171.4051,171.5719,171.2622,171.3972,26892.0
2020-01-14 12:30:00,215.82,216.05,215.72,215.9,26999.0,171.3892,171.5719,171.3098,171.4528,26999.0
2020-01-14 13:00:00,215.95,215.95,214.82,214.98,36272.0,171.4925,171.4925,170.5951,170.7222,36272.0
2020-01-14 13:30:00,215.03,215.21,214.7,214.97,12303.0,170.7619,170.9048,170.4998,170.7142,12303.0
2020-01-14 14:00:00,214.97,215.28,214.8,215.2,18207.0,170.7142,170.9604,170.5792,170.8969,18207.0
2020-01-14 14:30:00,215.16,215.57,215.11,215.34,23029.0,170.8651,171.1907,170.8254,171.0081,23029.0
2020-01-14 15:00:00,215.37,215.56,215.22,215.46,30056.0,171.0319,171.1828,170.9128,171.1034,30056.0
2020-01-14 15:30:00,215.46,216.41,215.28,216.24,130638.0,171.1034,171.8578,170.9604,171.7228,130638.0
2020-01-15 09:30:00,216.95,218.11,216.95,217.69,29304.0,172.2866,173.2078,172.2866,172.8743,29304.0
2020-01-15 10:00:00,217.55,218.03,216.82,217.47,26489.0,172.7631,173.1443,172.1834,172.6996,26489.0
2020-01-15 10:30:00,217.5,217.66,216.91,217.48,29975.0,172.7234,172.8504,172.2548,172.7075,29975.0
2020-01-15 11:00:00,217.47,217.77,217.29,217.73,45339.0,172.6996,172.9378,172.5566,172.906,45339.0
2020-01-15 11:30:00,217.78,217.92,217.44,217.47,57960.0,172.9457,173.0569,172.6757,172.6996,57960.0
2020-01-15 12:00:00,217.56,217.63,217.38,217.5,17862.0,172.771,172.8266,172.6281,172.7234,17862.0
2020-01-15 12:30:00,217.46,218.06,217.45,217.9,13504.0,172.6916,173.1681,172.6837,173.041,13504.0
2020-01-15 13:00:00,217.93,218.17,217.92,218.0,12414.0,173.0649,173.2554,173.0569,173.1204,12414.0
2020-01-15 13:30:00,217.97,218.47,217.95,218.45,16561.0,173.0966,173.4937,173.0807,173.4778,16561.0
2020-01-15 14:00:00,218.48,218.7,218.15,218.45,17682.0,173.5016,173.6763,173.2396,173.4778,17682.0
2020-01-15 14:30:00,218.44,218.62,218.32,218.42,29623.0,173.4699,173.6128,173.3746,173.454,29623.0
2020-01-15 15:00:00,218.41,218.64,218.3,218.44,32485.0,173.446,173.6287,173.3587,173.4699,32485.0
2020-01-15 15:30:00,218.41,218.54,217.98,218.25,112987.0,173.446,173.5493,173.1046,173.319,112987.0
2020-01-16 09:30:00,218.47,219.29,218.37,218.75,28432.0,173.4937,174.1449,173.4143,173.716,28432.0
2020-01-16 10:00:00,218.97,219.52,218.62,219.52,16011.0,173.8907,174.3275,173.6128,174.3275,16011.0
2020-01-16 10:30:00,219.53,219.74,219.19,219.5,25929.0,174.3355,174.5022,174.0655,174.3116,25929.0
2020-01-16 11:00:00,219.59,219.82,219.39,219.45,27331.0,174.3831,174.5658,174.2243,174.2719,27331.0
2020-01-16 11:30:00,219.44,219.79,219.43,219.64,25071.0,174.264,174.5419,174.2561,174.4228,25071.0
2020-01-16 12:00:00,219.68,219.95,219.64,219.88,13155.0,174.4546,174.669,174.4228,174.6134,13155.0
2020-01-16 12:30:00,219.84,220.01,219.72,220.0,21417.0,174.5816,174.7166,174.4863,174.7087,21417.0
2020-01-16 13:00:00,220.01,220.01,219.79,219.79,11480.0,174.7166,174.7166,174.5419,174.5419,11480.0
2020-01-16 13:30:00,219.76,219.85,219.57,219.81,15828.0,174.5181,174.5896,174.3672,174.5578,15828.0
2020-01-16 14:00:00,219.86,219.86,219.62,219.75,12883.0,174.5975,174.5975,174.4069,174.5102,12883.0
2020-01-16 14:30:00,219.73,219.73,219.37,219.45,15928.0,174.4943,174.4943,174.2084,174.2719,15928.0
2020-01-16 15:00:00,219.42,219.78,219.34,219.47,18352.0,174.2481,174.534,174.1846,174.2878,18352.0
2020-01-16 15:30:00,219.48,220.11,219.3,220.03,106571.0,174.2958,174.7961,174.1528,174.7325,106571.0
2020-01-17 09:30:00,220.0,220.46,218.99,220.41,97078.0,174.7087,175.074,173.9066,175.0343,97078.0
2020-01-17 10:00:00,220.31,220.44,219.44,219.84,19715.0,174.9549,175.0581,174.264,174.5816,19715.0
2020-01-17 10:30:00,219.87,220.07,219.59,219.91,14031.0,174.6055,174.7643,174.3831,174.6372,14031.0
2020-01-17 11:00:00,219.89,220.67,219.87,220.11,19161.0,174.6214,175.2408,174.6055,174.7961,19161.0
2020-01-17 11:30:00,220.04,220.16,219.72,220.05,24576.0,174.7405,174.8358,174.4863,174.7484,24576.0
2020-01-17 12:00:00,220.06,220.45,220.06,220.44,20887.0,174.7564,175.0661,174.7564,175.0581,20887.0
2020-01-17 12:30:00,220.38,220.51,220.07,220.47,15406.0,175.0105,175.1137,174.7643,175.0819,15406.0
2020-01-17 13:00:00,220.44,220.48,220.24,220.33,13087.0,175.0581,175.0899,174.8993,174.9708,13087.0
2020-01-17 13:30:00,220.28,220.37,220.02,220.12,12288.0,174.9311,175.0025,174.7246,174.804,12288.0
2020-01-17 14:00:00,220.21,220.51,220.21,220.43,6567.0,174.8755,175.1137,174.8755,175.0502,6567.0
2020-01-17 14:30:00,220.43,220.55,220.22,220.48,41920.0,175.0502,175.1455,174.8834,175.0899,41920.0
2020-01-17 15:00:00,220.51,220.77,220.42,220.53,21882.0,175.1137,175.3202,175.0422,175.1296,21882.0
2020-01-17 15:30:00,220.57,221.05,220.51,220.69,167814.0,175.1614,175.5425,175.1137,175.2567,167814.0
2020-01-21 09:30:00,221.29,221.66,220.37,220.94,31764.0,175.7331,176.027,175.0025,175.4552,31764.0
2020-01-21 10:00:00,220.94,221.27,220.75,220.98,35709.0,175.4552,175.7173,175.3043,175.487,35709.0
2020-01-21 10:30:00,220.93,221.59,220.82,221.44,30190.0,175.4472,175.9714,175.3599,175.8523,30190.0
2020-01-21 11:00:00,221.51,222.0,221.45,221.51,49229.0,175.9078,176.297,175.8602,175.9078,49229.0
2020-01-21 11:30:00,221.51,221.53,221.17,221.17,25307.0,175.9078,175.9237,175.6378,175.6378,25307.0
2020-01-21 12:00:00,221.23,222.36,221.13,222.36,80522.0,175.6855,176.5829,175.6061,176.5829,80522.0
2020-01-21 12:30:00,222.46,222.65,222.45,222.55,24829.0,176.6623,176.8132,176.6543,176.7337,24829.0
2020-01-21 13:00:00,222.55,222.81,222.5,222.64,26834.0,176.7337,176.9402,176.694,176.8052,26834.0
2020-01-21 13:30:00,222.58,222.92,222.5,222.92,15131.0,176.7576,177.0276,176.694,177.0276,15131.0
2020-01-21 14:00:00,222.91,223.24,222.8,223.16,18601.0,177.0196,177.2817,176.9323,177.2182,18601.0
2020-01-21 14:30:00,223.18,223.19,222.79,222.91,17700.0,177.234,177.242,176.9243,177.0196,17700.0
2020-01-21 15:00:00,222.96,222.97,222.5,222.64,32677.0,177.0593,177.0673,176.694,176.8052,32677.0
2020-01-21 15:30:00,222.63,222.8,222.21,222.65,101056.0,176.7973,176.9323,176.4637,176.8132,101056.0
2020-01-22 09:30:00,223.49,223.51,222.65,222.65,18878.0,177.4802,177.4961,176.8132,176.8132,18878.0
2020-01-22 10:00:00,222.6,222.97,222.34,222.78,104836.0,176.7734,177.0673,176.567,176.9164,104836.0
2020-01-22 10:30:00,222.83,223.12,222.74,222.85,75481.0,176.9561,177.1864,176.8846,176.972,75481.0
2020-01-22 11:00:00,222.9,223.06,222.51,222.83,94891.0,177.0117,177.1387,176.702,176.9561,94891.0
2020-01-22 11:30:00,222.79,222.8,221.23,221.3,101682.0,176.9243,176.9323,175.6855,175.7411,101682.0
2020-01-22 12:00:00,221.25,221.54,220.92,221.33,57060.0,175.7014,175.9317,175.4393,175.7649,57060.0
2020-01-22 12:30:00,221.32,221.45,220.95,221.21,13383.0,175.757,175.8602,175.4631,175.6696,13383.0
2020-01-22 13:00:00,221.21,221.35,220.2,220.59,25037.0,175.6696,175.7808,174.8675,175.1772,25037.0
2020-01-22 13:30:00,220.42,220.44,220.0,220.08,20125.0,175.0422,175.0581,174.7087,174.7722,20125.0
2020-01-22 14:00:00,220.05,220.49,220.0,220.17,31354.0,174.7484,175.0978,174.7087,174.8437,31354.0
2020-01-22 14:30:00,220.16,220.52,220.16,220.47,17073.0,174.8358,175.1217,174.8358,175.0819,17073.0
2020-01-22 15:00:00,220.46,220.47,220.14,220.38,34667.0,175.074,175.0819,174.8199,175.0105,34667.0
2020-01-22 15:30:00,220.39,221.22,220.34,220.94,114495.0,175.0184,175.6775,174.9787,175.4552,114495.0
2020-01-23 09:30:00,221.3,222.67,220.75,222.52,45703.0,175.7411,176.829,175.3043,176.7099,45703.0
2020-01-23 10:00:00,222.37,222.85,221.78,221.84,34268.0,176.5908,176.972,176.1223,176.1699,34268.0
2020-01-23 10:30:00,221.89,222.16,221.65,221.82,18076.0,176.2096,176.424,176.019,176.154,18076.0
2020-01-23 11:00:00,221.57,221.75,221.37,221.53,14719.0,175.9555,176.0984,175.7967,175.9237,14719.0
2020-01-23 11:30:00,221.72,222.66,221.41,222.65,103505.0,176.0746,176.8211,175.8284,176.8132,103505.0
2020-01-23 12:00:00,222.69,223.41,222.64,223.13,35792.0,176.8449,177.4167,176.8052,177.1943,35792.0
2020-01-23 12:30:00,223.12,223.14,222.14,222.27,25217.0,177.1864,177.2023,176.4081,176.5114,25217.0
2020-01-23 13:00:00,222.27,222.62,222.25,222.56,28972.0,176.5114,176.7893,176.4955,176.7417,28972.0
2020-01-23 13:30:00,222.59,222.74,222.3,222.54,41870.0,176.7655,176.8846,176.5352,176.7258,41870.0
2020-01-23 14:00:00,222.6,222.85,222.4,222.68,11574.0,176.7734,176.972,176.6146,176.837,11574.0
2020-01-23 14:30:00,222.75,223.1,222.67,223.08,32788.0,176.8926,177.1705,176.829,177.1546,32788.0
2020-01-23 15:00:00,223.11,223.16,222.91,223.05,29323.0,177.1785,177.2182,177.0196,177.1308,29323.0
2020-01-23 15:30:00,223.01,223.28,222.9,223.2,131708.0,177.099,177.3135,177.0117,177.2499,131708.0
2020-01-24 09:30:00,223.44,224.28,222.93,223.65,24358.0,177.4405,178.1076,177.0355,177.6073,24358.0
2020-01-24 10:00:00,223.62,224.22,223.5,223.78,11819.0,177.5835,178.0599,177.4882,177.7105,11819.0
2020-01-24 10:30:00,223.79,224.16,223.58,224.06,26890.0,177.7185,178.0123,177.5517,177.9329,26890.0
2020-01-24 11:00:00,224.2,224.49,223.98,224.49,15728.0,178.0441,178.2744,177.8693,178.2744,15728.0
2020-01-24 11:30:00,224.42,224.61,224.27,224.33,14751.0,178.2188,178.3696,178.0996,178.1473,14751.0
2020-01-24 12:00:00,224.3,224.46,223.99,224.29,46305.0,178.1235,178.2505,177.8773,178.1155,46305.0
2020-01-24 12:30:00,224.3,224.54,224.21,224.54,29566.0,178.1235,178.3141,178.052,178.3141,29566.0
2020-01-24 13:00:00,224.55,224.69,224.37,224.48,25580.0,178.322,178.4332,178.1791,178.2664,25580.0
2020-01-24 13:30:00,224.53,224.72,224.23,224.26,19643.0,178.3061,178.457,178.0679,178.0917,19643.0
2020-01-24 14:00:00,224.21,224.33,224.13,224.13,27023.0,178.052,178.1473,177.9885,177.9885,27023.0
2020-01-24 14:30:00,224.08,224.44,224.05,224.44,21022.0,177.9488,178.2346,177.9249,178.2346,21022.0
2020-01-24 15:00:00,224.33,224.49,224.2,224.23,23023.0,178.1473,178.2744,178.0441,178.0679,23023.0
2020-01-24 15:30:00,224.26,224.8,224.09,224.49,97083.0,178.0917,178.5205,177.9567,178.2744,97083.0
2020-01-27 09:30:00,223.95,225.82,223.76,224.34,39411.0,177.8455,179.3305,177.6946,178.1552,39411.0
2020-01-27 10:00:00,224.25,224.36,223.8,223.95,27876.0,178.0838,178.1711,177.7264,177.8455,27876.0
2020-01-27 10:30:00,223.96,225.0,223.94,224.8,13781.0,177.8535,178.6794,177.8376,178.5205,13781.0
2020-01-27 11:00:00,224.75,224.75,224.21,224.46,22449.0,178.4808,178.4808,178.052,178.2505,22449.0
2020-01-27 11:30:00,224.36,224.54,224.11,224.48,20057.0,178.1711,178.3141,177.9726,178.2664,20057.0
2020-01-27 12:00:00,224.47,224.68,224.29,224.51,20462.0,178.2585,178.4252,178.1155,178.2902,20462.0
2020-01-27 12:30:00,224.54,224.59,224.26,224.31,14023.0,178.3141,178.3538,178.0917,178.1314,14023.0
2020-01-27 13:00:00,224.28,224.62,224.22,224.45,25589.0,178.1076,178.3776,178.0599,178.2426,25589.0
2020-01-27 13:30:00,224.47,224.86,224.31,224.63,23388.0,178.2585,178.5682,178.1314,178.3855,23388.0
2020-01-27 14:00:00,224.63,224.92,224.43,224.81,17844.0,178.3855,178.6158,178.2267,178.5285,17844.0
2020-01-27 14:30:00,224.81,224.96,224.66,224.86,14027.0,178.5285,178.6476,178.4094,178.5682,14027.0
2020-01-27 15:00:00,224.83,225.16,224.73,225.04,20994.0,178.5444,178.8064,178.4649,178.7111,20994.0
2020-01-27 15:30:00,225.04,225.04,223.9,224.11,99745.0,178.7111,178.7111,177.8058,177.9726,99745.0
2020-01-28 09:30:00,223.98,224.83,223.56,224.57,22758.0,177.8693,178.5444,177.5358,178.3379,22758.0
2020-01-28 10:00:00,224.67,225.03,223.42,223.93,31222.0,178.4173,178.7032,177.4246,177.8296,31222.0
2020-01-28 10:30:00,223.93,223.93,223.11,223.53,20222.0,177.8296,177.8296,177.1785,177.512,20222.0
2020-01-28 11:00:00,223.54,223.73,223.4,223.61,18078.0,177.5199,177.6708,177.4087,177.5755,18078.0
2020-01-28 11:30:00,223.66,223.66,223.09,223.16,30199.0,177.6152,177.6152,177.1626,177.2182,30199.0
2020-01-28 12:00:00,223.16,223.31,223.03,223.22,21017.0,177.2182,177.3373,177.1149,177.2658,21017.0
2020-01-28 12:30:00,223.23,223.32,223.13,223.19,10159.0,177.2737,177.3452,177.1943,177.242,10159.0
2020-01-28 13:00:00,223.13,223.16,223.01,223.06,41542.0,177.1943,177.2182,177.099,177.1387,41542.0
2020-01-28 13:30:00,223.06,223.22,222.68,223.15,26776.0,177.1387,177.2658,176.837,177.2102,26776.0
2020-01-28 14:00:00,223.14,223.55,223.11,223.48,37420.0,177.2023,177.5279,177.1785,177.4723,37420.0
2020-01-28 14:30:00,223.46,224.1,223.46,223.96,25609.0,177.4564,177.9646,177.4564,177.8535,25609.0
2020-01-28 15:00:00,223.96,224.1,223.72,223.98,67945.0,177.8535,177.9646,177.6629,177.8693,67945.0
2020-01-28 15:30:00,224.0,224.01,223.7,223.73,108712.0,177.8852,177.8932,177.647,177.6708,108712.0
2020-01-29 09:30:00,224.0,224.0,223.01,223.23,23121.0,177.8852,177.8852,177.099,177.2737,23121.0
2020-01-29 10:00:00,223.53,223.55,222.37,222.82,10864.0,177.512,177.5279,176.5908,176.9482,10864.0
2020-01-29 10:30:00,222.84,223.07,222.43,222.87,10484.0,176.964,177.1467,176.6384,176.9879,10484.0
2020-01-29 11:00:00,222.89,223.32,222.84,223.28,14824.0,177.0037,177.3452,176.964,177.3135,14824.0
2020-01-29 11:30:00,223.26,223.54,223.2,223.39,28429.0,177.2976,177.5199,177.2499,177.4008,28429.0
2020-01-29 12:00:00,223.39,223.58,223.19,223.3,19460.0,177.4008,177.5517,177.242,177.3293,19460.0
2020-01-29 12:30:00,223.28,223.29,222.82,222.97,10537.0,177.3135,177.3214,176.9482,177.0673,10537.0
2020-01-29 13:00:00,222.95,222.96,222.4,222.45,23833.0,177.0514,177.0593,176.6146,176.6543,23833.0
2020-01-29 13:30:00,222.47,222.61,220.24,221.38,19515.0,176.6702,176.7814,174.8993,175.8046,19515.0
2020-01-29 14:00:00,221.45,222.38,221.45,221.87,23298.0,175.8602,176.5987,175.8602,176.1937,23298.0
2020-01-29 14:30:00,221.84,222.01,221.6,221.93,35299.0,176.1699,176.3049,175.9793,176.2414,35299.0
2020-01-29 15:00:00,222.0,222.42,221.86,222.19,116016.0,176.297,176.6305,176.1858,176.4479,116016.0
2020-01-29 15:30:00,222.17,222.8,222.07,222.1,159466.0,176.432,176.9323,176.3526,176.3764,159466.0
2020-01-30 09:30:00,221.64,222.73,220.69,222.34,37397.0,176.0111,176.8767,175.2567,176.567,37397.0
2020-01-30 10:00:00,222.44,222.99,222.13,222.69,18568.0,176.6464,177.0832,176.4002,176.8449,18568.0
2020-01-30 10:30:00,222.62,223.37,222.42,222.84,13985.0,176.7893,177.3849,176.6305,176.964,13985.0
2020-01-30 11:00:00,222.84,223.02,222.55,222.92,13366.0,176.964,177.107,176.7337,177.0276,13366.0
2020-01-30 11:30:00,222.89,223.78,222.89,223.71,14562.0,177.0037,177.7105,177.0037,177.6549,14562.0
2020-01-30 12:00:00,223.61,224.01,223.5,223.86,23141.0,177.5755,177.8932,177.4882,177.774,23141.0
2020-01-30 12:30:00,223.84,223.85,223.23,223.56,26199.0,177.7582,177.7661,177.2737,177.5358,26199.0
2020-01-30 13:00:00,223.52,223.53,223.04,223.44,13418.0,177.504,177.512,177.1229,177.4405,13418.0
2020-01-30 13:30:00,223.39,223.66,223.39,223.49,8486.0,177.4008,177.6152,177.4008,177.4802,8486.0
2020-01-30 14:00:00,223.5,223.58,222.93,223.22,29497.0,177.4882,177.5517,177.0355,177.2658,29497.0
2020-01-30 14:30:00,223.2,223.49,222.96,223.48,16233.0,177.2499,177.4802,177.0593,177.4723,16233.0
2020-01-30 15:00:00,223.52,223.86,223.51,223.71,28313.0,177.504,177.774,177.4961,177.6549,28313.0
2020-01-30 15:30:00,223.7,224.23,223.54,224.1,99749.0,177.647,178.0679,177.5199,177.9646,99749.0
2020-01-31 09:30:00,224.45,224.65,223.62,224.15,14892.0,178.2426,178.4014,177.5835,178.0043,14892.0
2020-01-31 10:00:00,224.08,224.49,223.98,224.28,16767.0,177.9488,178.2744,177.8693,178.1076,16767.0
2020-01-31 10:30:00,224.27,224.71,224.14,224.34,26625.0,178.0996,178.4491,177.9964,178.1552,26625.0
2020-01-31 11:00:00,224.32,224.32,223.2,223.35,17799.0,178.1393,178.1393,177.2499,177.369,17799.0
2020-01-31 11:30:00,223.43,223.7,223.27,223.68,13514.0,177.4326,177.647,177.3055,177.6311,13514.0
2020-01-31 12:00:00,223.65,223.76,223.48,223.64,15127.0,177.6073,177.6946,177.4723,177.5993,15127.0
2020-01-31 12:30:00,223.58,223.59,222.98,223.46,12291.0,177.5517,177.5596,177.0752,177.4564,12291.0
2020-01-31 13:00:00,223.38,223.41,222.54,222.8,15640.0,177.3929,177.4167,176.7258,176.9323,15640.0
2020-01-31 13:30:00,222.78,223.77,222.78,223.64,16540.0,176.9164,177.7026,176.9164,177.5993,16540.0
2020-01-31 14:00:00,223.56,223.71,223.27,223.45,29625.0,177.5358,177.6549,177.3055,177.4485,29625.0
2020-01-31 14:30:00,223.46,224.16,223.46,224.0,16568.0,177.4564,178.0123,177.4564,177.8852,16568.0
2020-01-31 15:00:00,224.08,224.1,223.37,223.37,18924.0,177.9488,177.9646,177.3849,177.3849,18924.0
2020-01-31 15:30:00,223.39,224.21,222.94,223.72,139577.0,177.4008,178.052,177.0434,177.6629,139577.0
2020-02-03 09:30:00,224.47,224.99,224.31,224.56,34177.0,178.2585,178.6714,178.1314,178.3299,34177.0
2020-02-03 10:00:00,224.56,225.21,224.05,225.21,24765.0,178.3299,178.8461,177.9249,178.8461,24765.0
2020-02-03 10:30:00,225.19,225.19,224.05,224.42,20764.0,178.8302,178.8302,177.9249,178.2188,20764.0
2020-02-03 11:00:00,224.4,225.12,224.4,225.08,61544.0,178.2029,178.7747,178.2029,178.7429,61544.0
2020-02-03 11:30:00,225.08,225.09,224.79,225.01,54893.0,178.7429,178.7508,178.5126,178.6873,54893.0
2020-02-03 12:00:00,224.98,225.34,224.71,225.0,24969.0,178.6635,178.9494,178.4491,178.6794,24969.0
2020-02-03 12:30:00,224.97,225.18,224.8,225.09,17059.0,178.6555,178.8223,178.5205,178.7508,17059.0
2020-02-03 13:00:00,225.09,225.18,224.82,224.85,23586.0,178.7508,178.8223,178.5364,178.5602,23586.0
2020-02-03 13:30:00,224.8,225.41,224.76,225.09,17725.0,178.5205,179.005,178.4888,178.7508,17725.0
2020-02-03 14:00:00,225.08,225.1,224.44,224.55,17360.0,178.7429,178.7588,178.2346,178.322,17360.0
2020-02-03 14:30:00,224.53,224.99,224.27,224.86,33114.0,178.3061,178.6714,178.0996,178.5682,33114.0
2020-02-03 15:00:00,224.82,225.19,224.64,225.1,39419.0,178.5364,178.8302,178.3935,178.7588,39419.0
2020-02-03 15:30:00,225.15,225.22,223.71,224.22,88415.0,178.7985,178.8541,177.6549,178.0599,88415.0
2020-02-04 09:30:00,225.02,225.25,222.87,224.25,44109.0,178.6952,178.8779,176.9879,178.0838,44109.0
2020-02-04 10:00:00,224.4,224.71,223.9,224.26,41992.0,178.2029,178.4491,177.8058,178.0917,41992.0
2020-02-04 10:30:00,224.27,224.4,223.27,223.27,53292.0,178.0996,178.2029,177.3055,177.3055,53292.0
2020-02-04 11:00:00,223.35,223.48,222.95,223.13,46406.0,177.369,177.4723,177.0514,177.1943,46406.0
2020-02-04 11:30:00,223.06,223.13,222.13,222.17,103102.0,177.1387,177.1943,176.4002,176.432,103102.0
2020-02-04 12:00:00,222.22,222.58,222.09,222.47,46778.0,176.4717,176.7576,176.3684,176.6702,46778.0
2020-02-04 12:30:00,222.47,222.47,221.96,222.4,33900.0,176.6702,176.6702,176.2652,176.6146,33900.0
2020-02-04 13:00:00,222.4,222.71,222.1,222.46,64948.0,176.6146,176.8608,176.3764,176.6623,64948.0
2020-02-04 13:30:00,222.43,222.62,222.41,222.5,31481.0,176.6384,176.7893,176.6226,176.694,31481.0
2020-02-04 14:00:00,222.49,223.55,222.44,223.43,45832.0,176.6861,177.5279,176.6464,177.4326,45832.0
2020-02-04 14:30:00,223.39,223.71,223.28,223.69,161011.0,177.4008,177.6549,177.3135,177.639,161011.0
2020-02-04 15:00:00,223.69,223.87,223.1,223.24,45991.0,177.639,177.782,177.1705,177.2817,45991.0
2020-02-04 15:30:00,223.22,223.24,222.75,223.15,152051.0,177.2658,177.2817,176.8926,177.2102,152051.0
2020-02-05 09:30:00,222.97,223.15,220.76,221.2,49473.0,177.0673,177.2102,175.3122,175.6617,49473.0
2020-02-05 10:00:00,221.33,221.8,220.16,221.79,46863.0,175.7649,176.1381,174.8358,176.1302,46863.0
2020-02-05 10:30:00,221.74,221.85,221.29,221.47,127033.0,176.0905,176.1778,175.7331,175.8761,127033.0
2020-02-05 11:00:00,221.44,222.01,221.27,221.29,47862.0,175.8523,176.3049,175.7173,175.7331,47862.0
2020-02-05 11:30:00,221.23,221.45,220.95,221.24,22626.0,175.6855,175.8602,175.4631,175.6934,22626.0
2020-02-05 12:00:00,221.32,221.52,220.86,221.17,20247.0,175.757,175.9158,175.3917,175.6378,20247.0
2020-02-05 12:30:00,221.22,221.25,220.91,220.96,22520.0,175.6775,175.7014,175.4314,175.4711,22520.0
2020-02-05 13:00:00,220.98,221.55,220.97,221.54,19962.0,175.487,175.9396,175.479,175.9317,19962.0
2020-02-05 13:30:00,221.5,221.92,221.38,221.78,93324.0,175.8999,176.2334,175.8046,176.1223,93324.0
2020-02-05 14:00:00,221.74,221.76,221.1,221.57,45651.0,176.0905,176.1064,175.5822,175.9555,45651.0
2020-02-05 14:30:00,221.5,222.07,221.44,222.02,31276.0,175.8999,176.3526,175.8523,176.3128,31276.0
2020-02-05 15:00:00,222.03,222.2,221.94,222.04,17079.0,176.3208,176.4558,176.2493,176.3287,17079.0
2020-02-05 15:30:00,222.07,222.29,221.75,222.18,114932.0,176.3526,176.5273,176.0984,176.4399,114932.0
2020-02-06 09:30:00,222.21,224.4,222.15,224.38,27807.0,176.4637,178.2029,176.4161,178.187,27807.0
2020-02-06 10:00:00,224.26,224.69,223.69,223.7,20675.0,178.0917,178.4332,177.639,177.647,20675.0
2020-02-06 10:30:00,223.77,223.92,223.3,223.8,14314.0,177.7026,177.8217,177.3293,177.7264,14314.0
2020-02-06 11:00:00,223.89,224.2,223.55,223.83,14986.0,177.7979,178.0441,177.5279,177.7502,14986.0
2020-02-06 11:30:00,223.82,224.22,223.38,224.14,15989.0,177.7423,178.0599,177.3929,177.9964,15989.0
2020-02-06 12:00:00,224.09,224.09,223.72,223.86,12583.0,177.9567,177.9567,177.6629,177.774,12583.0
2020-02-06 12:30:00,223.91,224.29,223.87,224.28,14449.0,177.8138,178.1155,177.782,178.1076,14449.0
2020-02-06 13:00:00,224.22,224.42,224.08,224.21,14233.0,178.0599,178.2188,177.9488,178.052,14233.0
2020-02-06 13:30:00,224.29,224.34,224.03,224.29,12688.0,178.1155,178.1552,177.9091,178.1155,12688.0
2020-02-06 14:00:00,224.36,224.85,224.23,224.81,18369.0,178.1711,178.5602,178.0679,178.5285,18369.0
2020-02-06 14:30:00,224.83,224.84,224.35,224.59,18704.0,178.5444,178.5523,178.1632,178.3538,18704.0
2020-02-06 15:00:00,224.62,224.62,224.16,224.28,19314.0,178.3776,178.3776,178.0123,178.1076,19314.0
2020-02-06 15:30:00,224.33,224.56,224.01,224.1,65077.0,178.1473,178.3299,177.8932,177.9646,65077.0
2020-02-07 09:30:00,225.18,225.44,223.85,224.9,21144.0,178.8223,179.0288,177.7661,178.5999,21144.0
2020-02-07 10:00:00,225.0,225.7,224.85,225.7,8246.0,178.6794,179.2352,178.5602,179.2352,8246.0
2020-02-07 10:30:00,225.77,225.78,224.86,225.03,13597.0,179.2908,179.2988,178.5682,178.7032,13597.0
2020-02-07 11:00:00,225.15,225.74,225.02,225.19,13502.0,178.7985,179.267,178.6952,178.8302,13502.0
2020-02-07 11:30:00,225.12,225.24,224.83,225.09,15392.0,178.7747,178.8699,178.5444,178.7508,15392.0
2020-02-07 12:00:00,225.0,225.07,224.85,224.93,12430.0,178.6794,178.7349,178.5602,178.6238,12430.0
2020-02-07 12:30:00,224.95,225.43,224.95,225.41,9894.0,178.6397,179.0208,178.6397,179.005,9894.0
2020-02-07 13:00:00,225.41,225.42,225.19,225.24,7269.0,179.005,179.0129,178.8302,178.8699,7269.0
2020-02-07 13:30:00,225.29,225.3,224.83,225.05,13635.0,178.9097,178.9176,178.5444,178.7191,13635.0
2020-02-07 14:00:00,225.08,225.22,224.88,225.15,14792.0,178.7429,178.8541,178.5841,178.7985,14792.0
2020-02-07 14:30:00,225.14,225.77,225.07,225.77,10552.0,178.7905,179.2908,178.7349,179.2908,10552.0
2020-02-07 15:00:00,225.76,225.95,225.62,225.62,12590.0,179.2829,179.4338,179.1717,179.1717,12590.0
2020-02-07 15:30:00,225.62,225.68,225.17,225.32,53384.0,179.1717,179.2194,178.8144,178.9335,53384.0
2020-02-10 09:30:00,225.66,225.95,225.16,225.67,16665.0,179.2035,179.4338,178.8064,179.2114,16665.0
2020-02-10 10:00:00,225.86,226.35,225.08,226.13,37105.0,179.3623,179.7514,178.7429,179.5767,37105.0
2020-02-10 10:30:00,226.06,226.07,225.36,225.42,13118.0,179.5211,179.5291,178.9652,179.0129,13118.0
2020-02-10 11:00:00,225.56,226.06,225.56,225.75,6321.0,179.1241,179.5211,179.1241,179.275,6321.0
2020-02-10 11:30:00,225.75,226.1,225.54,225.58,9566.0,179.275,179.5529,179.1082,179.14,9566.0
2020-02-10 12:00:00,225.59,226.0,225.52,225.73,7178.0,179.1479,179.4735,179.0923,179.2591,7178.0
2020-02-10 12:30:00,225.68,225.68,225.32,225.64,6974.0,179.2194,179.2194,178.9335,179.1876,6974.0
2020-02-10 13:00:00,225.69,225.92,225.45,225.81,7476.0,179.2273,179.41,179.0367,179.3226,7476.0
2020-02-10 13:30:00,225.93,226.49,225.71,226.32,13453.0,179.4179,179.8626,179.2432,179.7276,13453.0
2020-02-10 14:00:00,226.26,226.26,225.53,225.58,7739.0,179.68,179.68,179.1002,179.14,7739.0
2020-02-10 14:30:00,225.59,225.98,225.4,225.95,12018.0,179.1479,179.4576,178.997,179.4338,12018.0
2020-02-10 15:00:00,225.99,226.3,225.96,226.21,10954.0,179.4655,179.7117,179.4417,179.6403,10954.0
2020-02-10 15:30:00,226.19,226.47,226.09,226.46,27990.0,179.6244,179.8467,179.545,179.8388,27990.0
2020-02-11 09:30:00,226.4,227.41,226.02,226.12,57113.0,179.7911,180.5932,179.4894,179.5688,57113.0
2020-02-11 10:00:00,226.19,227.38,225.86,227.0,63627.0,179.6244,180.5694,179.3623,180.2676,63627.0
2020-02-11 10:30:00,227.07,227.22,226.49,226.75,13917.0,180.3232,180.4423,179.8626,180.0691,13917.0
2020-02-11 11:00:00,226.75,227.34,226.71,227.32,67190.0,180.0691,180.5376,180.0373,180.5217,67190.0
2020-02-11 11:30:00,227.16,228.24,227.15,228.07,49262.0,180.3947,181.2523,180.3867,181.1173,49262.0
2020-02-11 12:00:00,228.03,228.13,227.43,227.52,68834.0,181.0856,181.165,180.6091,180.6806,68834.0
2020-02-11 12:30:00,227.65,227.91,227.25,227.31,10721.0,180.7838,180.9903,180.4662,180.5138,10721.0
2020-02-11 13:00:00,227.25,227.44,226.79,226.79,13691.0,180.4662,180.617,180.1009,180.1009,13691.0
2020-02-11 13:30:00,226.8,227.12,226.8,226.92,26589.0,180.1088,180.3629,180.1088,180.2041,26589.0
2020-02-11 14:00:00,226.93,226.97,226.24,226.48,31291.0,180.212,180.2438,179.6641,179.8547,31291.0
2020-02-11 14:30:00,226.48,226.49,225.58,225.96,22087.0,179.8547,179.8626,179.14,179.4417,22087.0
2020-02-11 15:00:00,225.87,226.23,225.75,226.05,31105.0,179.3703,179.6561,179.275,179.5132,31105.0
2020-02-11 15:30:00,226.1,226.47,226.1,226.33,79354.0,179.5529,179.8467,179.5529,179.7356,79354.0
2020-02-12 09:30:00,226.24,226.99,225.22,226.54,61293.0,179.6641,180.2597,178.8541,179.9023,61293.0
2020-02-12 10:00:00,226.36,228.23,226.25,228.11,24140.0,179.7594,181.2444,179.672,181.1491,24140.0
2020-02-12 10:30:00,228.1,228.1,227.59,227.7,40335.0,181.1412,181.1412,180.7362,180.8235,40335.0
2020-02-12 11:00:00,227.76,228.36,227.45,228.36,58768.0,180.8712,181.3476,180.625,181.3476,58768.0
2020-02-12 11:30:00,228.37,229.1,228.31,228.74,42825.0,181.3556,181.9353,181.3079,181.6494,42825.0
2020-02-12 12:00:00,228.75,229.29,228.68,228.68,52336.0,181.6573,182.0862,181.6018,181.6018,52336.0
2020-02-12 12:30:00,228.65,228.65,227.31,227.31,30839.0,181.5779,181.5779,180.5138,180.5138,30839.0
2020-02-12 13:00:00,227.31,227.31,226.26,226.39,21598.0,180.5138,180.5138,179.68,179.7832,21598.0
2020-02-12 13:30:00,226.42,226.72,226.36,226.68,23689.0,179.807,180.0453,179.7594,180.0135,23689.0
2020-02-12 14:00:00,226.67,226.77,226.33,226.69,19744.0,180.0056,180.085,179.7356,180.0214,19744.0
2020-02-12 14:30:00,226.71,226.71,225.82,225.82,25000.0,180.0373,180.0373,179.3305,179.3305,25000.0
2020-02-12 15:00:00,225.9,226.17,225.64,225.69,30276.0,179.3941,179.6085,179.1876,179.2273,30276.0
2020-02-12 15:30:00,225.78,227.32,225.69,227.25,116842.0,179.2988,180.5217,179.2273,180.4662,116842.0
2020-02-13 09:30:00,226.94,228.5,226.94,228.35,19754.0,180.22,181.4588,180.22,181.3397,19754.0
2020-02-13 10:00:00,228.24,228.8,228.07,228.7,6752.0,181.2523,181.6971,181.1173,181.6176,6752.0
2020-02-13 10:30:00,228.85,229.42,228.8,229.25,11989.0,181.7368,182.1894,181.6971,182.0544,11989.0
2020-02-13 11:00:00,229.19,229.33,228.54,228.55,9264.0,182.0068,182.1179,181.4906,181.4985,9264.0
2020-02-13 11:30:00,228.62,228.92,228.33,228.43,11530.0,181.5541,181.7923,181.3238,181.4032,11530.0
2020-02-13 12:00:00,228.48,228.59,228.15,228.27,29003.0,181.4429,181.5303,181.1809,181.2762,29003.0
2020-02-13 12:30:00,228.27,229.11,228.27,228.97,12155.0,181.2762,181.9432,181.2762,181.8321,12155.0
2020-02-13 13:00:00,228.94,229.52,228.94,229.44,15829.0,181.8082,182.2688,181.8082,182.2053,15829.0
2020-02-13 13:30:00,229.48,229.48,228.92,229.02,12944.0,182.2371,182.2371,181.7923,181.8718,12944.0
2020-02-13 14:00:00,228.99,229.24,228.78,229.0,24541.0,181.8479,182.0465,181.6812,181.8559,24541.0
2020-02-13 14:30:00,229.02,229.57,229.02,229.05,29493.0,181.8718,182.3085,181.8718,181.8956,29493.0
2020-02-13 15:00:00,229.07,229.15,228.27,228.27,14719.0,181.9115,181.975,181.2762,181.2762,14719.0
2020-02-13 15:30:00,228.26,228.75,228.0,228.55,54441.0,181.2682,181.6573,181.0617,181.4985,54441.0
2020-02-14 09:30:00,228.99,231.11,228.65,230.55,23770.0,181.8479,183.5315,181.5779,183.0868,23770.0
2020-02-14 10:00:00,230.55,231.53,230.34,231.1,52907.0,183.0868,183.865,182.92,183.5236,52907.0
2020-02-14 10:30:00,231.06,231.87,230.53,231.48,39577.0,183.4918,184.135,183.0709,183.8253,39577.0
2020-02-14 11:00:00,231.46,231.87,231.45,231.69,14176.0,183.8094,184.135,183.8015,183.9921,14176.0
2020-02-14 11:30:00,231.73,232.22,231.65,232.14,14282.0,184.0239,184.413,183.9603,184.3494,14282.0
2020-02-14 12:00:00,232.07,232.53,231.96,232.14,15406.0,184.2939,184.6592,184.2065,184.3494,15406.0
2020-02-14 12:30:00,232.14,232.35,232.07,232.31,12514.0,184.3494,184.5162,184.2939,184.4845,12514.0
2020-02-14 13:00:00,232.34,232.48,232.18,232.41,9406.0,184.5083,184.6195,184.3812,184.5639,9406.0
2020-02-14 13:30:00,232.42,232.88,232.4,232.77,13375.0,184.5718,184.9371,184.5559,184.8498,13375.0
2020-02-14 14:00:00,232.83,232.92,232.47,232.76,12505.0,184.8974,184.9689,184.6115,184.8418,12505.0
2020-02-14 14:30:00,232.71,233.0,232.56,232.86,16586.0,184.8021,185.0324,184.683,184.9212,16586.0
2020-02-14 15:00:00,232.72,232.8,232.53,232.69,15200.0,184.81,184.8736,184.6592,184.7862,15200.0
2020-02-14 15:30:00,232.73,232.99,232.45,232.8,119055.0,184.818,185.0245,184.5956,184.8736,119055.0
2020-02-18 09:30:00,233.09,233.37,232.26,232.93,76480.0,185.1039,185.3262,184.4447,184.9768,76480.0
2020-02-18 10:00:00,232.92,233.16,232.12,232.12,12150.0,184.9689,185.1595,184.3336,184.3336,12150.0
2020-02-18 10:30:00,232.28,232.28,231.56,231.72,13279.0,184.4606,184.4606,183.8889,184.0159,13279.0
2020-02-18 11:00:00,231.72,231.78,231.08,231.17,18839.0,184.0159,184.0636,183.5077,183.5791,18839.0
2020-02-18 11:30:00,231.14,231.14,230.76,230.87,13399.0,183.5553,183.5553,183.2535,183.3409,13399.0
2020-02-18 12:00:00,230.87,231.64,230.65,231.49,20731.0,183.3409,183.9524,183.1662,183.8333,20731.0
2020-02-18 12:30:00,231.62,232.27,231.56,232.15,5799.0,183.9365,184.4527,183.8889,184.3574,5799.0
2020-02-18 13:00:00,232.26,232.34,231.86,231.89,16218.0,184.4447,184.5083,184.1271,184.1509,16218.0
2020-02-18 13:30:00,231.94,232.2,231.6,232.09,18058.0,184.1906,184.3971,183.9206,184.3097,18058.0
2020-02-18 14:00:00,232.02,232.23,231.91,232.09,12793.0,184.2542,184.4209,184.1668,184.3097,12793.0
2020-02-18 14:30:00,232.03,232.06,231.77,231.95,16127.0,184.2621,184.2859,184.0556,184.1986,16127.0
2020-02-18 15:00:00,231.87,232.19,231.65,231.77,21753.0,184.135,184.3892,183.9603,184.0556,21753.0
2020-02-18 15:30:00,231.8,231.88,231.15,231.77,67268.0,184.0794,184.143,183.5633,184.0556,67268.0
2020-02-19 09:30:00,231.35,231.35,222.09,222.82,312986.0,183.7221,183.7221,176.3684,176.9482,312986.0
2020-02-19 10:00:00,223.02,224.36,221.51,221.51,115178.0,177.107,178.1711,175.9078,175.9078,115178.0
2020-02-19 10:30:00,221.51,221.92,220.59,221.61,90500.0,175.9078,176.2334,175.1772,175.9873,90500.0
2020-02-19 11:00:00,221.56,222.03,221.21,221.52,127568.0,175.9475,176.3208,175.6696,175.9158,127568.0
2020-02-19 11:30:00,221.54,221.59,220.2,220.21,101060.0,175.9317,175.9714,174.8675,174.8755,101060.0
2020-02-19 12:00:00,220.19,220.21,219.4,219.5,58245.0,174.8596,174.8755,174.2322,174.3116,58245.0
2020-02-19 12:30:00,219.52,219.66,218.91,218.93,41800.0,174.3275,174.4387,173.8431,173.859,41800.0
2020-02-19 13:00:00,218.92,219.97,218.44,219.53,68709.0,173.851,174.6849,173.4699,174.3355,68709.0
2020-02-19 13:30:00,219.65,221.35,219.13,220.4,343833.0,174.4308,175.7808,174.0178,175.0264,343833.0
2020-02-19 14:00:00,220.31,220.46,219.27,219.31,28969.0,174.9549,175.074,174.129,174.1608,28969.0
2020-02-19 14:30:00,219.31,220.03,218.75,220.03,52180.0,174.1608,174.7325,173.716,174.7325,52180.0
2020-02-19 15:00:00,220.11,220.36,219.62,220.34,30058.0,174.7961,174.9946,174.4069,174.9787,30058.0
2020-02-19 15:30:00,220.37,220.45,218.81,218.84,123378.0,175.0025,175.0661,173.7637,173.7875,123378.0
2020-02-20 09:30:00,218.78,220.37,218.31,219.71,47967.0,173.7399,175.0025,173.3666,174.4784,47967.0
2020-02-20 10:00:00,219.78,220.35,218.7,218.71,47418.0,174.534,174.9867,173.6763,173.6843,47418.0
2020-02-20 10:30:00,218.71,219.1,218.66,218.66,28986.0,173.6843,173.994,173.6446,173.6446,28986.0
2020-02-20 11:00:00,218.63,219.14,218.63,218.85,22551.0,173.6207,174.0258,173.6207,173.7955,22551.0
2020-02-20 11:30:00,218.9,219.68,218.37,219.67,43526.0,173.8352,174.4546,173.4143,174.4466,43526.0
2020-02-20 12:00:00,219.72,220.42,219.61,220.3,35502.0,174.4863,175.0422,174.399,174.9469,35502.0
2020-02-20 12:30:00,220.42,220.5,220.2,220.4,26278.0,175.0422,175.1058,174.8675,175.0264,26278.0
2020-02-20 13:00:00,220.36,220.54,220.05,220.11,38127.0,174.9946,175.1375,174.7484,174.7961,38127.0
2020-02-20 13:30:00,220.09,220.21,219.69,219.99,23706.0,174.7802,174.8755,174.4625,174.7008,23706.0
2020-02-20 14:00:00,220.15,221.28,220.15,221.25,98196.0,174.8278,175.7252,174.8278,175.7014,98196.0
2020-02-20 14:30:00,221.26,221.78,221.17,221.21,70431.0,175.7093,176.1223,175.6378,175.6696,70431.0
2020-02-20 15:00:00,221.18,221.61,220.94,221.56,40687.0,175.6458,175.9873,175.4552,175.9475,40687.0
2020-02-20 15:30:00,221.59,222.6,221.57,222.37,112138.0,175.9714,176.7734,175.9555,176.5908,112138.0
2020-02-21 09:30:00,221.84,223.33,221.78,223.31,57066.0,176.1699,177.3532,176.1223,177.3373,57066.0
2020-02-21 10:00:00,223.27,223.78,222.87,222.97,52708.0,177.3055,177.7105,176.9879,177.0673,52708.0
2020-02-21 10:30:00,222.97,224.45,222.89,223.56,148642.0,177.0673,178.2426,177.0037,177.5358,148642.0
2020-02-21 11:00:00,223.56,225.22,223.47,224.7,82673.0,177.5358,178.8541,177.4643,178.4411,82673.0
2020-02-21 11:30:00,224.68,226.18,224.51,226.12,78610.0,178.4252,179.6164,178.2902,179.5688,78610.0
2020-02-21 12:00:00,226.14,226.25,225.53,225.8,56231.0,179.5847,179.672,179.1002,179.3147,56231.0
2020-02-21 12:30:00,225.81,226.31,225.75,226.1,15823.0,179.3226,179.7197,179.275,179.5529,15823.0
2020-02-21 13:00:00,226.05,226.3,225.72,225.85,75373.0,179.5132,179.7117,179.2511,179.3544,75373.0
2020-02-21 13:30:00,225.91,227.17,225.86,227.16,26849.0,179.402,180.4026,179.3623,180.3947,26849.0
2020-02-21 14:00:00,227.15,227.38,226.62,227.33,25647.0,180.3867,180.5694,179.9658,180.5297,25647.0
2020-02-21 14:30:00,227.33,227.34,225.89,226.01,34455.0,180.5297,180.5376,179.3861,179.4814,34455.0
2020-02-21 15:00:00,225.98,226.21,224.92,225.32,141387.0,179.4576,179.6403,178.6158,178.9335,141387.0
2020-02-21 15:30:00,225.37,226.0,225.2,225.75,118411.0,178.9732,179.4735,178.8382,179.275,118411.0
2020-02-24 09:30:00,225.23,226.88,224.68,225.87,100483.0,178.862,180.1723,178.4252,179.3703,100483.0
2020-02-24 10:00:00,225.53,227.25,225.36,226.49,102547.0,179.1002,180.4662,178.9652,179.8626,102547.0
2020-02-24 10:30:00,226.49,227.5,226.42,227.28,34740.0,179.8626,180.6647,179.807,180.49,34740.0
2020-02-24 11:00:00,227.23,227.29,225.94,225.94,28520.0,180.4503,180.4979,179.4258,179.4258,28520.0
2020-02-24 11:30:00,225.88,226.39,225.69,225.7,134074.0,179.3782,179.7832,179.2273,179.2352,134074.0
2020-02-24 12:00:00,225.64,225.99,224.97,224.98,272487.0,179.1876,179.4655,178.6555,178.6635,272487.0
2020-02-24 12:30:00,224.97,224.97,224.44,224.73,46417.0,178.6555,178.6555,178.2346,178.4649,46417.0
2020-02-24 13:00:00,224.63,224.81,224.07,224.81,34641.0,178.3855,178.5285,177.9408,178.5285,34641.0
2020-02-24 13:30:00,224.77,225.8,224.76,225.76,35242.0,178.4967,179.3147,178.4888,179.2829,35242.0
2020-02-24 14:00:00,225.67,226.02,225.32,226.02,53716.0,179.2114,179.4894,178.9335,179.4894,53716.0
2020-02-24 14:30:00,226.06,226.39,225.88,226.16,37109.0,179.5211,179.7832,179.3782,179.6005,37109.0
2020-02-24 15:00:00,226.14,226.96,226.01,226.89,87583.0,179.5847,180.2359,179.4814,180.1803,87583.0
2020-02-24 15:30:00,226.89,227.7,226.41,226.48,186056.0,180.1803,180.8235,179.7991,179.8547,186056.0
2020-02-25 09:30:00,226.26,227.17,224.4,224.94,123967.0,179.68,180.4026,178.2029,178.6317,123967.0
2020-02-25 10:00:00,224.8,224.99,223.43,223.52,79386.0,178.5205,178.6714,177.4326,177.504,79386.0
2020-02-25 10:30:00,223.59,224.49,223.23,223.84,72924.0,177.5596,178.2744,177.2737,177.7582,72924.0
2020-02-25 11:00:00,223.85,223.88,221.74,222.46,37010.0,177.7661,177.7899,176.0905,176.6623,37010.0
2020-02-25 11:30:00,222.37,222.98,222.28,222.76,28302.0,176.5908,177.0752,176.5193,176.9005,28302.0
2020-02-25 12:00:00,222.77,223.26,221.95,221.96,23335.0,176.9084,177.2976,176.2573,176.2652,23335.0
2020-02-25 12:30:00,221.96,222.98,220.18,220.93,358084.0,176.2652,177.0752,174.8516,175.4472,358084.0
2020-02-25 13:00:00,220.77,220.98,220.1,220.2,13239.0,175.3202,175.487,174.7881,174.8675,13239.0
2020-02-25 13:30:00,220.13,221.09,220.05,220.59,20142.0,174.8119,175.5743,174.7484,175.1772,20142.0
2020-02-25 14:00:00,220.54,220.95,219.79,219.79,32115.0,175.1375,175.4631,174.5419,174.5419,32115.0
2020-02-25 14:30:00,219.87,221.2,219.34,220.89,39269.0,174.6055,175.6617,174.1846,175.4155,39269.0
2020-02-25 15:00:00,220.94,221.41,220.54,221.25,58753.0,175.4552,175.8284,175.1375,175.7014,58753.0
2020-02-25 15:30:00,221.21,222.11,220.3,220.8,187236.0,175.6696,176.3843,174.9469,175.344,187236.0
2020-02-26 09:30:00,219.88,223.49,219.0,222.62,106012.0,174.6134,177.4802,173.9146,176.7893,106012.0
2020-02-26 10:00:00,222.61,226.88,222.26,225.41,121481.0,176.7814,180.1723,176.5034,179.005,121481.0
2020-02-26 10:30:00,225.6,228.06,224.58,227.22,60855.0,179.1558,181.1094,178.3458,180.4423,60855.0
2020-02-26 11:00:00,227.46,228.03,226.42,227.13,117904.0,180.6329,181.0856,179.807,180.3709,117904.0
2020-02-26 11:30:00,227.06,227.07,225.69,225.89,85790.0,180.3153,180.3232,179.2273,179.3861,85790.0
2020-02-26 12:00:00,225.87,226.16,224.51,225.89,55715.0,179.3703,179.6005,178.2902,179.3861,55715.0
2020-02-26 12:30:00,225.97,227.88,225.0,227.17,137943.0,179.4497,180.9665,178.6794,180.4026,137943.0
2020-02-26 13:00:00,226.9,228.07,226.51,228.06,42234.0,180.1882,181.1173,179.8785,181.1094,42234.0
2020-02-26 13:30:00,227.89,228.17,226.92,227.13,52076.0,180.9744,181.1968,180.2041,180.3709,52076.0
2020-02-26 14:00:00,227.16,228.65,227.16,228.12,59198.0,180.3947,181.5779,180.3947,181.157,59198.0
2020-02-26 14:30:00,227.98,229.03,227.47,228.93,63534.0,181.0459,181.8797,180.6409,181.8003,63534.0
2020-02-26 15:00:00,228.78,229.96,228.7,229.09,66459.0,181.6812,182.6182,181.6176,181.9274,66459.0
2020-02-26 15:30:00,229.09,229.56,228.17,228.27,196984.0,181.9274,182.3006,181.1968,181.2762,196984.0
2020-02-27 09:30:00,227.46,229.03,226.01,226.21,87735.0,180.6329,181.8797,179.4814,179.6403,87735.0
2020-02-27 10:00:00,225.98,226.49,222.15,222.24,112222.0,179.4576,179.8626,176.4161,176.4876,112222.0
2020-02-27 10:30:00,222.24,222.85,220.81,221.23,61971.0,176.4876,176.972,175.352,175.6855,61971.0
2020-02-27 11:00:00,221.22,222.18,220.21,221.29,50246.0,175.6775,176.4399,174.8755,175.7331,50246.0
2020-02-27 11:30:00,221.09,221.09,219.26,220.07,74550.0,175.5743,175.5743,174.121,174.7643,74550.0
2020-02-27 12:00:00,219.97,221.43,219.9,220.68,51585.0,174.6849,175.8443,174.6293,175.2487,51585.0
2020-02-27 12:30:00,220.57,221.17,220.32,220.84,33908.0,175.1614,175.6378,174.9628,175.3758,33908.0
2020-02-27 13:00:00,220.75,221.91,220.32,220.52,26573.0,175.3043,176.2255,174.9628,175.1217,26573.0
2020-02-27 13:30:00,220.49,220.5,217.47,217.87,54264.0,175.0978,175.1058,172.6996,173.0172,54264.0
2020-02-27 14:00:00,217.72,218.24,216.95,218.24,40684.0,172.8981,173.311,172.2866,173.311,40684.0
2020-02-27 14:30:00,218.11,218.11,216.49,216.49,66675.0,173.2078,173.2078,171.9213,171.9213,66675.0
2020-02-27 15:00:00,216.4,216.68,215.72,215.72,81155.0,171.8498,172.0722,171.3098,171.3098,81155.0
2020-02-27 15:30:00,215.64,215.64,211.19,211.2,302446.0,171.2463,171.2463,167.7124,167.7204,302446.0
2020-02-28 09:30:00,208.75,209.67,204.6,204.99,197333.0,165.7747,166.5053,162.4791,162.7888,197333.0
2020-02-28 10:00:00,205.06,208.46,204.4,207.53,106197.0,162.8444,165.5444,162.3203,164.8059,106197.0
2020-02-28 10:30:00,207.58,210.51,207.51,209.87,103812.0,164.8456,167.1724,164.79,166.6642,103812.0
2020-02-28 11:00:00,209.86,211.49,209.22,210.46,85884.0,166.6562,167.9507,166.148,167.1327,85884.0
2020-02-28 11:30:00,210.61,212.7,210.07,210.6,91691.0,167.2518,168.9116,166.823,167.2439,91691.0
2020-02-28 12:00:00,210.55,211.06,209.1,211.06,142267.0,167.2042,167.6092,166.0527,167.6092,142267.0
2020-02-28 12:30:00,211.1,211.94,210.4,211.47,62879.0,167.6409,168.308,167.0851,167.9348,62879.0
2020-02-28 13:00:00,211.42,211.74,209.72,209.77,45880.0,167.8951,168.1492,166.545,166.5847,45880.0
2020-02-28 13:30:00,209.59,209.82,207.6,207.99,62966.0,166.4418,166.6245,164.8615,165.1712,62966.0
2020-02-28 14:00:00,208.05,208.05,206.28,207.54,75721.0,165.2188,165.2188,163.8132,164.8138,75721.0
2020-02-28 14:30:00,207.67,209.25,207.64,208.45,216037.0,164.9171,166.1718,164.8933,165.5365,216037.0
2020-02-28 15:00:00,208.51,209.05,207.14,207.4,136240.0,165.5841,166.013,164.4962,164.7027,136240.0
2020-02-28 15:30:00,207.21,209.95,205.9,209.12,236832.0,164.5518,166.7277,163.5115,166.0686,236832.0
2020-03-02 09:30:00,210.34,212.66,209.94,211.28,55470.0,167.0374,168.8798,166.7198,167.7839,55470.0
2020-03-02 10:00:00,211.19,212.43,210.62,212.43,66213.0,167.7124,168.6971,167.2598,168.6971,66213.0
2020-03-02 10:30:00,212.72,214.71,212.03,213.59,98741.0,168.9274,170.5078,168.3795,169.6183,98741.0
2020-03-02 11:00:00,213.32,216.13,213.26,215.5,42291.0,169.4039,171.6354,169.3563,171.1351,42291.0
2020-03-02 11:30:00,215.36,216.93,215.03,216.6,39332.0,171.0239,172.2707,170.7619,172.0087,39332.0
2020-03-02 12:00:00,216.73,217.05,215.99,216.72,26896.0,172.1119,172.366,171.5242,172.104,26896.0
2020-03-02 12:30:00,216.73,217.69,216.7,217.13,57732.0,172.1119,172.8743,172.0881,172.4295,57732.0
2020-03-02 13:00:00,217.19,217.24,215.72,216.23,34313.0,172.4772,172.5169,171.3098,171.7148,34313.0
2020-03-02 13:30:00,216.33,218.06,216.19,218.06,28637.0,171.7942,173.1681,171.6831,173.1681,28637.0
2020-03-02 14:00:00,217.89,218.45,216.67,216.77,36813.0,173.0331,173.4778,172.0642,172.1437,36813.0
2020-03-02 14:30:00,216.64,216.85,215.05,215.98,57143.0,172.0404,172.2072,170.7778,171.5163,57143.0
2020-03-02 15:00:00,216.15,217.97,216.05,217.72,33998.0,171.6513,173.0966,171.5719,172.8981,33998.0
2020-03-02 15:30:00,217.66,219.8,216.94,219.12,214189.0,172.8504,174.5499,172.2787,174.0099,214189.0
2020-03-03 09:30:00,218.17,218.72,215.63,216.39,120209.0,173.2554,173.6922,171.2384,171.8419,120209.0
2020-03-03 10:00:00,217.71,221.13,217.71,219.28,241757.0,172.8901,175.6061,172.8901,174.1369,241757.0
2020-03-03 10:30:00,219.4,220.92,218.59,219.59,109148.0,174.2322,175.4393,173.589,174.3831,109148.0
2020-03-03 11:00:00,219.49,219.75,213.94,215.22,69659.0,174.3037,174.5102,169.8963,170.9128,69659.0
2020-03-03 11:30:00,215.4,218.55,215.12,218.44,62190.0,171.0557,173.5572,170.8333,173.4699,62190.0
2020-03-03 12:00:00,218.3,218.75,217.87,218.28,49053.0,173.3587,173.716,173.0172,173.3428,49053.0
2020-03-03 12:30:00,218.29,218.78,217.47,218.21,53506.0,173.3507,173.7399,172.6996,173.2872,53506.0
2020-03-03 13:00:00,218.09,219.17,217.66,219.05,48112.0,173.1919,174.0496,172.8504,173.9543,48112.0
2020-03-03 13:30:00,218.91,219.69,218.25,218.53,43999.0,173.8431,174.4625,173.319,173.5413,43999.0
2020-03-03 14:00:00,218.42,218.7,216.19,217.86,43721.0,173.454,173.6763,171.6831,173.0093,43721.0
2020-03-03 14:30:00,217.86,217.86,215.67,217.01,53427.0,173.0093,173.0093,171.2701,172.3343,53427.0
2020-03-03 15:00:00,217.0,219.27,216.77,219.15,44073.0,172.3263,174.129,172.1437,174.0337,44073.0
2020-03-03 15:30:00,219.05,219.33,215.99,217.72,142398.0,173.9543,174.1766,171.5242,172.8981,142398.0
2020-03-04 09:30:00,220.0,222.74,219.17,220.71,66274.0,174.7087,176.8846,174.0496,175.2725,66274.0
2020-03-04 10:00:00,220.9,222.33,220.3,221.87,45634.0,175.4234,176.559,174.9469,176.1937,45634.0
2020-03-04 10:30:00,221.86,222.18,221.0,221.68,18634.0,176.1858,176.4399,175.5028,176.0428,18634.0
2020-03-04 11:00:00,221.83,222.05,221.0,221.78,21763.0,176.162,176.3367,175.5028,176.1223,21763.0
2020-03-04 11:30:00,221.75,221.75,220.07,221.46,18518.0,176.0984,176.0984,174.7643,175.8681,18518.0
2020-03-04 12:00:00,221.49,222.38,221.16,222.38,15224.0,175.892,176.5987,175.6299,176.5987,15224.0
2020-03-04 12:30:00,222.26,223.76,222.11,223.75,18469.0,176.5034,177.6946,176.3843,177.6867,18469.0
2020-03-04 13:00:00,223.84,224.51,223.36,224.31,18212.0,177.7582,178.2902,177.377,178.1314,18212.0
2020-03-04 13:30:00,224.39,224.62,223.29,223.83,37482.0,178.1949,178.3776,177.3214,177.7502,37482.0
2020-03-04 14:00:00,223.83,224.71,223.5,224.43,24297.0,177.7502,178.4491,177.4882,178.2267,24297.0
2020-03-04 14:30:00,224.54,225.2,224.49,224.67,23457.0,178.3141,178.8382,178.2744,178.4173,23457.0
2020-03-04 15:00:00,224.77,225.44,224.48,225.14,28588.0,178.4967,179.0288,178.2664,178.7905,28588.0
2020-03-04 15:30:00,225.17,226.32,224.26,225.95,143817.0,178.8144,179.7276,178.0917,179.4338,143817.0
2020-03-05 09:30:00,224.09,225.84,221.64,223.81,53784.0,177.9567,179.3464,176.0111,177.7343,53784.0
2020-03-05 10:00:00,223.93,226.93,223.93,226.56,28790.0,177.8296,180.212,177.8296,179.9182,28790.0
2020-03-05 10:30:00,226.7,228.29,226.43,227.68,29454.0,180.0294,181.292,179.815,180.8076,29454.0
2020-03-05 11:00:00,227.5,229.17,227.5,228.34,32146.0,180.6647,181.9909,180.6647,181.3318,32146.0
2020-03-05 11:30:00,228.21,228.21,225.97,226.01,20677.0,181.2285,181.2285,179.4497,179.4814,20677.0
2020-03-05 12:00:00,226.18,226.75,225.25,226.01,15599.0,179.6164,180.0691,178.8779,179.4814,15599.0
2020-03-05 12:30:00,226.01,226.75,225.11,226.62,22865.0,179.4814,180.0691,178.7667,179.9658,22865.0
2020-03-05 13:00:00,226.48,227.96,226.35,227.96,33499.0,179.8547,181.03,179.7514,181.03,33499.0
2020-03-05 13:30:00,227.97,228.6,226.75,227.39,19914.0,181.0379,181.5382,180.0691,180.5773,19914.0
2020-03-05 14:00:00,227.23,227.31,225.72,226.44,23232.0,180.4503,180.5138,179.2511,179.8229,23232.0
2020-03-05 14:30:00,226.61,228.15,226.29,227.44,28168.0,179.9579,181.1809,179.7038,180.617,28168.0
2020-03-05 15:00:00,227.43,227.77,226.61,227.59,30710.0,180.6091,180.8791,179.9579,180.7362,30710.0
2020-03-05 15:30:00,227.44,229.58,227.37,229.07,138159.0,180.617,182.3165,180.5614,181.9115,138159.0
2020-03-06 09:30:00,224.99,226.58,223.01,224.25,103311.0,178.6714,179.9341,177.099,178.0838,103311.0
2020-03-06 10:00:00,224.09,224.52,222.9,224.13,47829.0,177.9567,178.2982,177.0117,177.9885,47829.0
2020-03-06 10:30:00,224.4,227.53,223.39,227.53,45224.0,178.2029,180.6885,177.4008,180.6885,45224.0
2020-03-06 11:00:00,227.42,228.28,225.93,227.48,58098.0,180.6012,181.2841,179.4179,180.6488,58098.0
2020-03-06 11:30:00,227.66,227.8,224.43,224.88,26222.0,180.7917,180.9029,178.2267,178.5841,26222.0
2020-03-06 12:00:00,225.21,225.27,224.11,224.73,28740.0,178.8461,178.8938,177.9726,178.4649,28740.0
2020-03-06 12:30:00,224.83,226.46,224.72,225.76,21486.0,178.5444,179.8388,178.457,179.2829,21486.0
2020-03-06 13:00:00,225.74,227.22,225.62,226.85,25311.0,179.267,180.4423,179.1717,180.1485,25311.0
2020-03-06 13:30:00,226.88,226.88,224.75,225.2,21467.0,180.1723,180.1723,178.4808,178.8382,21467.0
2020-03-06 14:00:00,224.94,225.44,224.28,225.18,30626.0,178.6317,179.0288,178.1076,178.8223,30626.0
2020-03-06 14:30:00,225.18,225.35,223.16,223.64,42567.0,178.8223,178.9573,177.2182,177.5993,42567.0
2020-03-06 15:00:00,223.47,225.08,222.43,224.73,45195.0,177.4643,178.7429,176.6384,178.4649,45195.0
2020-03-06 15:30:00,224.57,230.01,224.44,228.95,113690.0,178.3379,182.658,178.2346,181.8162,113690.0
2020-03-09 09:30:00,220.7,224.37,220.0,222.27,40339.0,175.2646,178.1791,174.7087,176.5114,40339.0
2020-03-09 10:00:00,222.22,224.73,220.19,224.73,105458.0,176.4717,178.4649,174.8596,178.4649,105458.0
2020-03-09 10:30:00,224.86,225.57,224.29,224.65,56859.0,178.5682,179.132,178.1155,178.4014,56859.0
2020-03-09 11:00:00,224.37,226.62,224.07,226.56,40698.0,178.1791,179.9658,177.9408,179.9182,40698.0
2020-03-09 11:30:00,226.61,227.79,225.73,225.73,32675.0,179.9579,180.895,179.2591,179.2591,32675.0
2020-03-09 12:00:00,225.94,227.74,224.97,226.02,55494.0,179.4258,180.8553,178.6555,179.4894,55494.0
2020-03-09 12:30:00,226.0,226.42,223.95,224.35,59838.0,179.4735,179.807,177.8455,178.1632,59838.0
2020-03-09 13:00:00,224.2,224.93,222.64,224.73,54389.0,178.0441,178.6238,176.8052,178.4649,54389.0
2020-03-09 13:30:00,224.73,224.73,221.84,221.84,27144.0,178.4649,178.4649,176.1699,176.1699,27144.0
2020-03-09 14:00:00,221.86,224.59,220.85,223.02,42423.0,176.1858,178.3538,175.3837,177.107,42423.0
2020-03-09 14:30:00,222.82,225.54,222.18,224.79,111989.0,176.9482,179.1082,176.4399,178.5126,111989.0
2020-03-09 15:00:00,224.79,225.72,222.82,224.68,108088.0,178.5126,179.2511,176.9482,178.4252,108088.0
2020-03-09 15:30:00,224.83,227.34,223.35,223.56,193835.0,178.5444,180.5376,177.369,177.5358,193835.0
2020-03-10 09:30:00,226.84,228.75,224.73,225.9,84289.0,180.1406,181.6573,178.4649,179.3941,84289.0
2020-03-10 10:00:00,225.66,228.23,225.51,226.58,46992.0,179.2035,181.2444,179.0844,179.9341,46992.0
2020-03-10 10:30:00,226.62,226.76,224.67,225.56,92936.0,179.9658,180.077,178.4173,179.1241,92936.0
2020-03-10 11:00:00,225.31,226.13,222.17,222.38,49082.0,178.9255,179.5767,176.432,176.5987,49082.0
2020-03-10 11:30:00,222.04,222.93,220.59,221.53,61701.0,176.3287,177.0355,175.1772,175.9237,61701.0
2020-03-10 12:00:00,221.52,223.13,221.41,221.67,58887.0,175.9158,177.1943,175.8284,176.0349,58887.0
2020-03-10 12:30:00,221.53,222.69,220.69,222.17,34743.0,175.9237,176.8449,175.2567,176.432,34743.0
2020-03-10 13:00:00,222.27,222.97,221.09,221.75,52630.0,176.5114,177.0673,175.5743,176.0984,52630.0
2020-03-10 13:30:00,222.04,222.18,218.7,219.49,35089.0,176.3287,176.4399,173.6763,174.3037,35089.0
2020-03-10 14:00:00,219.65,221.52,218.54,221.39,37792.0,174.4308,175.9158,173.5493,175.8125,37792.0
2020-03-10 14:30:00,221.06,224.42,220.79,223.5,39016.0,175.5505,178.2188,175.3361,177.4882,39016.0
2020-03-10 15:00:00,223.76,227.49,223.49,225.74,88205.0,177.6946,180.6567,177.4802,179.267,88205.0
2020-03-10 15:30:00,225.7,229.96,225.0,229.92,173615.0,179.2352,182.6182,178.6794,182.5865,173615.0
2020-03-11 09:30:00,226.05,227.35,223.88,226.2,45674.0,179.5132,180.5456,177.7899,179.6323,45674.0
2020-03-11 10:00:00,226.43,228.0,224.58,225.39,72136.0,179.815,181.0617,178.3458,178.9891,72136.0
2020-03-11 10:30:00,225.06,226.48,222.89,223.32,54010.0,178.727,179.8547,177.0037,177.3452,54010.0
2020-03-11 11:00:00,223.2,224.88,222.41,223.85,38614.0,177.2499,178.5841,176.6226,177.7661,38614.0
2020-03-11 11:30:00,224.02,224.57,222.85,224.44,37216.0,177.9011,178.3379,176.972,178.2346,37216.0
2020-03-11 12:00:00,224.51,225.11,222.45,222.45,20316.0,178.2902,178.7667,176.6543,176.6543,20316.0
2020-03-11 12:30:00,222.65,222.74,220.64,221.98,36907.0,176.8132,176.8846,175.2169,176.2811,36907.0
2020-03-11 13:00:00,221.98,223.49,220.81,223.12,62772.0,176.2811,177.4802,175.352,177.1864,62772.0
2020-03-11 13:30:00,223.14,223.22,220.61,221.69,40417.0,177.2023,177.2658,175.1931,176.0508,40417.0
2020-03-11 14:00:00,221.76,222.99,221.28,221.98,35481.0,176.1064,177.0832,175.7252,176.2811,35481.0
2020-03-11 14:30:00,221.8,222.64,220.56,220.97,75883.0,176.1381,176.8052,175.1534,175.479,75883.0
2020-03-11 15:00:00,220.97,222.12,220.06,221.29,91532.0,175.479,176.3923,174.7564,175.7331,91532.0
2020-03-11 15:30:00,221.23,222.94,220.1,220.28,257600.0,175.6855,177.0434,174.7881,174.9311,257600.0
2020-03-12 09:30:00,211.01,211.51,205.89,211.25,93978.0,167.5695,167.9665,163.5035,167.7601,93978.0
2020-03-12 10:00:00,211.39,214.91,210.3,212.88,147573.0,167.8712,170.6666,167.0056,169.0545,147573.0
2020-03-12 10:30:00,212.59,213.39,207.73,209.13,103296.0,168.8242,169.4595,164.9647,166.0765,103296.0
2020-03-12 11:00:00,208.93,211.62,207.57,211.62,91676.0,165.9177,168.0539,164.8377,168.0539,91676.0
2020-03-12 11:30:00,211.31,213.13,210.02,211.85,60894.0,167.8077,169.253,166.7833,168.2365,60894.0
2020-03-12 12:00:00,211.65,211.94,209.95,211.26,57029.0,168.0777,168.308,166.7277,167.768,57029.0
2020-03-12 12:30:00,211.14,214.15,208.77,213.7,98455.0,167.6727,170.063,165.7906,169.7057,98455.0
2020-03-12 13:00:00,214.09,218.59,211.74,211.74,151372.0,170.0154,173.589,168.1492,168.1492,151372.0
2020-03-12 13:30:00,211.84,213.04,208.98,210.43,63829.0,168.2286,169.1816,165.9574,167.1089,63829.0
2020-03-12 14:00:00,210.75,210.75,207.22,209.19,73270.0,167.363,167.363,164.5597,166.1242,73270.0
2020-03-12 14:30:00,209.12,209.27,204.16,204.56,92247.0,166.0686,166.1877,162.1297,162.4473,92247.0
2020-03-12 15:00:00,204.29,206.2,203.17,204.44,134965.0,162.2329,163.7497,161.3435,162.352,134965.0
2020-03-12 15:30:00,204.41,207.15,201.19,201.36,294463.0,162.3282,164.5041,159.7711,159.9061,294463.0
2020-03-13 09:30:00,206.22,209.47,205.78,206.79,156737.0,165.3154,167.9207,164.9626,165.7723,156737.0
2020-03-13 10:00:00,206.89,210.22,205.99,208.8,162461.0,165.8525,168.522,165.131,167.3836,162461.0
2020-03-13 10:30:00,208.78,209.54,204.18,204.52,143489.0,167.3676,167.9768,163.68,163.9526,143489.0
2020-03-13 11:00:00,204.67,207.72,204.26,205.0,80704.0,164.0728,166.5178,163.7441,164.3374,80704.0
2020-03-13 11:30:00,205.0,207.22,204.26,207.19,167844.0,164.3374,166.117,163.7441,166.093,167844.0
2020-03-13 12:00:00,207.2,207.88,203.39,203.63,56266.0,166.101,166.6461,163.0467,163.2391,56266.0
2020-03-13 12:30:00,203.63,208.43,203.5,206.7,95256.0,163.2391,167.087,163.1349,165.7002,95256.0
2020-03-13 13:00:00,206.37,207.96,204.33,207.57,32681.0,165.4356,166.7102,163.8003,166.3976,32681.0
2020-03-13 13:30:00,207.67,208.49,206.11,207.71,50347.0,166.4778,167.1351,165.2272,166.5098,50347.0
2020-03-13 14:00:00,207.66,208.82,205.45,207.81,59378.0,166.4697,167.3996,164.6981,166.59,59378.0
2020-03-13 14:30:00,207.65,207.91,206.12,206.81,104116.0,166.4617,166.6702,165.2352,165.7883,104116.0
2020-03-13 15:00:00,206.79,208.13,205.35,207.47,95092.0,165.7723,166.8465,164.6179,166.3174,95092.0
2020-03-13 15:30:00,207.49,213.45,202.76,211.34,309093.0,166.3335,171.1113,162.5417,169.4198,309093.0
2020-03-16 09:30:00,199.69,199.69,193.5,197.25,52961.0,160.0806,160.0806,155.1184,158.1246,52961.0
2020-03-16 10:00:00,197.64,201.98,194.85,201.95,76764.0,158.4372,161.9164,156.2007,161.8923,76764.0
2020-03-16 10:30:00,201.66,206.0,199.83,200.01,58145.0,161.6599,165.139,160.1929,160.3371,58145.0
2020-03-16 11:00:00,200.0,204.96,199.65,202.16,42350.0,160.3291,164.3053,160.0486,162.0607,42350.0
2020-03-16 11:30:00,202.02,203.16,199.87,201.86,57100.0,161.9485,162.8623,160.2249,161.8202,57100.0
2020-03-16 12:00:00,200.97,202.19,198.65,198.97,52039.0,161.1067,162.0847,159.2469,159.5034,52039.0
2020-03-16 12:30:00,198.84,200.61,196.24,197.19,39765.0,159.3992,160.8181,157.3149,158.0765,39765.0
2020-03-16 13:00:00,196.95,197.84,195.75,195.9,115804.0,157.8841,158.5976,156.9221,157.0424,115804.0
2020-03-16 13:30:00,195.48,195.48,192.95,194.73,48294.0,156.7057,156.7057,154.6775,156.1045,48294.0
2020-03-16 14:00:00,194.67,195.85,192.99,195.84,74820.0,156.0564,157.0023,154.7096,156.9943,74820.0
2020-03-16 14:30:00,195.92,197.53,194.48,195.91,65388.0,157.0584,158.3491,155.904,157.0504,65388.0
2020-03-16 15:00:00,196.0,197.65,195.99,196.84,168816.0,157.1226,158.4453,157.1145,157.7959,168816.0
2020-03-16 15:30:00,196.8,197.19,186.8,186.97,430024.0,157.7639,158.0765,149.7474,149.8837,430024.0
2020-03-17 09:30:00,190.42,195.14,190.42,191.39,103896.0,152.6494,156.4331,152.6494,153.427,103896.0
2020-03-17 10:00:00,191.41,195.91,190.88,194.41,98947.0,153.443,157.0504,153.0181,155.8479,98947.0
2020-03-17 10:30:00,194.44,197.98,193.67,196.37,55823.0,155.872,158.7098,155.2547,157.4192,55823.0
2020-03-17 11:00:00,196.5,201.22,196.07,200.46,78272.0,157.5234,161.3071,157.1787,160.6979,78272.0
2020-03-17 11:30:00,200.15,201.03,197.26,198.11,84632.0,160.4494,161.1548,158.1326,158.814,84632.0
2020-03-17 12:00:00,197.99,202.56,196.9,197.68,78877.0,158.7178,162.3813,157.844,158.4693,78877.0
2020-03-17 12:30:00,197.94,198.99,197.06,198.99,32434.0,158.6777,159.5195,157.9723,159.5195,32434.0
2020-03-17 13:00:00,199.36,200.85,197.13,199.65,51933.0,159.8161,161.0105,158.0284,160.0486,51933.0
2020-03-17 13:30:00,199.62,204.1,199.11,203.45,53899.0,160.0245,163.6159,159.6157,163.0948,53899.0
2020-03-17 14:00:00,203.47,205.79,202.09,204.47,46540.0,163.1108,164.9707,162.0046,163.9125,46540.0
2020-03-17 14:30:00,204.74,205.57,198.19,198.43,75426.0,164.1289,164.7943,158.8782,159.0705,75426.0
2020-03-17 15:00:00,198.16,198.16,192.56,194.2,94212.0,158.8541,158.8541,154.3649,155.6796,94212.0
2020-03-17 15:30:00,194.03,199.22,193.87,198.37,220671.0,155.5433,159.7038,155.415,159.0225,220671.0
2020-03-18 09:30:00,190.69,197.67,187.75,195.94,97120.0,152.8658,158.4613,150.509,157.0745,97120.0
2020-03-18 10:00:00,195.94,198.96,193.69,196.52,85213.0,157.0745,159.4954,155.2707,157.5394,85213.0
2020-03-18 10:30:00,196.17,201.52,196.04,200.03,45252.0,157.2588,161.5476,157.1546,160.3532,45252.0
2020-03-18 11:00:00,199.82,201.87,197.72,200.31,58824.0,160.1848,161.8282,158.5014,160.5776,58824.0
2020-03-18 11:30:00,200.3,202.55,198.36,202.23,88452.0,160.5696,162.3733,159.0144,162.1168,88452.0
2020-03-18 12:00:00,202.21,203.4,198.26,202.88,56881.0,162.1008,163.0547,158.9343,162.6379,56881.0
2020-03-18 12:30:00,202.28,202.28,196.71,197.0,40040.0,162.1569,162.1569,157.6917,157.9242,40040.0
2020-03-18 13:00:00,196.8,199.15,196.01,197.1,45169.0,157.7639,159.6477,157.1306,158.0044,45169.0
2020-03-18 13:30:00,197.28,199.95,196.38,197.29,71242.0,158.1487,160.2891,157.4272,158.1567,71242.0
2020-03-18 14:00:00,197.58,198.07,192.85,194.47,87007.0,158.3892,158.782,154.5974,155.896,87007.0
2020-03-18 14:30:00,194.04,196.41,191.08,192.23,114313.0,155.5513,157.4512,153.1785,154.1003,114313.0
2020-03-18 15:00:00,192.41,192.57,188.48,190.12,187073.0,154.2446,154.3729,151.0942,152.4089,187073.0
2020-03-18 15:30:00,189.21,190.96,187.06,189.82,382871.0,151.6794,153.0823,149.9558,152.1684,382871.0
2020-03-19 09:30:00,189.98,191.93,188.14,191.21,85931.0,152.2966,153.8599,150.8216,153.2827,85931.0
2020-03-19 10:00:00,191.37,193.58,189.28,191.68,109138.0,153.4109,155.1826,151.7355,153.6594,109138.0
2020-03-19 10:30:00,191.59,192.85,189.31,189.31,79636.0,153.5873,154.5974,151.7595,151.7595,79636.0
2020-03-19 11:00:00,190.01,191.83,189.35,191.19,59481.0,152.3207,153.7797,151.7916,153.2666,59481.0
2020-03-19 11:30:00,191.0,192.01,188.75,189.01,54216.0,153.1143,153.924,151.3106,151.519,54216.0
2020-03-19 12:00:00,189.02,190.0,184.06,186.99,130198.0,151.5271,152.3127,147.5509,149.8997,130198.0
2020-03-19 12:30:00,187.24,191.85,185.75,190.6,101353.0,150.1001,153.7957,148.9057,152.7937,101353.0
2020-03-19 13:00:00,189.69,190.76,188.75,188.9,57214.0,152.0642,152.9219,151.3106,151.4309,57214.0
2020-03-19 13:30:00,189.15,189.4,187.31,187.31,44431.0,151.6313,151.8317,150.1563,150.1563,44431.0
2020-03-19 14:00:00,186.94,189.21,186.4,188.46,43311.0,149.8596,151.6794,149.4268,151.0781,43311.0
2020-03-19 14:30:00,188.45,189.44,188.06,188.71,69378.0,151.0701,151.8638,150.7575,151.2786,69378.0
2020-03-19 15:00:00,188.65,189.43,186.84,188.07,111583.0,151.2305,151.8557,149.7795,150.7655,111583.0
2020-03-19 15:30:00,188.25,189.56,186.04,187.72,273391.0,150.9098,151.96,149.1382,150.4849,273391.0
2020-03-20 09:30:00,186.26,186.62,180.77,181.02,218108.0,149.3145,149.6031,144.9135,145.1139,218108.0
2020-03-20 10:00:00,181.02,183.58,180.02,182.14,141952.0,145.1139,147.1661,144.3123,146.0117,141952.0
2020-03-20 10:30:00,182.26,186.02,180.85,185.14,100064.0,146.1079,149.1221,144.9776,148.4167,100064.0
2020-03-20 11:00:00,185.15,190.0,184.76,185.37,171972.0,148.4247,152.3127,148.1121,148.6011,171972.0
2020-03-20 11:30:00,185.83,186.2,182.52,184.0,53451.0,148.9698,149.2664,146.3164,147.5028,53451.0
2020-03-20 12:00:00,184.0,184.21,180.89,182.86,55777.0,147.5028,147.6711,145.0097,146.5889,55777.0
2020-03-20 12:30:00,182.85,184.53,182.55,182.75,46562.0,146.5809,147.9277,146.3404,146.5007,46562.0
2020-03-20 13:00:00,182.84,184.43,181.56,182.05,50805.0,146.5729,147.8475,145.5468,145.9396,50805.0
2020-03-20 13:30:00,182.45,184.49,181.62,183.37,54659.0,146.2603,147.8956,145.5949,146.9978,54659.0
2020-03-20 14:00:00,183.46,183.89,180.37,180.88,54091.0,147.0699,147.4146,144.5928,145.0017,54091.0
2020-03-20 14:30:00,180.29,181.18,178.3,179.09,109627.0,144.5287,145.2422,142.9334,143.5667,109627.0
2020-03-20 15:00:00,179.14,179.64,175.0,177.76,81879.0,143.6068,144.0076,140.288,142.5005,81879.0
2020-03-20 15:30:00,177.77,178.25,169.15,171.18,304734.0,142.5086,142.8933,135.5984,137.2257,304734.0
2020-03-23 09:30:00,170.32,173.18,165.22,171.64,180324.0,136.5363,138.829,132.4479,137.5945,180324.0
2020-03-23 10:00:00,171.31,171.64,166.86,168.95,45972.0,137.3299,137.5945,133.7626,135.438,45972.0
2020-03-23 10:30:00,168.5,171.62,165.0,165.5,97055.0,135.0773,137.5784,132.2715,132.6724,97055.0
2020-03-23 11:00:00,165.53,166.79,161.74,162.0,80586.0,132.6964,133.7065,129.6582,129.8666,80586.0
2020-03-23 11:30:00,162.08,163.52,160.0,162.37,99701.0,129.9307,131.0851,128.2633,130.1632,99701.0
2020-03-23 12:00:00,162.31,164.59,160.74,164.1,60835.0,130.1151,131.9429,128.8565,131.5501,60835.0
2020-03-23 12:30:00,164.13,164.77,162.91,164.13,58801.0,131.5741,132.0872,130.5961,131.5741,58801.0
2020-03-23 13:00:00,164.3,167.18,163.0,163.43,43429.0,131.7104,134.0191,130.6682,131.013,43429.0
2020-03-23 13:30:00,163.39,164.22,158.71,159.23,72372.0,130.9809,131.6463,127.2292,127.646,72372.0
2020-03-23 14:00:00,158.99,162.37,157.41,161.42,57494.0,127.4536,130.1632,126.187,129.4016,57494.0
2020-03-23 14:30:00,161.02,162.5,159.06,159.15,58757.0,129.081,130.2674,127.5098,127.5819,58757.0
2020-03-23 15:00:00,159.37,161.23,155.37,156.69,142887.0,127.7583,129.2493,124.5517,125.6099,142887.0
2020-03-23 15:30:00,156.69,161.55,156.44,160.3,312520.0,125.6099,129.5059,125.4094,128.5038,312520.0
2020-03-24 09:30:00,163.0,167.01,160.31,161.44,118006.0,130.6682,133.8828,128.5118,129.4177,118006.0
2020-03-24 10:00:00,161.16,163.88,159.08,162.63,73772.0,129.1932,131.3737,127.5258,130.3716,73772.0
2020-03-24 10:30:00,162.55,170.44,162.54,166.48,66523.0,130.3075,136.6325,130.2995,133.458,66523.0
2020-03-24 11:00:00,166.54,167.12,162.86,164.19,100753.0,133.5061,133.971,130.556,131.6222,100753.0
2020-03-24 11:30:00,164.75,167.17,161.22,167.17,88006.0,132.0711,134.0111,129.2413,134.0111,88006.0
2020-03-24 12:00:00,166.67,168.49,165.24,168.16,49540.0,133.6103,135.0693,132.4639,134.8047,49540.0
2020-03-24 12:30:00,168.17,169.46,166.37,166.43,83648.0,134.8128,135.8469,133.3698,133.4179,83648.0
2020-03-24 13:00:00,166.51,166.51,164.0,165.57,62465.0,133.482,133.482,131.4699,132.7285,62465.0
2020-03-24 13:30:00,165.62,167.11,162.66,163.71,89250.0,132.7686,133.963,130.3957,131.2374,89250.0
2020-03-24 14:00:00,163.52,164.75,161.81,164.71,54360.0,131.0851,132.0711,129.7143,132.0391,54360.0
2020-03-24 14:30:00,164.72,165.55,163.24,165.4,47173.0,132.0471,132.7124,130.8606,132.5922,47173.0
2020-03-24 15:00:00,165.3,166.35,163.65,165.66,99577.0,132.512,133.3538,131.1893,132.8006,99577.0
2020-03-24 15:30:00,166.0,169.53,165.25,168.73,199782.0,133.0732,135.903,132.4719,135.2617,199782.0
2020-03-25 09:30:00,168.0,172.32,165.01,168.0,70889.0,134.6765,138.1396,132.2796,134.6765,70889.0
2020-03-25 10:00:00,167.76,175.0,167.75,175.0,44963.0,134.4841,140.288,134.4761,140.288,44963.0
2020-03-25 10:30:00,175.0,177.82,173.06,177.2,41893.0,140.288,142.5486,138.7328,142.0516,41893.0
2020-03-25 11:00:00,176.43,178.85,175.05,176.45,55498.0,141.4343,143.3743,140.3281,141.4504,55498.0
2020-03-25 11:30:00,176.8,180.53,176.18,177.99,55010.0,141.731,144.7211,141.2339,142.6849,55010.0
2020-03-25 12:00:00,177.76,181.41,177.46,180.51,31162.0,142.5005,145.4265,142.26,144.7051,31162.0
2020-03-25 12:30:00,180.4,182.65,179.31,181.87,75887.0,144.6169,146.4206,143.7431,145.7953,75887.0
2020-03-25 13:00:00,182.56,186.12,182.02,185.21,56748.0,146.3484,149.2023,145.9155,148.4728,56748.0
2020-03-25 13:30:00,185.19,187.08,184.2,184.39,40587.0,148.4568,149.9719,147.6631,147.8154,40587.0
2020-03-25 14:00:00,184.74,185.55,181.77,183.07,35863.0,148.096,148.7454,145.7151,146.7573,35863.0
2020-03-25 14:30:00,183.12,183.47,179.1,183.42,34907.0,146.7974,147.0779,143.5747,147.0378,34907.0
2020-03-25 15:00:00,183.08,183.26,179.47,180.58,89765.0,146.7653,146.9096,143.8713,144.7612,89765.0
2020-03-25 15:30:00,180.48,181.96,175.46,177.25,255055.0,144.681,145.8674,140.6567,142.0917,255055.0
2020-03-26 09:30:00,176.54,179.5,175.34,178.88,57754.0,141.5225,143.8954,140.5606,143.3984,57754.0
2020-03-26 10:00:00,178.47,181.16,177.64,178.84,42613.0,143.0697,145.2261,142.4043,143.3663,42613.0
2020-03-26 10:30:00,178.71,179.8,175.6,177.55,59745.0,143.2621,144.1359,140.769,142.3322,59745.0
2020-03-26 11:00:00,177.44,177.44,174.8,176.28,29943.0,142.244,142.244,140.1277,141.3141,29943.0
2020-03-26 11:30:00,176.28,177.06,175.43,176.07,37918.0,141.3141,141.9394,140.6327,141.1458,37918.0
2020-03-26 12:00:00,176.11,177.33,174.9,175.37,89154.0,141.1778,142.1558,140.2078,140.5846,89154.0
2020-03-26 12:30:00,175.63,177.0,175.07,175.22,46807.0,140.793,141.8913,140.3441,140.4644,46807.0
2020-03-26 13:00:00,175.4,176.31,174.0,176.25,67322.0,140.6087,141.3381,139.4863,141.29,67322.0
2020-03-26 13:30:00,176.05,178.66,175.75,177.83,60184.0,141.1297,143.222,140.8892,142.5566,60184.0
2020-03-26 14:00:00,178.05,181.12,177.45,180.52,68404.0,142.733,145.1941,142.252,144.7131,68404.0
2020-03-26 14:30:00,180.55,182.97,180.55,182.52,50916.0,144.7371,146.6771,144.7371,146.3164,50916.0
2020-03-26 15:00:00,182.16,184.36,181.65,184.13,64919.0,146.0278,147.7914,145.6189,147.607,64919.0
2020-03-26 15:30:00,184.16,189.34,182.4,188.12,236081.0,147.6311,151.7836,146.2202,150.8056,236081.0
2020-03-27 09:30:00,184.8,191.08,183.53,189.02,67443.0,148.1441,153.1785,147.126,151.5271,67443.0
2020-03-27 10:00:00,188.5,191.0,187.74,188.54,69396.0,151.1102,153.1143,150.501,151.1423,69396.0
2020-03-27 10:30:00,188.69,193.4,187.41,192.58,95092.0,151.2625,155.0383,150.2364,154.3809,95092.0
2020-03-27 11:00:00,192.62,194.42,191.4,192.87,54534.0,154.413,155.856,153.435,154.6134,54534.0
2020-03-27 11:30:00,192.63,194.33,190.13,191.35,35597.0,154.421,155.7838,152.4169,153.3949,35597.0
2020-03-27 12:00:00,191.44,194.11,191.26,192.39,35453.0,153.467,155.6074,153.3228,154.2286,35453.0
2020-03-27 12:30:00,191.91,196.1,191.9,195.78,35757.0,153.8438,157.2027,153.8358,156.9462,35757.0
2020-03-27 13:00:00,195.52,197.95,195.04,196.26,57184.0,156.7378,158.6858,156.353,157.331,57184.0
2020-03-27 13:30:00,196.3,196.49,194.87,195.32,61350.0,157.363,157.5154,156.2167,156.5774,61350.0
2020-03-27 14:00:00,195.17,195.78,192.59,193.06,112331.0,156.4572,156.9462,154.3889,154.7657,112331.0
2020-03-27 14:30:00,192.97,194.28,191.81,193.8,102070.0,154.6936,155.7437,153.7637,155.3589,102070.0
2020-03-27 15:00:00,193.64,196.92,192.96,196.08,71234.0,155.2307,157.8601,154.6855,157.1867,71234.0
2020-03-27 15:30:00,196.24,196.38,189.76,191.8,321170.0,157.3149,157.4272,152.1203,153.7556,321170.0
2020-03-30 09:30:00,195.86,198.63,190.31,193.02,49654.0,157.0103,159.2309,152.5612,154.7336,49654.0
2020-03-30 10:00:00,193.09,194.77,191.73,193.67,51997.0,154.7898,156.1365,153.6995,155.2547,51997.0
2020-03-30 10:30:00,194.04,196.84,192.25,192.7,53477.0,155.5513,157.7959,154.1164,154.4771,53477.0
2020-03-30 11:00:00,192.56,196.96,192.21,196.96,48500.0,154.3649,157.8921,154.0843,157.8921,48500.0
2020-03-30 11:30:00,196.74,198.14,195.57,196.27,46149.0,157.7158,158.8381,156.7778,157.339,46149.0
2020-03-30 12:00:00,196.06,199.99,195.87,198.94,30955.0,157.1706,160.3211,157.0183,159.4794,30955.0
2020-03-30 12:30:00,198.69,201.12,198.29,200.06,45615.0,159.279,161.227,158.9583,160.3772,45615.0
2020-03-30 13:00:00,199.95,200.35,195.01,195.67,47243.0,160.2891,160.6097,156.3289,156.858,47243.0
2020-03-30 13:30:00,195.43,196.75,194.92,195.01,20456.0,156.6656,157.7238,156.2568,156.3289,20456.0
2020-03-30 14:00:00,194.94,196.43,194.19,196.43,82179.0,156.2728,157.4673,155.6716,157.4673,82179.0
2020-03-30 14:30:00,196.05,199.0,195.98,197.99,28960.0,157.1626,159.5275,157.1065,158.7178,28960.0
2020-03-30 15:00:00,197.95,199.98,196.17,197.4,35719.0,158.6858,160.3131,157.2588,158.2449,35719.0
2020-03-30 15:30:00,197.41,202.99,196.72,201.72,171967.0,158.2529,162.7261,157.6997,161.708,171967.0
2020-03-31 09:30:00,199.44,201.5,193.15,194.25,68291.0,159.8802,161.5316,154.8379,155.7197,68291.0
2020-03-31 10:00:00,194.09,196.49,193.6,194.98,39851.0,155.5914,157.5154,155.1986,156.3049,39851.0
2020-03-31 10:30:00,194.55,196.43,194.3,194.8,38619.0,155.9602,157.4673,155.7598,156.1606,38619.0
2020-03-31 11:00:00,194.8,197.58,194.19,197.58,27437.0,156.1606,158.3892,155.6716,158.3892,27437.0
2020-03-31 11:30:00,197.52,197.87,195.33,195.73,36338.0,158.3411,158.6216,156.5854,156.9061,36338.0
2020-03-31 12:00:00,195.91,196.41,194.76,194.82,28505.0,157.0504,157.4512,156.1285,156.1766,28505.0
2020-03-31 12:30:00,194.62,195.23,193.51,193.78,25206.0,156.0163,156.5053,155.1265,155.3429,25206.0
2020-03-31 13:00:00,193.99,194.72,193.69,193.99,31512.0,155.5112,156.0964,155.2707,155.5112,31512.0
2020-03-31 13:30:00,193.84,194.95,192.78,193.05,45597.0,155.391,156.2808,154.5413,154.7577,45597.0
2020-03-31 14:00:00,193.09,194.33,192.1,193.79,75328.0,154.7898,155.7838,153.9961,155.3509,75328.0
2020-03-31 14:30:00,193.78,195.2,193.63,194.25,41611.0,155.3429,156.4812,155.2227,155.7197,41611.0
2020-03-31 15:00:00,194.44,197.01,193.52,196.07,103686.0,155.872,157.9322,155.1345,157.1787,103686.0
2020-03-31 15:30:00,196.33,201.67,195.7,198.21,242911.0,157.3871,161.6679,156.8821,158.8942,242911.0
2020-04-01 09:30:00,192.26,196.0,190.14,193.91,69548.0,154.1244,157.1226,152.4249,155.4471,69548.0
2020-04-01 10:00:00,194.83,195.51,190.9,191.55,88019.0,156.1846,156.7297,153.0342,153.5552,88019.0
2020-04-01 10:30:00,191.7,192.63,190.69,191.34,73739.0,153.6755,154.421,152.8658,153.3869,73739.0
2020-04-01 11:00:00,191.41,195.34,191.41,192.91,44146.0,153.443,156.5935,153.443,154.6455,44146.0
2020-04-01 11:30:00,193.21,193.54,192.31,193.47,40744.0,154.886,155.1505,154.1645,155.0944,40744.0
2020-04-01 12:00:00,193.2,194.3,192.83,193.87,119087.0,154.8779,155.7598,154.5813,155.415,119087.0
2020-04-01 12:30:00,193.96,194.5,193.57,193.74,58831.0,155.4872,155.9201,155.1746,155.3108,58831.0
2020-04-01 13:00:00,193.87,194.71,193.0,193.91,58450.0,155.415,156.0884,154.7176,155.4471,58450.0
2020-04-01 13:30:00,193.73,193.73,191.76,191.99,56681.0,155.3028,155.3028,153.7236,153.908,56681.0
2020-04-01 14:00:00,191.99,192.05,190.65,191.33,33761.0,153.908,153.9561,152.8337,153.3789,33761.0
2020-04-01 14:30:00,191.39,192.65,190.91,192.65,47530.0,153.427,154.437,153.0422,154.437,47530.0
2020-04-01 15:00:00,192.7,193.32,192.66,192.8,70267.0,154.4771,154.9741,154.4451,154.5573,70267.0
2020-04-01 15:30:00,192.95,197.11,192.72,196.42,156211.0,154.6775,158.0124,154.4932,157.4592,156211.0
2020-04-02 09:30:00,194.14,196.18,192.27,194.83,51199.0,155.6315,157.2668,154.1324,156.1846,51199.0
2020-04-02 10:00:00,194.85,195.51,190.51,192.43,67780.0,156.2007,156.7297,152.7215,154.2607,67780.0
2020-04-02 10:30:00,192.12,193.62,190.01,190.79,49482.0,154.0122,155.2146,152.3207,152.946,49482.0
2020-04-02 11:00:00,190.7,192.08,188.83,188.83,114974.0,152.8738,153.9801,151.3748,151.3748,114974.0
2020-04-02 11:30:00,188.56,189.03,184.73,186.34,105693.0,151.1583,151.5351,148.088,149.3787,105693.0
2020-04-02 12:00:00,186.64,187.7,186.26,186.69,61420.0,149.6191,150.4689,149.3145,149.6592,61420.0
2020-04-02 12:30:00,186.69,190.3,186.63,188.12,94046.0,149.6592,152.5532,149.6111,150.8056,94046.0
2020-04-02 13:00:00,187.94,188.89,186.84,187.38,28608.0,150.6613,151.4229,149.7795,150.2124,28608.0
2020-04-02 13:30:00,187.44,189.03,186.97,188.38,29454.0,150.2605,151.5351,149.8837,151.014,29454.0
2020-04-02 14:00:00,188.03,190.26,187.62,190.12,54942.0,150.7334,152.5211,150.4048,152.4089,54942.0
2020-04-02 14:30:00,189.89,189.96,188.18,189.23,48042.0,152.2245,152.2806,150.8537,151.6954,48042.0
2020-04-02 15:00:00,189.46,189.98,188.74,189.5,77134.0,151.8798,152.2966,151.3026,151.9119,77134.0
2020-04-02 15:30:00,189.53,193.92,189.01,192.79,260738.0,151.9359,155.4551,151.519,154.5493,260738.0
2020-04-03 09:30:00,191.13,197.0,191.13,196.15,40759.0,153.2185,157.9242,153.2185,157.2428,40759.0
2020-04-03 10:00:00,196.55,196.92,194.15,195.19,21141.0,157.5635,157.8601,155.6395,156.4732,21141.0
2020-04-03 10:30:00,194.87,196.99,194.0,196.47,41100.0,156.2167,157.9162,155.5193,157.4993,41100.0
2020-04-03 11:00:00,196.28,196.99,194.89,195.27,45533.0,157.347,157.9162,156.2327,156.5373,45533.0
2020-04-03 11:30:00,195.16,196.39,194.66,195.77,53179.0,156.4492,157.4352,156.0483,156.9382,53179.0
2020-04-03 12:00:00,195.62,195.75,194.12,194.56,27051.0,156.8179,156.9221,155.6155,155.9682,27051.0
2020-04-03 12:30:00,194.31,194.31,192.05,192.78,33356.0,155.7678,155.7678,153.9561,154.5413,33356.0
2020-04-03 13:00:00,192.81,193.47,191.62,191.92,39776.0,154.5653,155.0944,153.6113,153.8518,39776.0
2020-04-03 13:30:00,192.08,193.43,190.96,191.78,35175.0,153.9801,155.0623,153.0823,153.7396,35175.0
2020-04-03 14:00:00,191.96,193.0,191.24,193.0,28547.0,153.8839,154.7176,153.3067,154.7176,28547.0
2020-04-03 14:30:00,193.35,194.01,192.13,192.84,28261.0,154.9982,155.5273,154.0202,154.5894,28261.0
2020-04-03 15:00:00,192.85,193.8,192.32,192.89,33902.0,154.5974,155.3589,154.1725,154.6294,33902.0
2020-04-03 15:30:00,193.18,195.14,191.42,193.7,102212.0,154.8619,156.4331,153.451,155.2788,102212.0
2020-04-06 09:30:00,199.79,201.01,197.0,199.44,70486.0,160.1608,161.1388,157.9242,159.8802,70486.0
2020-04-06 10:00:00,199.31,203.17,199.21,200.12,80431.0,159.776,162.8704,159.6958,160.4253,80431.0
2020-04-06 10:30:00,200.11,200.12,197.89,198.77,62400.0,160.4173,160.4253,158.6377,159.3431,62400.0
2020-04-06 11:00:00,198.55,201.04,197.87,200.95,30164.0,159.1667,161.1628,158.6216,161.0907,30164.0
2020-04-06 11:30:00,201.24,202.89,200.45,202.0,82477.0,161.3232,162.6459,160.6899,161.9324,82477.0
2020-04-06 12:00:00,202.35,203.27,201.54,202.88,28003.0,162.213,162.9505,161.5637,162.6379,28003.0
2020-04-06 12:30:00,202.58,203.44,201.15,202.93,41075.0,162.3974,163.0868,161.251,162.678,41075.0
2020-04-06 13:00:00,203.28,203.3,200.33,200.93,32743.0,162.9585,162.9746,160.5937,161.0747,32743.0
2020-04-06 13:30:00,200.9,202.67,200.51,201.76,32407.0,161.0506,162.4695,160.738,161.74,32407.0
2020-04-06 14:00:00,201.66,201.66,199.59,200.08,32946.0,161.6599,161.6599,160.0005,160.3933,32946.0
2020-04-06 14:30:00,200.12,201.75,199.96,201.71,29429.0,160.4253,161.732,160.2971,161.6999,29429.0
2020-04-06 15:00:00,201.39,202.31,200.53,201.89,51064.0,161.4434,162.1809,160.754,161.8442,51064.0
2020-04-06 15:30:00,201.7,204.88,201.58,203.38,162359.0,161.6919,164.2412,161.5957,163.0387,162359.0
2020-04-07 09:30:00,202.41,212.3,201.05,206.32,109535.0,162.2611,170.1894,161.1709,165.3955,109535.0
2020-04-07 10:00:00,206.4,206.71,202.77,204.91,55248.0,165.4597,165.7082,162.5497,164.2652,55248.0
2020-04-07 10:30:00,204.87,205.81,203.44,203.95,41117.0,164.2331,164.9867,163.0868,163.4956,41117.0
2020-04-07 11:00:00,203.56,204.9,203.35,204.24,29796.0,163.183,164.2572,163.0146,163.7281,29796.0
2020-04-07 11:30:00,203.91,205.5,202.95,203.72,32544.0,163.4636,164.7382,162.694,163.3113,32544.0
2020-04-07 12:00:00,203.92,204.76,203.64,204.12,17803.0,163.4716,164.145,163.2471,163.6319,17803.0
2020-04-07 12:30:00,204.17,205.09,203.71,204.66,62634.0,163.672,164.4095,163.3032,164.0648,62634.0
2020-04-07 13:00:00,204.95,205.05,203.58,204.38,22478.0,164.2973,164.3774,163.199,163.8403,22478.0
2020-04-07 13:30:00,204.69,204.87,203.08,203.28,34511.0,164.0889,164.2331,162.7982,162.9585,34511.0
2020-04-07 14:00:00,203.27,203.29,201.78,202.86,35268.0,162.9505,162.9665,161.7561,162.6218,35268.0
2020-04-07 14:30:00,202.86,203.08,199.03,199.26,41584.0,162.6218,162.7982,159.5515,159.7359,41584.0
2020-04-07 15:00:00,199.27,199.87,197.18,197.35,68259.0,159.7439,160.2249,158.0685,158.2048,68259.0
2020-04-07 15:30:00,197.53,200.0,196.96,197.26,152727.0,158.3491,160.3291,157.8921,158.1326,152727.0
2020-04-08 09:30:00,198.31,200.51,196.23,196.59,38279.0,158.9744,160.738,157.3069,157.5955,38279.0
2020-04-08 10:00:00,196.47,197.21,194.32,195.22,30372.0,157.4993,158.0925,155.7758,156.4973,30372.0
2020-04-08 10:30:00,195.21,195.66,194.28,194.83,39987.0,156.4893,156.85,155.7437,156.1846,39987.0
2020-04-08 11:00:00,194.64,196.02,194.22,195.78,36274.0,156.0323,157.1386,155.6956,156.9462,36274.0
2020-04-08 11:30:00,195.82,196.32,194.69,194.75,60498.0,156.9783,157.3791,156.0724,156.1205,60498.0
2020-04-08 12:00:00,194.93,195.28,193.3,193.44,59834.0,156.2648,156.5454,154.9581,155.0703,59834.0
2020-04-08 12:30:00,193.43,194.86,193.43,194.57,94845.0,155.0623,156.2087,155.0623,155.9762,94845.0
2020-04-08 13:00:00,194.72,195.23,194.3,194.65,26355.0,156.0964,156.5053,155.7598,156.0403,26355.0
2020-04-08 13:30:00,194.69,195.1,194.13,194.92,44103.0,156.0724,156.4011,155.6235,156.2568,44103.0
2020-04-08 14:00:00,194.96,200.29,194.92,199.94,41094.0,156.2888,160.5616,156.2568,160.281,41094.0
2020-04-08 14:30:00,199.89,201.65,198.74,199.0,48978.0,160.241,161.6518,159.3191,159.5275,48978.0
2020-04-08 15:00:00,199.0,201.07,198.17,200.63,79858.0,159.5275,161.1869,158.8621,160.8342,79858.0
2020-04-08 15:30:00,200.88,201.61,197.82,198.76,213839.0,161.0346,161.6198,158.5815,159.3351,213839.0
2020-04-09 09:30:00,200.56,204.54,200.29,203.72,58767.0,160.7781,163.9686,160.5616,163.3113,58767.0
2020-04-09 10:00:00,203.66,206.5,202.23,205.09,72436.0,163.2632,165.5398,162.1168,164.4095,72436.0
2020-04-09 10:30:00,204.96,207.24,204.57,206.98,66907.0,164.3053,166.133,163.9927,165.9246,66907.0
2020-04-09 11:00:00,206.71,207.09,204.35,206.49,51089.0,165.7082,166.0128,163.8163,165.5318,51089.0
2020-04-09 11:30:00,206.16,208.29,205.56,207.5,54202.0,165.2673,166.9748,164.7863,166.3415,54202.0
2020-04-09 12:00:00,207.4,207.66,205.18,205.47,45644.0,166.2613,166.4697,164.4817,164.7141,45644.0
2020-04-09 12:30:00,205.47,207.2,205.42,206.99,30056.0,164.7141,166.101,164.6741,165.9326,30056.0
2020-04-09 13:00:00,207.06,207.08,205.68,205.87,26525.0,165.9888,166.0048,164.8825,165.0348,26525.0
2020-04-09 13:30:00,206.16,206.99,204.19,205.28,45388.0,165.2673,165.9326,163.688,164.5618,45388.0
2020-04-09 14:00:00,205.07,206.94,204.88,206.18,54143.0,164.3935,165.8926,164.2412,165.2833,54143.0
2020-04-09 14:30:00,206.27,207.26,204.72,205.4,46669.0,165.3555,166.1491,164.1129,164.658,46669.0
2020-04-09 15:00:00,205.77,207.0,205.21,206.68,62715.0,164.9546,165.9407,164.5057,165.6841,62715.0
2020-04-09 15:30:00,207.1,209.52,206.2,208.59,202969.0,166.0208,167.9608,165.2993,167.2153,202969.0
2020-04-13 09:30:00,206.89,207.87,204.99,205.33,31540.0,165.8525,166.6381,164.3293,164.6019,31540.0
2020-04-13 10:00:00,205.01,206.98,205.01,205.1,26819.0,164.3454,165.9246,164.3454,164.4175,26819.0
2020-04-13 10:30:00,205.7,205.7,202.65,203.64,47362.0,164.8985,164.8985,162.4535,163.2471,47362.0
2020-04-13 11:00:00,203.25,204.81,203.2,204.81,16155.0,162.9345,164.185,162.8944,164.185,16155.0
2020-04-13 11:30:00,204.97,204.97,203.38,203.53,20272.0,164.3133,164.3133,163.0387,163.1589,20272.0
2020-04-13 12:00:00,203.53,203.57,202.56,202.67,26709.0,163.1589,163.191,162.3813,162.4695,26709.0
2020-04-13 12:30:00,202.76,202.89,201.94,202.24,13415.0,162.5417,162.6459,161.8843,162.1248,13415.0
2020-04-13 13:00:00,202.05,202.74,200.22,200.48,19118.0,161.9725,162.5256,160.5055,160.7139,19118.0
2020-04-13 13:30:00,200.53,201.94,200.48,201.61,15321.0,160.754,161.8843,160.7139,161.6198,15321.0
2020-04-13 14:00:00,201.38,201.88,200.31,200.87,15043.0,161.4354,161.8362,160.5776,161.0266,15043.0
2020-04-13 14:30:00,201.03,202.76,201.03,202.5,15577.0,161.1548,162.5417,161.1548,162.3332,15577.0
2020-04-13 15:00:00,202.63,202.63,200.8,201.08,22071.0,162.4375,162.4375,160.9705,161.1949,22071.0
2020-04-13 15:30:00,201.08,201.91,200.56,201.22,101086.0,161.1949,161.8603,160.7781,161.3071,101086.0
2020-04-14 09:30:00,205.98,209.81,202.73,204.05,53360.0,165.123,168.1933,162.5176,163.5758,53360.0
2020-04-14 10:00:00,204.14,206.77,201.73,205.63,50318.0,163.6479,165.7563,161.716,164.8424,50318.0
2020-04-14 10:30:00,205.65,209.67,205.65,209.18,32680.0,164.8584,168.081,164.8584,167.6882,32680.0
2020-04-14 11:00:00,209.12,210.27,208.04,209.31,28817.0,167.6401,168.562,166.7744,167.7925,28817.0
2020-04-14 11:30:00,209.13,209.53,207.11,207.61,30153.0,167.6482,167.9688,166.0288,166.4297,30153.0
2020-04-14 12:00:00,207.49,208.18,206.93,207.69,33769.0,166.3335,166.8866,165.8845,166.4938,33769.0
2020-04-14 12:30:00,207.68,208.0,207.0,207.0,28607.0,166.4858,166.7423,165.9407,165.9407,28607.0
2020-04-14 13:00:00,207.09,207.22,204.23,205.01,34849.0,166.0128,166.117,163.7201,164.3454,34849.0
2020-04-14 13:30:00,205.57,206.2,204.94,205.88,40546.0,164.7943,165.2993,164.2893,165.0428,40546.0
2020-04-14 14:00:00,205.7,206.01,204.87,204.87,45596.0,164.8985,165.147,164.2331,164.2331,45596.0
2020-04-14 14:30:00,204.72,205.39,204.72,205.28,46912.0,164.1129,164.65,164.1129,164.5618,46912.0
2020-04-14 15:00:00,205.27,205.34,204.07,204.32,44105.0,164.5538,164.6099,163.5918,163.7922,44105.0
2020-04-14 15:30:00,204.57,205.49,204.39,204.59,89224.0,163.9927,164.7302,163.8484,164.0087,89224.0
2020-04-15 09:30:00,202.82,204.47,200.05,201.63,128516.0,162.5898,163.9125,160.3692,161.6358,128516.0
2020-04-15 10:00:00,201.55,201.77,198.0,198.17,54355.0,161.5717,161.748,158.7258,158.8621,54355.0
2020-04-15 10:30:00,198.17,198.17,197.17,197.44,42379.0,158.8621,158.8621,158.0605,158.2769,42379.0
2020-04-15 11:00:00,197.45,197.89,196.51,197.34,33964.0,158.2849,158.6377,157.5314,158.1968,33964.0
2020-04-15 11:30:00,197.34,198.09,197.1,197.34,38415.0,158.1968,158.798,158.0044,158.1968,38415.0
2020-04-15 12:00:00,197.26,197.83,196.55,197.73,51052.0,158.1326,158.5896,157.5635,158.5094,51052.0
2020-04-15 12:30:00,197.6,197.6,196.84,197.34,15540.0,158.4052,158.4052,157.7959,158.1968,15540.0
2020-04-15 13:00:00,197.44,197.6,196.81,197.0,21123.0,158.2769,158.4052,157.7719,157.9242,21123.0
2020-04-15 13:30:00,196.94,196.94,194.68,194.83,23436.0,157.8761,157.8761,156.0644,156.1846,23436.0
2020-04-15 14:00:00,194.97,195.69,194.84,195.15,32233.0,156.2969,156.874,156.1926,156.4412,32233.0
2020-04-15 14:30:00,195.2,195.42,194.88,194.89,40408.0,156.4812,156.6576,156.2247,156.2327,40408.0
2020-04-15 15:00:00,194.86,195.0,192.53,192.69,68376.0,156.2087,156.3209,154.3408,154.4691,68376.0
2020-04-15 15:30:00,192.61,195.59,192.27,195.36,225692.0,154.405,156.7939,154.1324,156.6095,225692.0
2020-04-16 09:30:00,198.21,200.0,194.93,196.37,75309.0,158.8942,160.3291,156.2648,157.4192,75309.0
2020-04-16 10:00:00,197.14,197.14,195.14,196.43,40819.0,158.0364,158.0364,156.4331,157.4673,40819.0
2020-04-16 10:30:00,196.3,197.22,194.51,195.67,49587.0,157.363,158.1006,155.9281,156.858,49587.0
2020-04-16 11:00:00,195.85,196.66,195.15,195.86,42285.0,157.0023,157.6516,156.4412,157.0103,42285.0
2020-04-16 11:30:00,195.66,197.43,195.34,197.07,13103.0,156.85,158.2689,156.5935,157.9803,13103.0
2020-04-16 12:00:00,197.0,197.03,194.97,195.81,20476.0,157.9242,157.9482,156.2969,156.9702,20476.0
2020-04-16 12:30:00,195.62,196.5,195.1,196.49,15353.0,156.8179,157.5234,156.4011,157.5154,15353.0
2020-04-16 13:00:00,196.47,197.02,195.69,196.09,61653.0,157.4993,157.9402,156.874,157.1947,61653.0
2020-04-16 13:30:00,196.06,196.73,195.84,196.73,22063.0,157.1706,157.7078,156.9943,157.7078,22063.0
2020-04-16 14:00:00,196.46,197.33,195.98,196.01,18192.0,157.4913,158.1887,157.1065,157.1306,18192.0
2020-04-16 14:30:00,195.96,196.68,195.6,195.97,44442.0,157.0905,157.6677,156.8019,157.0985,44442.0
2020-04-16 15:00:00,196.0,196.88,195.43,196.06,92424.0,157.1226,157.828,156.6656,157.1706,92424.0
2020-04-16 15:30:00,196.08,196.26,193.77,193.96,185439.0,157.1867,157.331,155.3349,155.4872,185439.0
2020-04-17 09:30:00,197.2,198.14,195.83,197.31,78612.0,158.0845,158.8381,156.9863,158.1727,78612.0
2020-04-17 10:00:00,197.49,197.75,196.35,196.96,23168.0,158.317,158.5254,157.4031,157.8921,23168.0
2020-04-17 10:30:00,197.19,197.26,195.42,196.12,23405.0,158.0765,158.1326,156.6576,157.2187,23405.0
2020-04-17 11:00:00,196.11,196.11,194.51,195.36,27642.0,157.2107,157.2107,155.9281,156.6095,27642.0
2020-04-17 11:30:00,195.54,197.29,195.46,196.11,24609.0,156.7538,158.1567,156.6897,157.2107,24609.0
2020-04-17 12:00:00,196.28,197.06,195.84,196.83,20504.0,157.347,157.9723,156.9943,157.7879,20504.0
2020-04-17 12:30:00,196.86,197.22,195.33,195.4,15710.0,157.812,158.1006,156.5854,156.6416,15710.0
2020-04-17 13:00:00,195.35,195.84,194.06,194.2,18895.0,156.6015,156.9943,155.5674,155.6796,18895.0
2020-04-17 13:30:00,194.24,195.43,194.18,195.43,25848.0,155.7117,156.6656,155.6636,156.6656,25848.0
2020-04-17 14:00:00,195.12,196.22,195.12,195.89,13556.0,156.4171,157.2989,156.4171,157.0344,13556.0
2020-04-17 14:30:00,195.75,195.79,195.01,195.36,32511.0,156.9221,156.9542,156.3289,156.6095,32511.0
2020-04-17 15:00:00,195.42,195.96,195.28,195.83,32804.0,156.6576,157.0905,156.5454,156.9863,32804.0
2020-04-17 15:30:00,195.84,197.39,195.75,196.48,109099.0,156.9943,158.2368,156.9221,157.5073,109099.0
2020-04-20 09:30:00,194.75,195.46,192.41,193.61,49872.0,156.1205,156.6897,154.2446,155.2066,49872.0
2020-04-20 10:00:00,193.28,195.0,193.24,194.86,22820.0,154.9421,156.3209,154.91,156.2087,22820.0
2020-04-20 10:30:00,194.64,196.01,193.99,195.45,20276.0,156.0323,157.1306,155.5112,156.6816,20276.0
2020-04-20 11:00:00,195.29,196.19,194.67,196.05,26258.0,156.5534,157.2749,156.0564,157.1626,26258.0
2020-04-20 11:30:00,196.15,196.71,194.9,195.27,25447.0,157.2428,157.6917,156.2407,156.5373,25447.0
2020-04-20 12:00:00,195.08,195.16,194.14,194.5,16492.0,156.385,156.4492,155.6315,155.9201,16492.0
2020-04-20 12:30:00,194.81,195.91,194.74,195.87,13656.0,156.1686,157.0504,156.1125,157.0183,13656.0
2020-04-20 13:00:00,195.84,195.84,194.41,194.62,14494.0,156.9943,156.9943,155.8479,156.0163,14494.0
2020-04-20 13:30:00,194.67,195.31,194.28,194.98,12740.0,156.0564,156.5694,155.7437,156.3049,12740.0
2020-04-20 14:00:00,195.05,195.05,194.3,194.38,22288.0,156.361,156.361,155.7598,155.8239,22288.0
2020-04-20 14:30:00,194.67,195.09,193.97,194.13,23622.0,156.0564,156.3931,155.4952,155.6235,23622.0
2020-04-20 15:00:00,194.13,195.1,193.85,194.84,53634.0,155.6235,156.4011,155.399,156.1926,53634.0
2020-04-20 15:30:00,194.92,194.97,193.17,193.32,117561.0,156.2568,156.2969,154.8539,154.9741,117561.0
2020-04-21 09:30:00,190.85,192.32,187.73,189.75,53066.0,152.9941,154.1725,150.4929,152.1123,53066.0
2020-04-21 10:00:00,189.44,191.35,188.89,189.7,81795.0,151.8638,153.3949,151.4229,152.0722,81795.0
2020-04-21 10:30:00,189.75,190.92,189.75,190.02,26647.0,152.1123,153.0502,152.1123,152.3287,26647.0
2020-04-21 11:00:00,190.17,191.16,189.82,190.32,24796.0,152.449,153.2426,152.1684,152.5692,24796.0
2020-04-21 11:30:00,190.55,191.42,190.17,190.77,56165.0,152.7536,153.451,152.449,152.9299,56165.0
2020-04-21 12:00:00,190.72,190.84,189.5,189.6,39340.0,152.8899,152.9861,151.9119,151.992,39340.0
2020-04-21 12:30:00,189.56,190.26,189.13,190.26,27841.0,151.96,152.5211,151.6152,152.5211,27841.0
2020-04-21 13:00:00,190.12,191.49,190.12,191.31,18664.0,152.4089,153.5071,152.4089,153.3628,18664.0
2020-04-21 13:30:00,191.37,192.11,191.1,191.26,13686.0,153.4109,154.0041,153.1945,153.3228,13686.0
2020-04-21 14:00:00,191.01,191.72,191.01,191.48,13541.0,153.1223,153.6915,153.1223,153.4991,13541.0
2020-04-21 14:30:00,191.34,191.45,190.06,190.15,15793.0,153.3869,153.4751,152.3608,152.4329,15793.0
2020-04-21 15:00:00,190.24,191.68,190.09,191.6,28755.0,152.5051,153.6594,152.3848,153.5953,28755.0
2020-04-21 15:30:00,191.7,192.67,190.39,190.91,92044.0,153.6755,154.4531,152.6253,153.0422,92044.0
2020-04-22 09:30:00,193.07,194.94,191.98,193.93,37739.0,154.7737,156.2728,153.8999,155.4631,37739.0
2020-04-22 10:00:00,193.99,194.14,192.54,193.86,24753.0,155.5112,155.6315,154.3489,155.407,24753.0
2020-04-22 10:30:00,193.75,194.1,192.87,193.19,13941.0,155.3188,155.5994,154.6134,154.8699,13941.0
2020-04-22 11:00:00,192.99,193.97,192.37,193.17,15352.0,154.7096,155.4952,154.2126,154.8539,15352.0
2020-04-22 11:30:00,193.14,194.44,192.95,193.42,15461.0,154.8298,155.872,154.6775,155.0543,15461.0
2020-04-22 12:00:00,193.62,194.04,193.41,193.95,14980.0,155.2146,155.5513,155.0463,155.4792,14980.0
2020-04-22 12:30:00,193.81,194.51,193.56,193.59,26736.0,155.3669,155.9281,155.1665,155.1906,26736.0
2020-04-22 13:00:00,193.74,194.36,193.29,193.91,82123.0,155.3108,155.8079,154.9501,155.4471,82123.0
2020-04-22 13:30:00,194.25,194.48,193.73,194.48,11299.0,155.7197,155.904,155.3028,155.904,11299.0
2020-04-22 14:00:00,194.34,194.55,193.79,194.14,18436.0,155.7918,155.9602,155.3509,155.6315,18436.0
2020-04-22 14:30:00,194.19,194.57,194.03,194.42,11506.0,155.6716,155.9762,155.5433,155.856,11506.0
2020-04-22 15:00:00,194.31,194.6,193.99,194.25,22491.0,155.7678,156.0002,155.5112,155.7197,22491.0
2020-04-22 15:30:00,194.28,195.1,192.74,192.93,117252.0,155.7437,156.4011,154.5092,154.6615,117252.0
2020-04-23 09:30:00,192.19,193.56,191.04,192.64,23067.0,154.0683,155.1665,153.1464,154.429,23067.0
2020-04-23 10:00:00,192.64,192.86,191.29,192.04,31630.0,154.429,154.6054,153.3468,153.948,31630.0
2020-04-23 10:30:00,191.98,192.5,191.12,192.3,17761.0,153.8999,154.3168,153.2105,154.1565,17761.0
2020-04-23 11:00:00,192.09,192.22,191.46,191.82,26175.0,153.9881,154.0923,153.4831,153.7717,26175.0
2020-04-23 11:30:00,191.93,191.95,190.19,190.32,21342.0,153.8599,153.8759,152.465,152.5692,21342.0
2020-04-23 12:00:00,190.32,190.77,189.79,190.04,62347.0,152.5692,152.9299,152.1443,152.3447,62347.0
2020-04-23 12:30:00,189.98,189.98,187.28,187.71,36764.0,152.2966,152.2966,150.1322,150.4769,36764.0
2020-04-23 13:00:00,187.71,188.74,187.6,188.07,20142.0,150.4769,151.3026,150.3887,150.7655,20142.0
2020-04-23 13:30:00,187.98,188.18,187.71,187.73,23335.0,150.6934,150.8537,150.4769,150.4929,23335.0
2020-04-23 14:00:00,187.91,188.0,187.17,187.62,41113.0,150.6372,150.7094,150.044,150.4048,41113.0
2020-04-23 14:30:00,187.63,188.48,187.35,188.48,36686.0,150.4128,151.0942,150.1883,151.0942,36686.0
2020-04-23 15:00:00,188.37,188.47,187.28,187.55,37131.0,151.006,151.0862,150.1322,150.3486,37131.0
2020-04-23 15:30:00,187.54,188.17,187.25,187.27,90854.0,150.3406,150.8457,150.1082,150.1242,90854.0
2020-04-24 09:30:00,188.04,189.47,187.54,189.03,23246.0,150.7415,151.8878,150.3406,151.5351,23246.0
2020-04-24 10:00:00,189.37,189.79,188.55,188.55,12157.0,151.8076,152.1443,151.1503,151.1503,12157.0
2020-04-24 10:30:00,188.52,189.48,188.29,189.19,15868.0,151.1262,151.8958,150.9419,151.6633,15868.0
2020-04-24 11:00:00,189.19,189.6,188.19,188.41,15107.0,151.6633,151.992,150.8617,151.0381,15107.0
2020-04-24 11:30:00,188.4,188.99,187.89,187.9,39662.0,151.03,151.503,150.6212,150.6292,39662.0
2020-04-24 12:00:00,187.77,187.99,187.35,187.82,11704.0,150.525,150.7014,150.1883,150.5651,11704.0
2020-04-24 12:30:00,187.86,187.97,187.0,187.37,17638.0,150.5972,150.6853,149.9077,150.2043,17638.0
2020-04-24 13:00:00,187.19,187.57,187.04,187.51,8439.0,150.0601,150.3647,149.9398,150.3166,8439.0
2020-04-24 13:30:00,187.52,188.06,187.42,188.06,14945.0,150.3246,150.7575,150.2444,150.7575,14945.0
2020-04-24 14:00:00,188.0,188.56,187.87,188.33,12238.0,150.7094,151.1583,150.6052,150.9739,12238.0
2020-04-24 14:30:00,188.44,188.77,188.35,188.74,14970.0,151.0621,151.3267,150.99,151.3026,14970.0
2020-04-24 15:00:00,188.77,188.96,188.28,188.59,19795.0,151.3267,151.479,150.9338,151.1824,19795.0
2020-04-24 15:30:00,188.64,188.84,186.86,187.03,90607.0,151.2224,151.3828,149.7955,149.9318,90607.0
2020-04-27 09:30:00,188.89,189.12,187.58,188.44,96459.0,151.4229,151.6072,150.3727,151.0621,96459.0
2020-04-27 10:00:00,188.31,189.49,188.23,189.35,14346.0,150.9579,151.9038,150.8938,151.7916,14346.0
2020-04-27 10:30:00,189.46,190.16,189.03,189.91,89713.0,151.8798,152.4409,151.5351,152.2405,89713.0
2020-04-27 11:00:00,189.85,190.45,189.47,190.08,56886.0,152.1924,152.6734,151.8878,152.3768,56886.0
2020-04-27 11:30:00,190.21,191.98,190.05,191.7,97008.0,152.481,153.8999,152.3528,153.6755,97008.0
2020-04-27 12:00:00,191.69,192.39,191.39,192.25,40457.0,153.6675,154.2286,153.427,154.1164,40457.0
2020-04-27 12:30:00,192.19,193.06,192.17,192.8,48298.0,154.0683,154.7657,154.0522,154.5573,48298.0
2020-04-27 13:00:00,192.87,193.55,191.76,191.76,67992.0,154.6134,155.1585,153.7236,153.7236,67992.0
2020-04-27 13:30:00,191.75,191.97,190.91,191.87,30340.0,153.7156,153.8919,153.0422,153.8118,30340.0
2020-04-27 14:00:00,192.03,192.4,191.53,192.0,16936.0,153.94,154.2366,153.5392,153.916,16936.0
2020-04-27 14:30:00,192.03,193.08,191.97,192.97,33855.0,153.94,154.7817,153.8919,154.6936,33855.0
2020-04-27 15:00:00,192.96,193.1,192.64,192.9,60393.0,154.6855,154.7978,154.429,154.6374,60393.0
2020-04-27 15:30:00,192.94,193.35,192.78,192.86,164819.0,154.6695,154.9982,154.5413,154.6054,164819.0
2020-04-28 09:30:00,194.6,196.93,193.9,196.5,109182.0,156.0002,157.8681,155.4391,157.5234,109182.0
2020-04-28 10:00:00,196.47,197.93,195.86,196.72,33021.0,157.4993,158.6697,157.0103,157.6997,33021.0
2020-04-28 10:30:00,196.9,197.02,194.95,195.01,28365.0,157.844,157.9402,156.2808,156.3289,28365.0
2020-04-28 11:00:00,195.13,195.34,193.95,194.03,172712.0,156.4251,156.5935,155.4792,155.5433,172712.0
2020-04-28 11:30:00,193.82,194.58,193.39,194.36,26797.0,155.375,155.9842,155.0303,155.8079,26797.0
2020-04-28 12:00:00,194.33,194.4,192.99,193.15,28759.0,155.7838,155.8399,154.7096,154.8379,28759.0
2020-04-28 12:30:00,193.1,194.6,193.03,194.35,13555.0,154.7978,156.0002,154.7417,155.7998,13555.0
2020-04-28 13:00:00,194.22,194.65,194.01,194.23,13173.0,155.6956,156.0403,155.5273,155.7036,13173.0
2020-04-28 13:30:00,194.11,194.7,193.71,194.19,23501.0,155.6074,156.0804,155.2868,155.6716,23501.0
2020-04-28 14:00:00,194.18,194.37,193.59,193.8,19147.0,155.6636,155.8159,155.1906,155.3589,19147.0
2020-04-28 14:30:00,193.81,193.9,193.32,193.56,26630.0,155.3669,155.4391,154.9741,155.1665,26630.0
2020-04-28 15:00:00,193.54,193.75,192.79,193.13,125222.0,155.1505,155.3188,154.5493,154.8218,125222.0
2020-04-28 15:30:00,193.19,193.19,190.66,190.93,95243.0,154.8699,154.8699,152.8418,153.0582,95243.0
2020-04-29 09:30:00,193.47,193.68,191.59,191.93,72338.0,155.0944,155.2627,153.5873,153.8599,72338.0
2020-04-29 10:00:00,191.9,192.38,188.87,189.28,58060.0,153.8358,154.2206,151.4068,151.7355,58060.0
2020-04-29 10:30:00,189.47,189.47,188.33,188.44,43904.0,151.8878,151.8878,150.9739,151.0621,43904.0
2020-04-29 11:00:00,188.33,189.66,188.33,189.66,31216.0,150.9739,152.0401,150.9739,152.0401,31216.0
2020-04-29 11:30:00,189.71,191.21,189.54,190.99,40831.0,152.0802,153.2827,151.9439,153.1063,40831.0
2020-04-29 12:00:00,191.1,191.88,190.92,191.55,37428.0,153.1945,153.8198,153.0502,153.5552,37428.0
2020-04-29 12:30:00,191.55,191.59,191.0,191.33,16501.0,153.5552,153.5873,153.1143,153.3789,16501.0
2020-04-29 13:00:00,191.2,191.59,191.17,191.56,19902.0,153.2747,153.5873,153.2506,153.5632,19902.0
2020-04-29 13:30:00,191.52,191.56,191.03,191.45,26542.0,153.5312,153.5632,153.1384,153.4751,26542.0
2020-04-29 14:00:00,191.54,191.56,190.35,190.35,29728.0,153.5472,153.5632,152.5933,152.5933,29728.0
2020-04-29 14:30:00,190.48,190.83,189.21,189.32,32332.0,152.6975,152.978,151.6794,151.7676,32332.0
2020-04-29 15:00:00,189.3,189.54,188.01,188.01,71889.0,151.7515,151.9439,150.7174,150.7174,71889.0
2020-04-29 15:30:00,188.14,188.62,186.68,186.83,162952.0,150.8216,151.2064,149.6512,149.7715,162952.0
2020-04-30 09:30:00,185.33,186.19,182.21,182.53,62213.0,148.569,149.2584,146.0679,146.3244,62213.0
2020-04-30 10:00:00,182.92,183.62,181.62,183.62,140039.0,146.637,147.1982,145.5949,147.1982,140039.0
2020-04-30 10:30:00,183.79,184.46,182.45,182.62,40737.0,147.3345,147.8716,146.2603,146.3965,40737.0
2020-04-30 11:00:00,182.61,182.98,181.1,181.36,41843.0,146.3885,146.6851,145.178,145.3865,41843.0
2020-04-30 11:30:00,181.27,182.06,180.47,180.8,84270.0,145.3143,145.9476,144.673,144.9375,84270.0
2020-04-30 12:00:00,180.8,182.38,180.7,182.31,78081.0,144.9375,146.2041,144.8574,146.148,78081.0
2020-04-30 12:30:00,182.42,183.75,182.22,183.38,38290.0,146.2362,147.3024,146.0759,147.0058,38290.0
2020-04-30 13:00:00,183.27,183.43,182.77,182.78,47640.0,146.9176,147.0459,146.5168,146.5248,47640.0
2020-04-30 13:30:00,182.69,184.47,182.32,184.12,60498.0,146.4526,147.8796,146.156,147.599,60498.0
2020-04-30 14:00:00,184.09,184.31,182.88,182.89,58234.0,147.575,147.7513,146.605,146.613,58234.0
2020-04-30 14:30:00,183.14,183.38,182.79,183.09,37069.0,146.8134,147.0058,146.5328,146.7733,37069.0
2020-04-30 15:00:00,183.02,183.79,182.82,183.5,62692.0,146.7172,147.3345,146.5569,147.102,62692.0
2020-04-30 15:30:00,183.57,185.75,183.32,185.49,233583.0,147.1581,148.9057,146.9577,148.6973,233583.0
2020-05-01 09:30:00,180.31,184.05,176.0,179.72,162650.0,144.5447,147.5429,141.0896,144.0718,162650.0
2020-05-01 10:00:00,179.66,182.29,179.06,181.84,63428.0,144.0237,146.132,143.5427,145.7712,63428.0
2020-05-01 10:30:00,182.02,183.9,182.02,182.52,54274.0,145.9155,147.4226,145.9155,146.3164,54274.0
2020-05-01 11:00:00,182.44,182.69,180.38,180.57,35226.0,146.2522,146.4526,144.6008,144.7532,35226.0
2020-05-01 11:30:00,180.44,181.11,179.94,180.29,71104.0,144.6489,145.186,144.2481,144.5287,71104.0
2020-05-01 12:00:00,180.36,183.85,180.23,183.19,76614.0,144.5848,147.3826,144.4806,146.8535,76614.0
2020-05-01 12:30:00,183.07,186.71,182.41,185.84,100927.0,146.7573,149.6753,146.2282,148.9778,100927.0
2020-05-01 13:00:00,185.88,186.3,184.22,184.62,66883.0,149.0099,149.3466,147.6792,147.9998,66883.0
2020-05-01 13:30:00,184.38,184.74,182.24,183.1,74219.0,147.8074,148.096,146.0919,146.7813,74219.0
2020-05-01 14:00:00,182.87,184.08,182.66,183.94,38756.0,146.5969,147.5669,146.4286,147.4547,38756.0
2020-05-01 14:30:00,183.94,185.22,183.82,185.22,44047.0,147.4547,148.4808,147.3585,148.4808,44047.0
2020-05-01 15:00:00,185.26,185.56,183.85,185.09,62631.0,148.5129,148.7534,147.3826,148.3766,62631.0
2020-05-01 15:30:00,185.04,185.43,183.68,184.36,184045.0,148.3365,148.6492,147.2463,147.7914,184045.0
2020-05-04 09:30:00,184.26,184.26,181.67,181.82,46500.0,147.7112,147.7112,145.635,145.7552,46500.0
2020-05-04 10:00:00,181.71,181.8,178.65,179.8,47746.0,145.667,145.7392,143.214,144.1359,47746.0
2020-05-04 10:30:00,179.83,181.43,179.4,180.94,69128.0,144.1599,145.4426,143.8152,145.0498,69128.0
2020-05-04 11:00:00,181.0,182.12,180.9,181.78,43032.0,145.0979,145.9957,145.0177,145.7231,43032.0
2020-05-04 11:30:00,181.88,182.38,181.4,181.71,45931.0,145.8033,146.2041,145.4185,145.667,45931.0
2020-05-04 12:00:00,181.72,182.13,181.3,182.09,28317.0,145.6751,146.0037,145.3384,145.9717,28317.0
2020-05-04 12:30:00,181.91,181.99,181.37,181.65,27985.0,145.8274,145.8915,145.3945,145.6189,27985.0
2020-05-04 13:00:00,181.68,181.93,181.49,181.71,29545.0,145.643,145.8434,145.4907,145.667,29545.0
2020-05-04 13:30:00,181.71,182.95,181.56,182.56,50361.0,145.667,146.6611,145.5468,146.3484,50361.0
2020-05-04 14:00:00,182.47,182.79,181.55,181.55,56278.0,146.2763,146.5328,145.5388,145.5388,56278.0
2020-05-04 14:30:00,181.67,182.13,181.41,182.01,36778.0,145.635,146.0037,145.4265,145.9075,36778.0
2020-05-04 15:00:00,182.07,182.09,181.6,181.8,38384.0,145.9556,145.9717,145.5789,145.7392,38384.0
2020-05-04 15:30:00,181.77,182.27,180.64,181.1,109778.0,145.7151,146.116,144.8093,145.178,109778.0
2020-05-05 09:30:00,181.93,183.54,180.97,182.06,28190.0,145.8434,147.134,145.0738,145.9476,28190.0
2020-05-05 10:00:00,182.03,183.32,181.62,183.32,29899.0,145.9236,146.9577,145.5949,146.9577,29899.0
2020-05-05 10:30:00,183.3,183.42,182.76,182.78,17254.0,146.9417,147.0378,146.5088,146.5248,17254.0
2020-05-05 11:00:00,182.77,183.17,182.4,183.01,48775.0,146.5168,146.8374,146.2202,146.7092,48775.0
2020-05-05 11:30:00,183.13,183.43,182.75,183.09,30986.0,146.8054,147.0459,146.5007,146.7733,30986.0
2020-05-05 12:00:00,183.04,183.22,182.89,183.16,23665.0,146.7332,146.8775,146.613,146.8294,23665.0
2020-05-05 12:30:00,183.2,183.45,182.86,182.99,50731.0,146.8615,147.0619,146.5889,146.6931,50731.0
2020-05-05 13:00:00,182.98,183.09,181.19,181.19,26246.0,146.6851,146.7733,145.2502,145.2502,26246.0
2020-05-05 13:30:00,181.19,181.99,181.05,181.7,28752.0,145.2502,145.8915,145.1379,145.659,28752.0
2020-05-05 14:00:00,181.7,181.94,181.44,181.46,92925.0,145.659,145.8514,145.4506,145.4666,92925.0
2020-05-05 14:30:00,181.45,181.48,179.37,180.4,110478.0,145.4586,145.4827,143.7912,144.6169,110478.0
2020-05-05 15:00:00,180.48,181.41,179.85,180.12,36403.0,144.681,145.4265,144.176,144.3924,36403.0
2020-05-05 15:30:00,180.13,180.19,178.94,179.44,111905.0,144.4004,144.4485,143.4465,143.8473,111905.0
2020-05-06 09:30:00,179.81,181.02,179.5,179.57,24626.0,144.1439,145.1139,143.8954,143.9515,24626.0
2020-05-06 10:00:00,179.51,179.66,178.61,178.81,26896.0,143.9034,144.0237,143.1819,143.3423,26896.0
2020-05-06 10:30:00,178.77,180.17,178.46,179.39,15246.0,143.3102,144.4325,143.0617,143.8072,15246.0
2020-05-06 11:00:00,179.47,179.5,177.47,177.7,29059.0,143.8713,143.8954,142.2681,142.4524,29059.0
2020-05-06 11:30:00,177.66,177.97,176.37,176.93,22884.0,142.4204,142.6689,141.3862,141.8352,22884.0
2020-05-06 12:00:00,176.84,177.43,176.43,176.63,29578.0,141.763,142.236,141.4343,141.5947,29578.0
2020-05-06 12:30:00,176.56,177.0,175.8,176.64,47973.0,141.5386,141.8913,140.9293,141.6027,47973.0
2020-05-06 13:00:00,176.64,176.86,176.4,176.74,23196.0,141.6027,141.7791,141.4103,141.6829,23196.0
2020-05-06 13:30:00,176.82,177.44,176.73,177.12,33562.0,141.747,142.244,141.6748,141.9875,33562.0
2020-05-06 14:00:00,177.11,177.17,176.43,176.68,26746.0,141.9795,142.0276,141.4343,141.6348,26746.0
2020-05-06 14:30:00,176.6,177.58,176.55,177.16,33858.0,141.5706,142.3562,141.5305,142.0195,33858.0
2020-05-06 15:00:00,177.16,177.68,176.91,177.16,35375.0,142.0195,142.4364,141.8191,142.0195,35375.0
2020-05-06 15:30:00,177.08,177.31,175.98,176.1,119368.0,141.9554,142.1398,141.0736,141.1698,119368.0
2020-05-07 09:30:00,178.0,181.48,177.2,180.57,58762.0,142.6929,145.4827,142.0516,144.7532,58762.0
2020-05-07 10:00:00,180.68,180.71,179.55,180.05,36778.0,144.8413,144.8654,143.9355,144.3363,36778.0
2020-05-07 10:30:00,179.96,181.37,179.79,180.93,62130.0,144.2642,145.3945,144.1279,145.0418,62130.0
2020-05-07 11:00:00,180.86,182.16,180.78,182.12,32773.0,144.9856,146.0278,144.9215,145.9957,32773.0
2020-05-07 11:30:00,182.07,183.07,181.99,182.4,31301.0,145.9556,146.7573,145.8915,146.2202,31301.0
2020-05-07 12:00:00,182.4,183.4,182.34,183.28,124832.0,146.2202,147.0218,146.1721,146.9256,124832.0
2020-05-07 12:30:00,183.26,183.51,182.9,183.33,41277.0,146.9096,147.11,146.621,146.9657,41277.0
2020-05-07 13:00:00,183.33,183.66,182.64,182.91,35642.0,146.9657,147.2302,146.4126,146.629,35642.0
2020-05-07 13:30:00,182.93,183.52,182.9,183.16,25563.0,146.645,147.118,146.621,146.8294,25563.0
2020-05-07 14:00:00,183.26,183.32,182.84,183.09,46800.0,146.9096,146.9577,146.5729,146.7733,46800.0
2020-05-07 14:30:00,183.06,183.15,181.58,181.63,25087.0,146.7493,146.8214,145.5628,145.6029,25087.0
2020-05-07 15:00:00,181.56,183.13,181.31,182.95,49556.0,145.5468,146.8054,145.3464,146.6611,49556.0
2020-05-07 15:30:00,182.98,184.22,182.73,183.51,167195.0,146.6851,147.6792,146.4847,147.11,167195.0
2020-05-08 09:30:00,185.76,190.86,184.94,190.03,138520.0,148.9137,153.0021,148.2563,152.3367,138520.0
2020-05-08 10:00:00,190.51,191.65,190.16,190.4,59387.0,152.7215,153.6354,152.4409,152.6333,59387.0
2020-05-08 10:30:00,190.43,190.63,189.55,190.29,61204.0,152.6574,152.8177,151.9519,152.5452,61204.0
2020-05-08 11:00:00,190.26,190.85,189.86,190.54,14183.0,152.5211,152.9941,152.2004,152.7456,14183.0
2020-05-08 11:30:00,190.58,190.64,189.82,190.02,14293.0,152.7776,152.8257,152.1684,152.3287,14293.0
2020-05-08 12:00:00,189.97,190.47,189.57,189.91,12975.0,152.2886,152.6895,151.968,152.2405,12975.0
2020-05-08 12:30:00,189.95,190.28,189.28,189.99,28308.0,152.2726,152.5371,151.7355,152.3047,28308.0
2020-05-08 13:00:00,189.99,190.06,189.39,189.65,11509.0,152.3047,152.3608,151.8237,152.0321,11509.0
2020-05-08 13:30:00,189.56,190.52,189.51,189.93,18374.0,151.96,152.7295,151.9199,152.2566,18374.0
2020-05-08 14:00:00,189.9,190.28,189.79,190.16,22977.0,152.2325,152.5371,152.1443,152.4409,22977.0
2020-05-08 14:30:00,190.17,190.58,189.78,190.08,29258.0,152.449,152.7776,152.1363,152.3768,29258.0
2020-05-08 15:00:00,190.11,190.15,189.67,189.81,29795.0,152.4009,152.4329,152.0481,152.1604,29795.0
2020-05-08 15:30:00,189.83,190.96,189.49,190.17,140493.0,152.1764,153.0823,151.9038,152.449,140493.0
2020-05-11 09:30:00,188.82,188.99,186.65,187.03,48748.0,151.3667,151.503,149.6272,149.9318,48748.0
2020-05-11 10:00:00,187.0,188.52,186.31,188.37,18930.0,149.9077,151.1262,149.3546,151.006,18930.0
2020-05-11 10:30:00,188.05,188.67,187.89,188.16,12721.0,150.7495,151.2465,150.6212,150.8376,12721.0
2020-05-11 11:00:00,188.26,188.96,188.19,188.86,12106.0,150.9178,151.479,150.8617,151.3988,12106.0
2020-05-11 11:30:00,188.99,189.7,188.85,189.3,16090.0,151.503,152.0722,151.3908,151.7515,16090.0
2020-05-11 12:00:00,189.35,189.8,188.91,189.79,30191.0,151.7916,152.1523,151.4389,152.1443,30191.0
2020-05-11 12:30:00,189.82,190.14,189.36,189.63,19809.0,152.1684,152.4249,151.7996,152.0161,19809.0
2020-05-11 13:00:00,189.62,190.16,189.6,189.85,13512.0,152.0081,152.4409,151.992,152.1924,13512.0
2020-05-11 13:30:00,189.95,190.29,189.28,189.28,11777.0,152.2726,152.5452,151.7355,151.7355,11777.0
2020-05-11 14:00:00,189.22,189.29,187.61,187.61,15226.0,151.6874,151.7435,150.3967,150.3967,15226.0
2020-05-11 14:30:00,187.6,188.45,187.54,188.26,46680.0,150.3887,151.0701,150.3406,150.9178,46680.0
2020-05-11 15:00:00,188.31,188.74,187.82,187.9,35628.0,150.9579,151.3026,150.5651,150.6292,35628.0
2020-05-11 15:30:00,187.88,188.13,186.8,186.94,78720.0,150.6132,150.8136,149.7474,149.8596,78720.0
2020-05-12 09:30:00,186.94,187.84,182.65,182.73,30848.0,149.8596,150.5811,146.4206,146.4847,30848.0
2020-05-12 10:00:00,182.58,182.73,180.24,180.25,38122.0,146.3645,146.4847,144.4886,144.4966,38122.0
2020-05-12 10:30:00,180.38,180.55,179.49,179.49,34010.0,144.6008,144.7371,143.8874,143.8874,34010.0
2020-05-12 11:00:00,179.47,179.47,178.04,178.39,23658.0,143.8713,143.8713,142.725,143.0056,23658.0
2020-05-12 11:30:00,178.44,179.39,178.06,178.19,41921.0,143.0457,143.8072,142.741,142.8452,41921.0
2020-05-12 12:00:00,178.18,178.18,174.82,174.82,56264.0,142.8372,142.8372,140.1437,140.1437,56264.0
2020-05-12 12:30:00,174.82,176.3,174.82,176.15,28258.0,140.1437,141.3301,140.1437,141.2099,28258.0
2020-05-12 13:00:00,176.12,177.71,175.82,177.7,53636.0,141.1858,142.4605,140.9453,142.4524,53636.0
2020-05-12 13:30:00,177.74,178.84,177.49,178.81,25191.0,142.4845,143.3663,142.2841,143.3423,25191.0
2020-05-12 14:00:00,178.9,179.09,178.34,178.98,20645.0,143.4144,143.5667,142.9655,143.4785,20645.0
2020-05-12 14:30:00,178.94,180.7,178.81,179.91,54470.0,143.4465,144.8574,143.3423,144.2241,54470.0
2020-05-12 15:00:00,179.91,180.1,178.55,179.64,57564.0,144.2241,144.3764,143.1338,144.0076,57564.0
2020-05-12 15:30:00,179.58,179.84,178.38,178.47,213999.0,143.9595,144.168,142.9976,143.0697,213999.0
2020-05-13 09:30:00,177.88,179.47,176.39,176.43,45767.0,142.5967,143.8713,141.4023,141.4343,45767.0
2020-05-13 10:00:00,176.59,178.33,176.58,178.23,29404.0,141.5626,142.9575,141.5546,142.8773,29404.0
2020-05-13 10:30:00,178.37,179.72,178.27,179.03,52363.0,142.9895,144.0718,142.9094,143.5186,52363.0
2020-05-13 11:00:00,179.03,179.95,178.71,179.35,32021.0,143.5186,144.2561,143.2621,143.7752,32021.0
2020-05-13 11:30:00,179.24,179.51,178.08,178.87,24003.0,143.687,143.9034,142.7571,143.3904,24003.0
2020-05-13 12:00:00,179.06,179.07,177.88,178.53,15325.0,143.5427,143.5507,142.5967,143.1178,15325.0
2020-05-13 12:30:00,178.55,179.19,178.25,178.97,20902.0,143.1338,143.6469,142.8933,143.4705,20902.0
2020-05-13 13:00:00,178.96,179.98,178.65,179.5,22328.0,143.4625,144.2802,143.214,143.8954,22328.0
2020-05-13 13:30:00,179.41,179.55,178.89,179.08,12614.0,143.8232,143.9355,143.4064,143.5587,12614.0
2020-05-13 14:00:00,179.22,179.28,176.32,176.52,28353.0,143.6709,143.719,141.3462,141.5065,28353.0
2020-05-13 14:30:00,176.54,176.81,176.14,176.72,18590.0,141.5225,141.739,141.2019,141.6668,18590.0
2020-05-13 15:00:00,176.75,177.64,176.43,176.99,93410.0,141.6909,142.4043,141.4343,141.8833,93410.0
2020-05-13 15:30:00,176.93,177.82,176.42,176.58,155640.0,141.8352,142.5486,141.4263,141.5546,155640.0
2020-05-14 09:30:00,175.0,176.52,173.43,173.53,35811.0,140.288,141.5065,139.0294,139.1096,35811.0
2020-05-14 10:00:00,173.53,173.7,172.11,173.47,43318.0,139.1096,139.2459,137.9712,139.0615,43318.0
2020-05-14 10:30:00,173.45,176.67,173.37,176.66,69542.0,139.0454,141.6267,138.9813,141.6187,69542.0
2020-05-14 11:00:00,176.78,177.38,175.1,175.1,119454.0,141.7149,142.1959,140.3682,140.3682,119454.0
2020-05-14 11:30:00,175.26,176.64,175.19,176.32,32941.0,140.4964,141.6027,140.4403,141.3462,32941.0
2020-05-14 12:00:00,176.28,176.9,175.92,176.5,25003.0,141.3141,141.8111,141.0255,141.4905,25003.0
2020-05-14 12:30:00,176.43,176.9,176.07,176.9,24183.0,141.4343,141.8111,141.1458,141.8111,24183.0
2020-05-14 13:00:00,176.91,177.18,176.6,177.18,26201.0,141.8191,142.0356,141.5706,142.0356,26201.0
2020-05-14 13:30:00,177.41,177.57,177.04,177.21,30534.0,142.22,142.3482,141.9233,142.0596,30534.0
2020-05-14 14:00:00,177.25,177.84,177.12,177.62,32760.0,142.0917,142.5647,141.9875,142.3883,32760.0
2020-05-14 14:30:00,177.62,177.81,177.11,177.7,72799.0,142.3883,142.5406,141.9795,142.4524,72799.0
2020-05-14 15:00:00,177.7,178.65,177.62,178.58,30824.0,142.4524,143.214,142.3883,143.1579,30824.0
2020-05-14 15:30:00,178.63,179.0,178.29,178.92,139795.0,143.198,143.4946,142.9254,143.4304,139795.0
2020-05-15 09:30:00,176.74,176.87,174.24,174.6,148825.0,141.6829,141.7871,139.6787,139.9673,148825.0
2020-05-15 10:00:00,174.46,176.5,173.83,174.88,76742.0,139.8551,141.4905,139.3501,140.1918,76742.0
2020-05-15 10:30:00,174.97,175.41,174.3,174.69,52504.0,140.2639,140.6167,139.7268,140.0395,52504.0
2020-05-15 11:00:00,174.55,174.55,173.16,174.01,66948.0,139.9273,139.9273,138.813,139.4944,66948.0
2020-05-15 11:30:00,174.06,174.47,173.74,174.18,73877.0,139.5344,139.8631,139.2779,139.6306,73877.0
2020-05-15 12:00:00,174.08,174.43,173.91,174.11,48900.0,139.5505,139.8311,139.4142,139.5745,48900.0
2020-05-15 12:30:00,174.12,174.49,174.12,174.3,36009.0,139.5825,139.8792,139.5825,139.7268,36009.0
2020-05-15 13:00:00,174.3,175.16,173.97,175.11,43216.0,139.7268,140.4163,139.4623,140.3762,43216.0
2020-05-15 13:30:00,175.01,175.24,174.79,175.01,25267.0,140.296,140.4804,140.1196,140.296,25267.0
2020-05-15 14:00:00,175.07,175.73,174.81,175.46,98318.0,140.3441,140.8732,140.1357,140.6567,98318.0
2020-05-15 14:30:00,175.47,175.91,175.11,175.42,85528.0,140.6648,141.0175,140.3762,140.6247,85528.0
2020-05-15 15:00:00,175.56,176.16,174.94,175.0,72508.0,140.7369,141.2179,140.2399,140.288,72508.0
2020-05-15 15:30:00,175.04,176.13,174.85,175.93,155924.0,140.3201,141.1939,140.1677,141.0335,155924.0
2020-05-18 09:30:00,179.99,181.61,179.68,181.05,88650.0,144.2882,145.5869,144.0397,145.1379,88650.0
2020-05-18 10:00:00,181.17,181.82,180.94,181.02,41223.0,145.2341,145.7552,145.0498,145.1139,41223.0
2020-05-18 10:30:00,181.12,181.98,181.06,181.44,86357.0,145.1941,145.8835,145.146,145.4506,86357.0
2020-05-18 11:00:00,181.7,183.0,181.57,183.0,20605.0,145.659,146.7012,145.5548,146.7012,20605.0
2020-05-18 11:30:00,183.05,183.21,182.49,182.49,20755.0,146.7412,146.8695,146.2923,146.2923,20755.0
2020-05-18 12:00:00,182.29,184.06,182.29,183.89,42149.0,146.132,147.5509,146.132,147.4146,42149.0
2020-05-18 12:30:00,183.93,183.94,182.68,182.83,26247.0,147.4467,147.4547,146.4446,146.5649,26247.0
2020-05-18 13:00:00,182.9,183.25,182.83,183.13,41023.0,146.621,146.9016,146.5649,146.8054,41023.0
2020-05-18 13:30:00,183.16,183.34,182.18,182.18,24502.0,146.8294,146.9737,146.0438,146.0438,24502.0
2020-05-18 14:00:00,182.37,183.79,182.27,183.72,34664.0,146.1961,147.3345,146.116,147.2783,34664.0
2020-05-18 14:30:00,183.73,185.17,183.73,185.17,27006.0,147.2864,148.4407,147.2864,148.4407,27006.0
2020-05-18 15:00:00,185.14,185.45,183.95,184.15,39554.0,148.4167,148.6652,147.4627,147.623,39554.0
2020-05-18 15:30:00,184.1,184.71,183.2,183.37,124520.0,147.583,148.072,146.8615,146.9978,124520.0
2020-05-19 09:30:00,182.18,183.53,181.52,182.18,49857.0,146.0438,147.126,145.5147,146.0438,49857.0
2020-05-19 10:00:00,182.27,182.69,181.52,181.93,61209.0,146.116,146.4526,145.5147,145.8434,61209.0
2020-05-19 10:30:00,182.48,183.26,181.91,182.37,19000.0,146.2843,146.9096,145.8274,146.1961,19000.0
2020-05-19 11:00:00,182.57,183.29,182.22,182.84,18717.0,146.3564,146.9336,146.0759,146.5729,18717.0
2020-05-19 11:30:00,182.89,183.37,182.23,182.39,22739.0,146.613,146.9978,146.0839,146.2122,22739.0
2020-05-19 12:00:00,182.35,183.37,182.15,183.3,20698.0,146.1801,146.9978,146.0198,146.9417,20698.0
2020-05-19 12:30:00,183.29,183.31,182.65,182.95,17518.0,146.9336,146.9497,146.4206,146.6611,17518.0
2020-05-19 13:00:00,183.09,183.52,183.09,183.15,14275.0,146.7733,147.118,146.7733,146.8214,14275.0
2020-05-19 13:30:00,183.14,183.55,183.11,183.26,21609.0,146.8134,147.1421,146.7893,146.9096,21609.0
2020-05-19 14:00:00,183.32,183.69,183.04,183.16,19527.0,146.9577,147.2543,146.7332,146.8294,19527.0
2020-05-19 14:30:00,183.25,183.94,182.84,183.0,27963.0,146.9016,147.4547,146.5729,146.7012,27963.0
2020-05-19 15:00:00,182.92,184.16,182.78,184.01,46344.0,146.637,147.6311,146.5248,147.5108,46344.0
2020-05-19 15:30:00,184.04,184.46,183.06,183.73,144046.0,147.5349,147.8716,146.7493,147.2864,144046.0
2020-05-20 09:30:00,184.77,184.77,182.87,184.27,41752.0,148.1201,148.1201,146.5969,147.7192,41752.0
2020-05-20 10:00:00,184.38,185.41,184.15,184.49,30502.0,147.8074,148.6331,147.623,147.8956,30502.0
2020-05-20 10:30:00,184.62,185.1,184.01,184.67,15734.0,147.9998,148.3846,147.5108,148.0399,15734.0
2020-05-20 11:00:00,184.6,185.07,184.1,184.22,20611.0,147.9838,148.3606,147.583,147.6792,20611.0
2020-05-20 11:30:00,184.22,184.51,183.92,184.2,17187.0,147.6792,147.9116,147.4387,147.6631,17187.0
2020-05-20 12:00:00,184.28,184.44,183.8,183.87,19464.0,147.7273,147.8555,147.3425,147.3986,19464.0
2020-05-20 12:30:00,183.89,184.5,183.65,184.12,27674.0,147.4146,147.9036,147.2222,147.599,27674.0
2020-05-20 13:00:00,184.15,184.28,183.77,183.83,15661.0,147.623,147.7273,147.3184,147.3665,15661.0
2020-05-20 13:30:00,183.85,184.04,183.51,183.56,18208.0,147.3826,147.5349,147.11,147.1501,18208.0
2020-05-20 14:00:00,183.51,183.63,182.95,183.32,43259.0,147.11,147.2062,146.6611,146.9577,43259.0
2020-05-20 14:30:00,183.31,183.42,182.03,182.03,24474.0,146.9497,147.0378,145.9236,145.9236,24474.0
2020-05-20 15:00:00,182.06,182.42,181.33,182.4,97811.0,145.9476,146.2362,145.3624,146.2202,97811.0
2020-05-20 15:30:00,182.37,184.22,182.37,183.92,130232.0,146.1961,147.6792,146.1961,147.4387,130232.0
2020-05-21 09:30:00,183.13,184.32,182.4,184.02,20687.0,146.8054,147.7593,146.2202,147.5188,20687.0
2020-05-21 10:00:00,183.82,184.04,182.83,182.85,19031.0,147.3585,147.5349,146.5649,146.5809,19031.0
2020-05-21 10:30:00,182.8,183.14,182.18,182.18,17880.0,146.5408,146.8134,146.0438,146.0438,17880.0
2020-05-21 11:00:00,182.19,182.24,181.76,182.24,18539.0,146.0518,146.0919,145.7071,146.0919,18539.0
2020-05-21 11:30:00,182.16,182.78,182.13,182.42,14148.0,146.0278,146.5248,146.0037,146.2362,14148.0
2020-05-21 12:00:00,182.53,182.97,182.31,182.64,18587.0,146.3244,146.6771,146.148,146.4126,18587.0
2020-05-21 12:30:00,182.64,182.64,182.0,182.31,15887.0,146.4126,146.4126,145.8995,146.148,15887.0
2020-05-21 13:00:00,182.27,182.52,182.04,182.14,9108.0,146.116,146.3164,145.9316,146.0117,9108.0
2020-05-21 13:30:00,182.07,182.12,181.89,182.02,15807.0,145.9556,145.9957,145.8113,145.9155,15807.0
2020-05-21 14:00:00,182.01,182.52,181.94,182.47,12329.0,145.9075,146.3164,145.8514,146.2763,12329.0
2020-05-21 14:30:00,182.52,182.74,182.24,182.31,14010.0,146.3164,146.4927,146.0919,146.148,14010.0
2020-05-21 15:00:00,182.32,182.97,182.29,182.91,21026.0,146.156,146.6771,146.132,146.629,21026.0
2020-05-21 15:30:00,182.96,183.75,182.58,182.77,55284.0,146.6691,147.3024,146.3645,146.5168,55284.0
2020-05-22 09:30:00,184.02,184.94,183.0,183.71,26674.0,147.5188,148.2563,146.7012,147.2703,26674.0
2020-05-22 10:00:00,183.77,184.89,183.77,184.45,35558.0,147.3184,148.2163,147.3184,147.8635,35558.0
2020-05-22 10:30:00,184.73,184.88,184.3,184.54,80626.0,148.088,148.2083,147.7433,147.9357,80626.0
2020-05-22 11:00:00,184.49,184.89,184.27,184.7,13716.0,147.8956,148.2163,147.7192,148.064,13716.0
2020-05-22 11:30:00,184.68,184.97,184.66,184.72,19533.0,148.0479,148.2804,148.0319,148.08,19533.0
2020-05-22 12:00:00,184.78,184.98,184.7,184.84,18121.0,148.1281,148.2884,148.064,148.1762,18121.0
2020-05-22 12:30:00,184.82,186.25,184.74,185.88,54008.0,148.1602,149.3065,148.096,149.0099,54008.0
2020-05-22 13:00:00,185.82,186.01,184.95,185.31,29127.0,148.9618,149.1141,148.2644,148.553,29127.0
2020-05-22 13:30:00,185.2,185.43,185.05,185.32,12986.0,148.4648,148.6492,148.3445,148.561,12986.0
2020-05-22 14:00:00,185.21,186.0,185.21,185.95,10161.0,148.4728,149.1061,148.4728,149.066,10161.0
2020-05-22 14:30:00,185.89,186.28,185.55,185.83,14106.0,149.0179,149.3306,148.7454,148.9698,14106.0
2020-05-22 15:00:00,185.67,185.68,185.14,185.52,18449.0,148.8416,148.8496,148.4167,148.7213,18449.0
2020-05-22 15:30:00,185.5,186.56,185.27,186.47,76398.0,148.7053,149.555,148.5209,149.4829,76398.0
2020-05-26 09:30:00,189.98,191.97,188.85,191.08,46231.0,152.2966,153.8919,151.3908,153.1785,46231.0
2020-05-26 10:00:00,191.09,191.29,190.11,190.54,28212.0,153.1865,153.3468,152.4009,152.7456,28212.0
2020-05-26 10:30:00,190.59,191.35,190.59,190.79,57100.0,152.7856,153.3949,152.7856,152.946,57100.0
2020-05-26 11:00:00,190.81,191.27,190.58,191.27,22836.0,152.962,153.3308,152.7776,153.3308,22836.0
2020-05-26 11:30:00,191.18,191.64,190.88,190.97,28869.0,153.2586,153.6274,153.0181,153.0903,28869.0
2020-05-26 12:00:00,190.9,191.03,190.42,190.53,15704.0,153.0342,153.1384,152.6494,152.7375,15704.0
2020-05-26 12:30:00,190.43,191.07,190.17,190.93,25365.0,152.6574,153.1704,152.449,153.0582,25365.0
2020-05-26 13:00:00,190.99,191.41,190.67,190.67,14319.0,153.1063,153.443,152.8498,152.8498,14319.0
2020-05-26 13:30:00,190.67,190.98,190.41,190.87,18956.0,152.8498,153.0983,152.6414,153.0101,18956.0
2020-05-26 14:00:00,190.84,191.09,190.81,190.97,20777.0,152.9861,153.1865,152.962,153.0903,20777.0
2020-05-26 14:30:00,190.98,191.41,190.97,191.3,19001.0,153.0983,153.443,153.0903,153.3548,19001.0
2020-05-26 15:00:00,191.23,191.6,191.13,191.48,31349.0,153.2987,153.5953,153.2185,153.4991,31349.0
2020-05-26 15:30:00,191.42,193.21,191.02,192.55,214322.0,153.451,154.886,153.1304,154.3569,214322.0
2020-05-27 09:30:00,193.25,197.15,193.25,196.27,47684.0,154.918,158.0444,154.918,157.339,47684.0
2020-05-27 10:00:00,196.17,196.77,194.04,194.41,31547.0,157.2588,157.7398,155.5513,155.8479,31547.0
2020-05-27 10:30:00,194.33,196.21,194.18,196.21,20798.0,155.7838,157.2909,155.6636,157.2909,20798.0
2020-05-27 11:00:00,196.33,197.5,196.04,197.39,39845.0,157.3871,158.325,157.1546,158.2368,39845.0
2020-05-27 11:30:00,197.31,197.73,196.2,196.66,37787.0,158.1727,158.5094,157.2829,157.6516,37787.0
2020-05-27 12:00:00,196.59,196.7,195.97,195.99,19357.0,157.5955,157.6837,157.0985,157.1145,19357.0
2020-05-27 12:30:00,195.95,196.29,195.49,195.88,18583.0,157.0825,157.355,156.7137,157.0264,18583.0
2020-05-27 13:00:00,195.7,196.21,195.6,195.6,54297.0,156.8821,157.2909,156.8019,156.8019,54297.0
2020-05-27 13:30:00,195.57,195.79,195.08,195.76,16136.0,156.7778,156.9542,156.385,156.9302,16136.0
2020-05-27 14:00:00,195.76,196.07,195.22,195.54,19900.0,156.9302,157.1787,156.4973,156.7538,19900.0
2020-05-27 14:30:00,195.55,195.83,195.14,195.16,21990.0,156.7618,156.9863,156.4331,156.4492,21990.0
2020-05-27 15:00:00,195.1,195.31,194.79,195.07,30172.0,156.4011,156.5694,156.1526,156.377,30172.0
2020-05-27 15:30:00,195.07,197.0,195.07,196.97,156320.0,156.377,157.9242,156.377,157.9001,156320.0
2020-05-28 09:30:00,198.54,199.22,197.0,199.13,32696.0,159.1587,159.7038,157.9242,159.6317,32696.0
2020-05-28 10:00:00,199.1,200.21,197.91,198.37,22030.0,159.6077,160.4975,158.6537,159.0225,22030.0
2020-05-28 10:30:00,197.95,198.84,197.69,198.72,11834.0,158.6858,159.3992,158.4773,159.303,11834.0
2020-05-28 11:00:00,198.75,198.89,197.89,198.11,17141.0,159.3271,159.4393,158.6377,158.814,17141.0
2020-05-28 11:30:00,198.4,198.43,197.99,198.06,11009.0,159.0465,159.0705,158.7178,158.7739,11009.0
2020-05-28 12:00:00,198.08,198.28,197.65,198.01,9971.0,158.79,158.9503,158.4453,158.7339,9971.0
2020-05-28 12:30:00,198.08,199.17,197.8,198.49,29676.0,158.79,159.6638,158.5655,159.1186,29676.0
2020-05-28 13:00:00,198.79,200.09,198.76,200.09,13644.0,159.3591,160.4013,159.3351,160.4013,13644.0
2020-05-28 13:30:00,200.04,200.04,198.78,199.01,28884.0,160.3612,160.3612,159.3511,159.5355,28884.0
2020-05-28 14:00:00,198.87,199.73,198.87,199.39,17918.0,159.4233,160.1127,159.4233,159.8401,17918.0
2020-05-28 14:30:00,199.37,199.37,198.04,198.28,19718.0,159.8241,159.8241,158.7579,158.9503,19718.0
2020-05-28 15:00:00,198.39,198.89,198.11,198.42,16547.0,159.0385,159.4393,158.814,159.0625,16547.0
2020-05-28 15:30:00,198.45,201.31,198.22,201.15,120797.0,159.0866,161.3793,158.9022,161.251,120797.0
2020-05-29 09:30:00,200.07,200.49,198.15,200.05,38912.0,160.3852,160.7219,158.8461,160.3692,38912.0
2020-05-29 10:00:00,200.08,202.38,199.86,201.17,27582.0,160.3933,162.2371,160.2169,161.2671,27582.0
2020-05-29 10:30:00,201.24,201.6,200.47,201.48,26675.0,161.3232,161.6118,160.7059,161.5156,26675.0
2020-05-29 11:00:00,201.46,202.08,201.28,201.53,64355.0,161.4995,161.9966,161.3552,161.5557,64355.0
2020-05-29 11:30:00,201.61,201.91,200.75,201.21,17567.0,161.6198,161.8603,160.9304,161.2991,17567.0
2020-05-29 12:00:00,201.21,201.78,201.02,201.56,12042.0,161.2991,161.7561,161.1468,161.5797,12042.0
2020-05-29 12:30:00,201.49,202.64,201.36,202.45,30287.0,161.5236,162.4455,161.4194,162.2932,30287.0
2020-05-29 13:00:00,202.23,202.25,201.58,202.02,22547.0,162.1168,162.1328,161.5957,161.9485,22547.0
2020-05-29 13:30:00,201.89,203.15,201.89,203.0,50151.0,161.8442,162.8543,161.8442,162.7341,50151.0
2020-05-29 14:00:00,202.92,203.17,202.53,202.97,19209.0,162.6699,162.8704,162.3573,162.71,19209.0
2020-05-29 14:30:00,203.02,203.65,201.96,203.58,36165.0,162.7501,163.2551,161.9004,163.199,36165.0
2020-05-29 15:00:00,203.87,204.13,202.5,202.74,35015.0,163.4315,163.6399,162.3332,162.5256,35015.0
2020-05-29 15:30:00,202.78,203.76,202.74,202.92,147427.0,162.5577,163.3433,162.5256,162.6699,147427.0
2020-06-01 09:30:00,202.25,203.92,201.3,201.77,51792.0,162.1328,163.4716,161.3713,161.748,51792.0
2020-06-01 10:00:00,201.78,202.73,200.68,201.96,284316.0,161.7561,162.5176,160.8743,161.9004,284316.0
2020-06-01 10:30:00,201.99,202.62,201.91,202.2,56672.0,161.9244,162.4294,161.8603,162.0928,56672.0
2020-06-01 11:00:00,202.27,202.91,201.87,202.75,52078.0,162.1489,162.6619,161.8282,162.5337,52078.0
2020-06-01 11:30:00,202.72,204.1,202.67,203.93,29705.0,162.5096,163.6159,162.4695,163.4796,29705.0
2020-06-01 12:00:00,203.86,204.38,203.77,204.08,95339.0,163.4235,163.8403,163.3513,163.5998,95339.0
2020-06-01 12:30:00,204.12,204.72,203.72,204.59,122171.0,163.6319,164.1129,163.3113,164.0087,122171.0
2020-06-01 13:00:00,204.59,204.96,204.0,204.09,19628.0,164.0087,164.3053,163.5357,163.6079,19628.0
2020-06-01 13:30:00,203.97,205.1,203.94,204.64,21465.0,163.5117,164.4175,163.4876,164.0488,21465.0
2020-06-01 14:00:00,204.71,205.1,204.54,204.89,10362.0,164.1049,164.4175,163.9686,164.2492,10362.0
2020-06-01 14:30:00,204.92,205.95,204.91,205.93,13773.0,164.2732,165.0989,164.2652,165.0829,13773.0
2020-06-01 15:00:00,206.1,206.24,205.6,205.6,28706.0,165.2192,165.3314,164.8183,164.8183,28706.0
2020-06-01 15:30:00,205.6,205.6,204.49,204.75,98490.0,164.8183,164.8183,163.9285,164.137,98490.0
2020-06-02 09:30:00,207.31,207.31,203.64,204.59,147814.0,166.1892,166.1892,163.2471,164.0087,147814.0
2020-06-02 10:00:00,204.7,204.75,203.87,204.11,36082.0,164.0969,164.137,163.4315,163.6239,36082.0
2020-06-02 10:30:00,204.15,205.08,203.83,203.83,45279.0,163.656,164.4015,163.3994,163.3994,45279.0
2020-06-02 11:00:00,203.82,204.5,203.6,204.09,50096.0,163.3914,163.9365,163.2151,163.6079,50096.0
2020-06-02 11:30:00,203.97,204.28,203.75,203.91,38021.0,163.5117,163.7602,163.3353,163.4636,38021.0
2020-06-02 12:00:00,203.96,204.56,203.77,204.47,28354.0,163.5037,163.9846,163.3513,163.9125,28354.0
2020-06-02 12:30:00,204.43,204.5,204.23,204.46,19576.0,163.8804,163.9365,163.7201,163.9045,19576.0
2020-06-02 13:00:00,204.46,205.26,204.42,205.23,48359.0,163.9045,164.5458,163.8724,164.5217,48359.0
2020-06-02 13:30:00,205.15,206.29,204.95,206.29,43288.0,164.4576,165.3715,164.2973,165.3715,43288.0
2020-06-02 14:00:00,206.17,206.65,205.58,206.65,26370.0,165.2753,165.6601,164.8023,165.6601,26370.0
2020-06-02 14:30:00,206.67,207.13,206.32,207.01,32923.0,165.6761,166.0449,165.3955,165.9487,32923.0
2020-06-02 15:00:00,207.0,207.16,206.24,206.71,62459.0,165.9407,166.0689,165.3314,165.7082,62459.0
2020-06-02 15:30:00,206.68,209.07,206.63,207.74,144451.0,165.6841,167.6001,165.644,166.5339,144451.0
2020-06-03 09:30:00,208.66,211.12,208.66,210.72,50239.0,167.2714,169.2434,167.2714,168.9228,50239.0
2020-06-03 10:00:00,210.62,211.76,210.62,211.25,65363.0,168.8426,169.7565,168.8426,169.3476,65363.0
2020-06-03 10:30:00,211.32,212.98,211.25,212.7,50423.0,169.4038,170.7345,169.3476,170.51,50423.0
2020-06-03 11:00:00,212.77,213.61,212.4,212.4,42245.0,170.5661,171.2395,170.2695,170.2695,42245.0
2020-06-03 11:30:00,212.35,212.55,211.68,212.01,36396.0,170.2295,170.3898,169.6924,169.9569,36396.0
2020-06-03 12:00:00,212.06,212.9,211.52,212.36,48206.0,169.997,170.6704,169.5641,170.2375,48206.0
2020-06-03 12:30:00,212.4,212.4,210.79,211.05,19903.0,170.2695,170.2695,168.9789,169.1873,19903.0
2020-06-03 13:00:00,211.14,211.15,209.77,210.08,32572.0,169.2595,169.2675,168.1612,168.4097,32572.0
2020-06-03 13:30:00,210.04,210.96,209.97,210.52,100225.0,168.3777,169.1152,168.3215,168.7624,100225.0
2020-06-03 14:00:00,210.51,211.67,210.5,211.6,52624.0,168.7544,169.6843,168.7464,169.6282,52624.0
2020-06-03 14:30:00,211.58,211.65,209.83,210.04,54469.0,169.6122,169.6683,168.2093,168.3777,54469.0
2020-06-03 15:00:00,210.08,210.27,208.86,208.88,46839.0,168.4097,168.562,167.4317,167.4477,46839.0
2020-06-03 15:30:00,208.91,209.56,207.5,207.95,183244.0,167.4718,167.9929,166.3415,166.7022,183244.0
2020-06-04 09:30:00,206.88,207.49,204.38,204.67,74096.0,165.8445,166.3335,163.8403,164.0728,74096.0
2020-06-04 10:00:00,204.68,205.4,203.14,203.51,41509.0,164.0808,164.658,162.8463,163.1429,41509.0
2020-06-04 10:30:00,203.65,204.65,203.42,204.3,21598.0,163.2551,164.0568,163.0708,163.7762,21598.0
2020-06-04 11:00:00,204.42,204.42,203.29,203.93,36849.0,163.8724,163.8724,162.9665,163.4796,36849.0
2020-06-04 11:30:00,203.97,204.2,201.67,201.75,24105.0,163.5117,163.696,161.6679,161.732,24105.0
2020-06-04 12:00:00,201.8,202.28,201.32,201.36,23312.0,161.7721,162.1569,161.3873,161.4194,23312.0
2020-06-04 12:30:00,201.36,201.46,200.43,200.68,25342.0,161.4194,161.4995,160.6738,160.8743,25342.0
2020-06-04 13:00:00,200.64,201.25,200.25,201.02,33388.0,160.8422,161.3312,160.5295,161.1468,33388.0
2020-06-04 13:30:00,201.06,202.32,200.67,201.42,29311.0,161.1789,162.189,160.8662,161.4675,29311.0
2020-06-04 14:00:00,201.44,201.56,200.37,200.41,33756.0,161.4835,161.5797,160.6257,160.6578,33756.0
2020-06-04 14:30:00,200.48,200.49,199.0,199.13,41465.0,160.7139,160.7219,159.5275,159.6317,41465.0
2020-06-04 15:00:00,199.15,200.32,198.93,200.28,41174.0,159.6477,160.5857,159.4714,160.5536,41174.0
2020-06-04 15:30:00,200.26,201.24,200.12,200.65,133107.0,160.5376,161.3232,160.4253,160.8502,133107.0
2020-06-05 09:30:00,205.99,207.34,204.11,204.31,71244.0,165.131,166.2132,163.6239,163.7842,71244.0
2020-06-05 10:00:00,204.12,205.92,203.43,205.27,50107.0,163.6319,165.0749,163.0788,164.5538,50107.0
2020-06-05 10:30:00,205.29,206.7,204.89,205.66,108405.0,164.5698,165.7002,164.2492,164.8664,108405.0
2020-06-05 11:00:00,205.75,206.28,204.78,206.28,57601.0,164.9386,165.3635,164.161,165.3635,57601.0
2020-06-05 11:30:00,206.31,207.39,205.38,207.13,51102.0,165.3875,166.2533,164.642,166.0449,51102.0
2020-06-05 12:00:00,207.31,207.66,206.43,207.16,23208.0,166.1892,166.4697,165.4837,166.0689,23208.0
2020-06-05 12:30:00,207.17,207.39,206.63,206.82,52100.0,166.0769,166.2533,165.644,165.7964,52100.0
2020-06-05 13:00:00,206.85,207.66,206.81,207.15,22799.0,165.8204,166.4697,165.7883,166.0609,22799.0
2020-06-05 13:30:00,207.22,207.24,205.66,206.3,30939.0,166.117,166.133,164.8664,165.3795,30939.0
2020-06-05 14:00:00,206.31,206.4,205.7,205.91,60644.0,165.3875,165.4597,164.8985,165.0669,60644.0
2020-06-05 14:30:00,206.04,206.15,205.33,206.13,37261.0,165.1711,165.2593,164.6019,165.2432,37261.0
2020-06-05 15:00:00,206.1,207.61,205.92,207.61,67324.0,165.2192,166.4297,165.0749,166.4297,67324.0
2020-06-05 15:30:00,207.55,207.66,205.6,206.21,101037.0,166.3816,166.4697,164.8183,165.3074,101037.0
2020-06-08 09:30:00,206.58,210.94,206.51,208.78,45160.0,165.604,169.0991,165.5478,167.3676,45160.0
2020-06-08 10:00:00,208.83,209.04,207.08,207.13,31840.0,167.4077,167.576,166.0048,166.0449,31840.0
2020-06-08 10:30:00,207.11,207.65,206.51,207.57,40678.0,166.0288,166.4617,165.5478,166.3976,40678.0
2020-06-08 11:00:00,207.62,207.69,206.95,207.27,56805.0,166.4377,166.4938,165.9006,166.1571,56805.0
2020-06-08 11:30:00,207.26,208.06,207.1,207.47,63793.0,166.1491,166.7904,166.0208,166.3174,63793.0
2020-06-08 12:00:00,207.34,207.52,205.64,205.68,50570.0,166.2132,166.3575,164.8504,164.8825,50570.0
2020-06-08 12:30:00,205.52,206.35,205.1,206.31,30862.0,164.7542,165.4196,164.4175,165.3875,30862.0
2020-06-08 13:00:00,206.43,206.94,206.15,206.83,38710.0,165.4837,165.8926,165.2593,165.8044,38710.0
2020-06-08 13:30:00,206.81,207.36,206.81,207.26,43251.0,165.7883,166.2292,165.7883,166.1491,43251.0
2020-06-08 14:00:00,207.18,208.07,206.8,207.99,29285.0,166.0849,166.7984,165.7803,166.7343,29285.0
2020-06-08 14:30:00,207.96,208.05,206.73,206.75,41456.0,166.7102,166.7824,165.7242,165.7402,41456.0
2020-06-08 15:00:00,206.79,206.85,205.66,205.72,56513.0,165.7723,165.8204,164.8664,164.9145,56513.0
2020-06-08 15:30:00,205.74,206.92,205.6,206.68,188998.0,164.9306,165.8765,164.8183,165.6841,188998.0
2020-06-09 09:30:00,204.67,204.9,202.12,203.92,78114.0,164.0728,164.2572,162.0286,163.4716,78114.0
2020-06-09 10:00:00,203.92,208.14,203.88,207.37,84811.0,163.4716,166.8545,163.4395,166.2373,84811.0
2020-06-09 10:30:00,207.28,208.36,207.04,207.61,70569.0,166.1651,167.0309,165.9727,166.4297,70569.0
2020-06-09 11:00:00,207.52,208.16,207.09,208.16,22462.0,166.3575,166.8706,166.0128,166.8706,22462.0
2020-06-09 11:30:00,208.15,209.79,208.06,209.0,65810.0,166.8625,168.1772,166.7904,167.5439,65810.0
2020-06-09 12:00:00,208.9,208.9,208.03,208.37,11093.0,167.4638,167.4638,166.7663,167.0389,11093.0
2020-06-09 12:30:00,208.38,208.94,208.38,208.84,12040.0,167.0469,167.4958,167.0469,167.4157,12040.0
2020-06-09 13:00:00,209.15,209.26,208.82,209.13,10024.0,167.6642,167.7524,167.3996,167.6482,10024.0
2020-06-09 13:30:00,209.12,210.43,209.11,210.0,20705.0,167.6401,168.6903,167.6321,168.3456,20705.0
2020-06-09 14:00:00,210.19,210.38,208.84,208.84,20841.0,168.4979,168.6502,167.4157,167.4157,20841.0
2020-06-09 14:30:00,208.88,209.87,208.76,209.87,15706.0,167.4477,168.2414,167.3515,168.2414,15706.0
2020-06-09 15:00:00,209.86,211.06,209.57,211.0,30563.0,168.2334,169.1953,168.0009,169.1472,30563.0
2020-06-09 15:30:00,210.96,211.68,210.58,211.38,106931.0,169.1152,169.6924,168.8105,169.4519,106931.0
2020-06-10 09:30:00,210.35,211.74,210.13,210.78,64134.0,168.6262,169.7405,168.4498,168.9709,64134.0
2020-06-10 10:00:00,211.0,211.18,209.2,209.6,37527.0,169.1472,169.2915,167.7043,168.0249,37527.0
2020-06-10 10:30:00,209.63,210.22,208.45,208.66,24286.0,168.049,168.522,167.103,167.2714,24286.0
2020-06-10 11:00:00,208.73,208.73,206.19,206.6,20354.0,167.3275,167.3275,165.2913,165.62,20354.0
2020-06-10 11:30:00,206.29,206.77,205.55,205.7,24823.0,165.3715,165.7563,164.7783,164.8985,24823.0
2020-06-10 12:00:00,205.71,207.19,205.55,206.74,28295.0,164.9065,166.093,164.7783,165.7322,28295.0
2020-06-10 12:30:00,206.73,206.84,206.02,206.43,29340.0,165.7242,165.8124,165.155,165.4837,29340.0
2020-06-10 13:00:00,206.43,206.78,206.03,206.1,20905.0,165.4837,165.7643,165.1631,165.2192,20905.0
2020-06-10 13:30:00,206.11,206.21,205.55,205.85,22853.0,165.2272,165.3074,164.7783,165.0188,22853.0
2020-06-10 14:00:00,206.11,207.98,205.79,206.89,40881.0,165.2272,166.7263,164.9707,165.8525,40881.0
2020-06-10 14:30:00,206.59,206.93,205.84,206.35,27801.0,165.612,165.8845,165.0107,165.4196,27801.0
2020-06-10 15:00:00,206.31,207.12,205.9,206.6,28508.0,165.3875,166.0369,165.0588,165.62,28508.0
2020-06-10 15:30:00,206.63,207.18,205.39,205.46,107311.0,165.644,166.0849,164.65,164.7061,107311.0
2020-06-11 09:30:00,201.05,202.59,200.51,201.42,43477.0,161.1709,162.4054,160.738,161.4675,43477.0
2020-06-11 10:00:00,201.42,201.45,197.61,198.54,71234.0,161.4675,161.4915,158.4132,159.1587,71234.0
2020-06-11 10:30:00,198.65,198.65,196.4,197.49,62132.0,159.2469,159.2469,157.4432,158.317,62132.0
2020-06-11 11:00:00,197.49,197.62,196.43,196.87,46504.0,158.317,158.4212,157.4673,157.82,46504.0
2020-06-11 11:30:00,196.88,197.41,196.44,196.93,36450.0,157.828,158.2529,157.4753,157.8681,36450.0
2020-06-11 12:00:00,196.65,197.05,195.9,196.46,29850.0,157.6436,157.9643,157.0424,157.4913,29850.0
2020-06-11 12:30:00,196.55,197.6,194.62,195.22,55847.0,157.5635,158.4052,156.0163,156.4973,55847.0
2020-06-11 13:00:00,195.23,195.75,194.59,195.36,54258.0,156.5053,156.9221,155.9922,156.6095,54258.0
2020-06-11 13:30:00,195.35,196.09,195.32,195.65,35711.0,156.6015,157.1947,156.5774,156.842,35711.0
2020-06-11 14:00:00,195.63,196.45,195.19,196.45,53407.0,156.8259,157.4833,156.4732,157.4833,53407.0
2020-06-11 14:30:00,196.42,196.65,195.65,195.76,27084.0,157.4592,157.6436,156.842,156.9302,27084.0
2020-06-11 15:00:00,195.73,197.22,195.63,196.63,75615.0,156.9061,158.1006,156.8259,157.6276,75615.0
2020-06-11 15:30:00,196.56,197.74,195.93,195.93,204452.0,157.5715,158.5174,157.0664,157.0664,204452.0
2020-06-12 09:30:00,198.32,199.01,196.49,196.65,49729.0,160.6008,161.1595,159.1188,159.2484,49729.0
2020-06-12 10:00:00,196.8,197.6,193.37,193.38,18914.0,159.3699,160.0177,156.5922,156.6003,18914.0
2020-06-12 10:30:00,193.19,193.5,191.59,192.63,19082.0,156.4465,156.6975,155.1508,155.993,19082.0
2020-06-12 11:00:00,192.54,193.35,191.97,192.98,20140.0,155.9201,156.576,155.4585,156.2764,20140.0
2020-06-12 11:30:00,193.03,194.12,192.59,194.06,21284.0,156.3169,157.1996,155.9606,157.151,21284.0
2020-06-12 12:00:00,193.97,194.51,193.61,194.15,33578.0,157.0781,157.5154,156.7866,157.2239,33578.0
2020-06-12 12:30:00,194.03,194.25,193.47,194.06,18070.0,157.1267,157.3048,156.6732,157.151,18070.0
2020-06-12 13:00:00,193.81,194.14,193.3,193.96,31929.0,156.9485,157.2158,156.5355,157.07,31929.0
2020-06-12 13:30:00,194.04,194.04,192.69,192.71,25997.0,157.1348,157.1348,156.0415,156.0577,25997.0
2020-06-12 14:00:00,192.63,193.63,192.09,193.6,52140.0,155.993,156.8028,155.5557,156.7785,52140.0
2020-06-12 14:30:00,193.6,194.75,193.26,194.62,52566.0,156.7785,157.7097,156.5031,157.6045,52566.0
2020-06-12 15:00:00,194.75,195.36,194.1,194.41,30197.0,157.7097,158.2037,157.1834,157.4344,30197.0
2020-06-12 15:30:00,194.49,197.64,194.31,196.25,136736.0,157.4992,160.0501,157.3534,158.9245,136736.0
2020-06-15 09:30:00,192.58,194.41,191.59,194.36,46498.0,155.9525,157.4344,155.1508,157.3939,46498.0
2020-06-15 10:00:00,194.23,194.96,194.0,194.7,143154.0,157.2886,157.8798,157.1024,157.6693,143154.0
2020-06-15 10:30:00,194.71,196.2,194.3,195.76,50312.0,157.6774,158.884,157.3453,158.5277,50312.0
2020-06-15 11:00:00,195.75,196.77,195.51,196.33,87239.0,158.5196,159.3456,158.3252,158.9892,87239.0
2020-06-15 11:30:00,196.25,196.76,195.54,196.69,51307.0,158.9245,159.3375,158.3495,159.2808,51307.0
2020-06-15 12:00:00,196.68,197.91,196.68,197.23,18899.0,159.2727,160.2687,159.2727,159.7181,18899.0
2020-06-15 12:30:00,197.18,197.78,196.72,197.12,22578.0,159.6776,160.1635,159.3051,159.629,22578.0
2020-06-15 13:00:00,197.03,198.1,196.5,197.79,30167.0,159.5561,160.4226,159.1269,160.1716,30167.0
2020-06-15 13:30:00,197.72,197.76,197.09,197.45,26678.0,160.1149,160.1473,159.6047,159.8962,26678.0
2020-06-15 14:00:00,197.42,200.43,197.42,200.11,45153.0,159.8719,162.3094,159.8719,162.0503,45153.0
2020-06-15 14:30:00,200.27,200.31,198.77,198.9,23572.0,162.1799,162.2123,160.9652,161.0704,23572.0
2020-06-15 15:00:00,198.91,199.78,198.74,198.8,42261.0,161.0785,161.7831,160.9409,160.9895,42261.0
2020-06-15 15:30:00,198.87,199.39,197.95,199.19,137064.0,161.0462,161.4672,160.3011,161.3053,137064.0
2020-06-16 09:30:00,204.51,205.25,202.77,202.91,45323.0,165.6135,166.2127,164.2044,164.3178,45323.0
2020-06-16 10:00:00,202.81,203.89,202.28,203.68,20801.0,164.2368,165.1114,163.8076,164.9413,20801.0
2020-06-16 10:30:00,203.65,203.83,198.84,198.84,36446.0,164.917,165.0628,161.0219,161.0219,36446.0
2020-06-16 11:00:00,198.75,201.02,198.25,200.58,29992.0,160.949,162.7872,160.5441,162.4309,29992.0
2020-06-16 11:30:00,200.76,201.21,199.69,199.96,23366.0,162.5767,162.9411,161.7102,161.9288,23366.0
2020-06-16 12:00:00,200.02,200.42,199.19,199.62,33916.0,161.9774,162.3013,161.3053,161.6535,33916.0
2020-06-16 12:30:00,199.74,200.36,199.45,199.68,17752.0,161.7507,162.2528,161.5158,161.7021,17752.0
2020-06-16 13:00:00,199.83,200.04,199.05,199.05,20827.0,161.8236,161.9936,161.1919,161.1919,20827.0
2020-06-16 13:30:00,199.09,199.31,198.5,198.86,14542.0,161.2243,161.4025,160.7465,161.0381,14542.0
2020-06-16 14:00:00,198.7,199.52,198.15,198.81,26002.0,160.9085,161.5725,160.4631,160.9976,26002.0
2020-06-16 14:30:00,198.82,199.76,198.77,199.76,25345.0,161.0057,161.7669,160.9652,161.7669,25345.0
2020-06-16 15:00:00,199.71,199.93,197.51,198.03,45711.0,161.7264,161.9045,159.9448,160.3659,45711.0
2020-06-16 15:30:00,198.09,198.92,197.38,198.87,126998.0,160.4145,161.0866,159.8395,161.0462,126998.0
2020-06-17 09:30:00,199.31,200.27,196.93,199.26,34885.0,161.4025,162.1799,159.4751,161.362,34885.0
2020-06-17 10:00:00,199.3,199.3,197.31,197.34,29564.0,161.3944,161.3944,159.7829,159.8071,29564.0
2020-06-17 10:30:00,197.14,198.13,196.95,197.78,22812.0,159.6452,160.4469,159.4913,160.1635,22812.0
2020-06-17 11:00:00,197.85,197.87,197.15,197.82,28593.0,160.2201,160.2363,159.6533,160.1959,28593.0
2020-06-17 11:30:00,197.91,198.63,197.91,198.19,15225.0,160.2687,160.8518,160.2687,160.4955,15225.0
2020-06-17 12:00:00,198.14,198.15,197.26,197.59,14666.0,160.455,160.4631,159.7424,160.0096,14666.0
2020-06-17 12:30:00,197.74,198.68,197.74,198.68,13563.0,160.1311,160.8923,160.1311,160.8923,13563.0
2020-06-17 13:00:00,198.63,199.33,198.6,199.12,11912.0,160.8518,161.4187,160.8275,161.2486,11912.0
2020-06-17 13:30:00,198.94,199.37,198.94,198.99,9616.0,161.1028,161.4511,161.1028,161.1433,9616.0
2020-06-17 14:00:00,198.98,199.47,198.8,199.09,18720.0,161.1352,161.532,160.9895,161.2243,18720.0
2020-06-17 14:30:00,199.1,199.15,198.36,198.37,16134.0,161.2324,161.2729,160.6331,160.6412,16134.0
2020-06-17 15:00:00,198.31,198.55,197.62,197.79,26837.0,160.5927,160.787,160.0339,160.1716,26837.0
2020-06-17 15:30:00,197.74,198.17,197.39,197.75,80748.0,160.1311,160.4793,159.8476,160.1392,80748.0
2020-06-18 09:30:00,196.4,196.85,194.34,194.34,32184.0,159.0459,159.4103,157.3777,157.3777,32184.0
2020-06-18 10:00:00,194.29,194.29,192.85,192.98,34741.0,157.3372,157.3372,156.1711,156.2764,34741.0
2020-06-18 10:30:00,193.04,193.88,192.75,193.88,31285.0,156.325,157.0052,156.0901,157.0052,31285.0
2020-06-18 11:00:00,193.92,194.68,193.59,194.07,34031.0,157.0376,157.6531,156.7704,157.1591,34031.0
2020-06-18 11:30:00,194.07,195.2,194.07,194.82,18817.0,157.1591,158.0742,157.1591,157.7664,18817.0
2020-06-18 12:00:00,194.68,195.05,194.0,194.13,29864.0,157.6531,157.9527,157.1024,157.2077,29864.0
2020-06-18 12:30:00,194.22,195.16,194.1,195.16,32520.0,157.2806,158.0418,157.1834,158.0418,32520.0
2020-06-18 13:00:00,195.13,196.11,195.13,195.96,36911.0,158.0175,158.8111,158.0175,158.6896,36911.0
2020-06-18 13:30:00,195.82,196.61,195.53,196.47,15732.0,158.5762,159.216,158.3414,159.1026,15732.0
2020-06-18 14:00:00,196.4,196.68,195.67,196.4,19371.0,159.0459,159.2727,158.4548,159.0459,19371.0
2020-06-18 14:30:00,196.26,197.08,196.09,196.63,34622.0,158.9326,159.5966,158.7949,159.2322,34622.0
2020-06-18 15:00:00,196.4,196.4,195.46,195.64,27106.0,159.0459,159.0459,158.2847,158.4305,27106.0
2020-06-18 15:30:00,195.65,196.41,195.22,196.28,93622.0,158.4386,159.054,158.0904,158.9488,93622.0
2020-06-19 09:30:00,198.81,198.81,194.52,194.56,220858.0,160.9976,160.9976,157.5235,157.5559,220858.0
2020-06-19 10:00:00,194.54,195.45,193.91,194.25,83193.0,157.5397,158.2766,157.0295,157.3048,83193.0
2020-06-19 10:30:00,194.27,194.58,193.23,194.0,111891.0,157.321,157.5721,156.4788,157.1024,111891.0
2020-06-19 11:00:00,193.96,194.04,192.37,192.93,119623.0,157.07,157.1348,155.7824,156.2359,119623.0
2020-06-19 11:30:00,192.93,193.67,192.85,193.22,46616.0,156.2359,156.8352,156.1711,156.4707,46616.0
2020-06-19 12:00:00,193.24,193.24,191.39,192.14,77737.0,156.4869,156.4869,154.9888,155.5962,77737.0
2020-06-19 12:30:00,192.06,192.86,191.75,192.65,100624.0,155.5314,156.1792,155.2803,156.0092,100624.0
2020-06-19 13:00:00,192.64,193.45,192.58,192.81,36770.0,156.0011,156.657,155.9525,156.1387,36770.0
2020-06-19 13:30:00,192.8,193.44,191.89,192.0,37081.0,156.1306,156.6489,155.3937,155.4828,37081.0
2020-06-19 14:00:00,192.01,193.05,191.08,191.08,48492.0,155.4909,156.3331,154.7378,154.7378,48492.0
2020-06-19 14:30:00,191.18,193.46,191.0,193.29,40487.0,154.8187,156.6651,154.673,156.5274,40487.0
2020-06-19 15:00:00,193.23,193.23,192.05,192.05,56822.0,156.4788,156.4788,155.5233,155.5233,56822.0
2020-06-19 15:30:00,192.1,192.35,190.46,190.7,237643.0,155.5638,155.7662,154.2357,154.43,237643.0
2020-06-22 09:30:00,191.0,191.0,187.1,189.14,80317.0,154.673,154.673,151.5147,153.1667,80317.0
2020-06-22 10:00:00,189.73,191.63,189.47,191.62,34020.0,153.6445,155.1832,153.434,155.1751,34020.0
2020-06-22 10:30:00,191.58,192.12,190.21,190.56,26115.0,155.1427,155.58,154.0332,154.3167,26115.0
2020-06-22 11:00:00,190.34,191.12,189.9,190.79,22740.0,154.1385,154.7702,153.7822,154.5029,22740.0
2020-06-22 11:30:00,190.72,190.78,189.69,189.78,14239.0,154.4462,154.4948,153.6121,153.685,14239.0
2020-06-22 12:00:00,189.84,189.99,189.24,189.34,14306.0,153.7336,153.8551,153.2477,153.3287,14306.0
2020-06-22 12:30:00,189.25,189.29,188.62,188.62,16003.0,153.2558,153.2882,152.7456,152.7456,16003.0
2020-06-22 13:00:00,188.6,189.75,188.52,189.53,26242.0,152.7294,153.6607,152.6647,153.4826,26242.0
2020-06-22 13:30:00,189.53,189.83,189.33,189.59,16920.0,153.4826,153.7255,153.3206,153.5311,16920.0
2020-06-22 14:00:00,189.51,189.81,188.89,189.59,24962.0,153.4664,153.7093,152.9643,153.5311,24962.0
2020-06-22 14:30:00,189.69,190.39,189.56,190.39,25765.0,153.6121,154.179,153.5069,154.179,25765.0
2020-06-22 15:00:00,190.29,190.29,189.57,189.95,49777.0,154.098,154.098,153.515,153.8227,49777.0
2020-06-22 15:30:00,189.99,190.78,189.57,190.24,144993.0,153.8551,154.4948,153.515,154.0575,144993.0
2020-06-23 09:30:00,191.77,192.48,190.23,190.62,47190.0,155.2965,155.8715,154.0494,154.3652,47190.0
2020-06-23 10:00:00,190.76,190.97,189.73,189.82,16332.0,154.4786,154.6487,153.6445,153.7174,16332.0
2020-06-23 10:30:00,189.5,189.95,188.57,189.06,39514.0,153.4583,153.8227,152.7051,153.102,39514.0
2020-06-23 11:00:00,188.75,189.53,188.28,188.67,25764.0,152.8509,153.4826,152.4703,152.7861,25764.0
2020-06-23 11:30:00,188.81,189.01,188.21,188.58,10893.0,152.8995,153.0615,152.4136,152.7132,10893.0
2020-06-23 12:00:00,188.57,189.48,188.32,189.38,22612.0,152.7051,153.4421,152.5027,153.3611,22612.0
2020-06-23 12:30:00,189.41,189.41,188.54,188.54,21958.0,153.3854,153.3854,152.6809,152.6809,21958.0
2020-06-23 13:00:00,188.55,189.12,188.06,189.05,17966.0,152.689,153.1505,152.2921,153.0939,17966.0
2020-06-23 13:30:00,189.09,189.09,188.56,188.56,14769.0,153.1262,153.1262,152.697,152.697,14769.0
2020-06-23 14:00:00,188.51,189.11,188.11,189.04,14827.0,152.6566,153.1424,152.3326,153.0858,14827.0
2020-06-23 14:30:00,189.22,189.29,188.59,189.22,21150.0,153.2315,153.2882,152.7213,153.2315,21150.0
2020-06-23 15:00:00,189.14,189.15,188.67,188.89,30014.0,153.1667,153.1748,152.7861,152.9643,30014.0
2020-06-23 15:30:00,188.95,189.11,188.08,188.24,100517.0,153.0129,153.1424,152.3083,152.4379,100517.0
2020-06-24 09:30:00,187.0,190.76,186.36,190.46,105084.0,151.4338,154.4786,150.9155,154.2357,105084.0
2020-06-24 10:00:00,190.48,190.92,189.54,189.7,36320.0,154.2519,154.6082,153.4907,153.6202,36320.0
2020-06-24 10:30:00,189.49,189.49,188.43,188.66,49774.0,153.4502,153.4502,152.5918,152.778,49774.0
2020-06-24 11:00:00,188.6,188.77,187.16,187.71,83794.0,152.7294,152.8671,151.5633,152.0087,83794.0
2020-06-24 11:30:00,187.58,187.72,186.44,187.67,64978.0,151.9034,152.0168,150.9803,151.9763,64978.0
2020-06-24 12:00:00,187.67,188.61,187.37,188.45,32953.0,151.9763,152.7375,151.7334,152.608,32953.0
2020-06-24 12:30:00,188.42,188.84,188.13,188.24,26538.0,152.5837,152.9238,152.3488,152.4379,26538.0
2020-06-24 13:00:00,188.42,188.47,187.52,187.62,26259.0,152.5837,152.6242,151.8549,151.9358,26259.0
2020-06-24 13:30:00,187.59,187.79,187.01,187.67,37854.0,151.9115,152.0735,151.4418,151.9763,37854.0
2020-06-24 14:00:00,187.66,189.07,187.14,188.93,27526.0,151.9682,153.1101,151.5471,152.9967,27526.0
2020-06-24 14:30:00,188.98,189.32,187.77,187.93,71787.0,153.0372,153.3125,152.0573,152.1869,71787.0
2020-06-24 15:00:00,188.1,189.0,188.0,188.37,25857.0,152.3245,153.0534,152.2436,152.5432,25857.0
2020-06-24 15:30:00,188.29,189.72,188.13,189.53,133111.0,152.4784,153.6364,152.3488,153.4826,133111.0
2020-06-25 09:30:00,189.22,189.99,187.91,188.56,64631.0,153.2315,153.8551,152.1707,152.697,64631.0
2020-06-25 10:00:00,188.61,189.45,188.61,189.17,59159.0,152.7375,153.4178,152.7375,153.191,59159.0
2020-06-25 10:30:00,189.25,189.39,188.82,188.98,26890.0,153.2558,153.3692,152.9076,153.0372,26890.0
2020-06-25 11:00:00,188.89,188.89,187.81,187.92,21642.0,152.9643,152.9643,152.0897,152.1788,21642.0
2020-06-25 11:30:00,188.0,188.0,186.93,187.36,46585.0,152.2436,152.2436,151.3771,151.7253,46585.0
2020-06-25 12:00:00,187.36,187.95,187.3,187.77,31018.0,151.7253,152.2031,151.6767,152.0573,31018.0
2020-06-25 12:30:00,187.84,188.57,187.67,188.44,20264.0,152.114,152.7051,151.9763,152.5999,20264.0
2020-06-25 13:00:00,188.38,188.56,188.2,188.46,17447.0,152.5513,152.697,152.4055,152.6161,17447.0
2020-06-25 13:30:00,188.43,188.61,187.89,188.42,41342.0,152.5918,152.7375,152.1545,152.5837,41342.0
2020-06-25 14:00:00,188.31,188.95,188.31,188.82,17508.0,152.4946,153.0129,152.4946,152.9076,17508.0
2020-06-25 14:30:00,188.55,189.29,188.47,189.21,23011.0,152.689,153.2882,152.6242,153.2234,23011.0
2020-06-25 15:00:00,189.11,190.13,188.99,189.95,27051.0,153.1424,153.9684,153.0453,153.8227,27051.0
2020-06-25 15:30:00,189.85,191.14,189.49,190.95,90745.0,153.7417,154.7863,153.4502,154.6325,90745.0
2020-06-26 09:30:00,190.65,193.29,189.02,190.91,33000.0,154.3895,156.5274,153.0696,154.6001,33000.0
2020-06-26 10:00:00,190.73,191.63,190.02,190.24,33880.0,154.4543,155.1832,153.8794,154.0575,33880.0
2020-06-26 10:30:00,190.33,190.67,189.46,190.0,35490.0,154.1304,154.4057,153.4259,153.8632,35490.0
2020-06-26 11:00:00,190.04,191.48,190.04,190.91,40109.0,153.8956,155.0617,153.8956,154.6001,40109.0
2020-06-26 11:30:00,190.98,191.93,190.4,191.76,35768.0,154.6568,155.4261,154.1871,155.2884,35768.0
2020-06-26 12:00:00,191.73,192.06,190.92,191.42,40257.0,155.2641,155.5314,154.6082,155.0131,40257.0
2020-06-26 12:30:00,191.45,191.68,191.09,191.48,25498.0,155.0374,155.2236,154.7459,155.0617,25498.0
2020-06-26 13:00:00,191.4,191.62,190.77,190.79,22905.0,154.9969,155.1751,154.4867,154.5029,22905.0
2020-06-26 13:30:00,190.79,191.19,190.61,190.79,23497.0,154.5029,154.8268,154.3572,154.5029,23497.0
2020-06-26 14:00:00,190.77,191.48,190.44,191.0,67480.0,154.4867,155.0617,154.2195,154.673,67480.0
2020-06-26 14:30:00,190.93,191.07,188.93,189.15,43611.0,154.6163,154.7297,152.9967,153.1748,43611.0
2020-06-26 15:00:00,189.15,189.56,188.74,189.17,52847.0,153.1748,153.5069,152.8428,153.191,52847.0
2020-06-26 15:30:00,189.17,190.16,188.63,189.17,196535.0,153.191,153.9927,152.7537,153.191,196535.0
2020-06-29 09:30:00,190.76,191.18,189.12,190.34,28380.0,154.4786,154.8187,153.1505,154.1385,28380.0
2020-06-29 10:00:00,190.62,191.73,190.3,191.15,14063.0,154.3652,155.2641,154.1061,154.7944,14063.0
2020-06-29 10:30:00,191.21,191.55,190.8,191.14,19592.0,154.843,155.1184,154.511,154.7863,19592.0
2020-06-29 11:00:00,191.11,191.36,190.88,191.06,18244.0,154.7621,154.9645,154.5758,154.7216,18244.0
2020-06-29 11:30:00,191.13,191.4,190.73,190.76,12115.0,154.7783,154.9969,154.4543,154.4786,12115.0
2020-06-29 12:00:00,190.7,190.84,190.22,190.53,12166.0,154.43,154.5434,154.0413,154.2924,12166.0
2020-06-29 12:30:00,190.5,190.51,189.72,190.5,34339.0,154.2681,154.2762,153.6364,154.2681,34339.0
2020-06-29 13:00:00,190.5,190.76,189.98,190.32,24894.0,154.2681,154.4786,153.847,154.1223,24894.0
2020-06-29 13:30:00,190.4,191.12,190.3,190.87,13085.0,154.1871,154.7702,154.1061,154.5677,13085.0
2020-06-29 14:00:00,190.78,191.01,190.43,190.46,8934.0,154.4948,154.6811,154.2114,154.2357,8934.0
2020-06-29 14:30:00,190.48,190.65,190.03,190.51,28268.0,154.2519,154.3895,153.8875,154.2762,28268.0
2020-06-29 15:00:00,190.55,190.69,190.05,190.25,19088.0,154.3086,154.4219,153.9037,154.0656,19088.0
2020-06-29 15:30:00,190.24,191.11,190.03,191.1,69646.0,154.0575,154.7621,153.8875,154.754,69646.0
2020-06-30 09:30:00,191.29,193.6,191.16,191.18,44310.0,154.9078,156.7785,154.8025,154.8187,44310.0
2020-06-30 10:00:00,192.07,193.17,191.93,192.62,22755.0,155.5395,156.4303,155.4261,155.9849,22755.0
2020-06-30 10:30:00,192.67,193.34,192.44,192.68,20292.0,156.0254,156.5679,155.8391,156.0335,20292.0
2020-06-30 11:00:00,192.5,193.52,192.34,193.08,16404.0,155.8877,156.7137,155.7581,156.3574,16404.0
2020-06-30 11:30:00,192.86,193.02,192.11,192.86,34887.0,156.1792,156.3088,155.5719,156.1792,34887.0
2020-06-30 12:00:00,192.81,192.81,192.26,192.5,19456.0,156.1387,156.1387,155.6933,155.8877,19456.0
2020-06-30 12:30:00,192.44,192.44,191.65,191.75,15200.0,155.8391,155.8391,155.1993,155.2803,15200.0
2020-06-30 13:00:00,191.69,191.74,191.26,191.35,21799.0,155.2317,155.2722,154.8835,154.9564,21799.0
2020-06-30 13:30:00,191.24,191.24,190.24,190.38,27257.0,154.8673,154.8673,154.0575,154.1709,27257.0
2020-06-30 14:00:00,190.28,190.28,189.09,189.42,45460.0,154.0899,154.0899,153.1262,153.3935,45460.0
2020-06-30 14:30:00,189.38,189.8,189.23,189.67,24426.0,153.3611,153.7012,153.2396,153.5959,24426.0
2020-06-30 15:00:00,189.57,190.17,189.35,189.86,38449.0,153.515,154.0008,153.3368,153.7498,38449.0
2020-06-30 15:30:00,189.83,192.86,189.77,191.88,201939.0,153.7255,156.1792,153.6769,155.3856,201939.0
2020-07-01 09:30:00,191.67,195.52,191.22,195.35,36836.0,155.2155,158.3333,154.8511,158.1956,36836.0
2020-07-01 10:00:00,195.59,196.5,195.36,195.5,22457.0,158.39,159.1269,158.2037,158.3171,22457.0
2020-07-01 10:30:00,195.6,195.91,195.07,195.91,9860.0,158.3981,158.6491,157.9689,158.6491,9860.0
2020-07-01 11:00:00,195.99,196.49,195.63,196.02,21301.0,158.7139,159.1188,158.4224,158.7382,21301.0
2020-07-01 11:30:00,196.16,196.88,196.16,196.33,14148.0,158.8516,159.4346,158.8516,158.9892,14148.0
2020-07-01 12:00:00,196.36,197.25,196.15,197.25,19807.0,159.0135,159.7343,158.8435,159.7343,19807.0
2020-07-01 12:30:00,197.29,198.47,197.29,198.34,29940.0,159.7667,160.7222,159.7667,160.617,29940.0
2020-07-01 13:00:00,198.44,199.48,197.98,199.36,26961.0,160.6979,161.5401,160.3254,161.443,26961.0
2020-07-01 13:30:00,199.27,199.78,198.69,199.26,25491.0,161.3701,161.7831,160.9004,161.362,25491.0
2020-07-01 14:00:00,199.35,199.72,198.73,199.62,14623.0,161.4349,161.7345,160.9328,161.6535,14623.0
2020-07-01 14:30:00,199.58,200.12,199.25,200.01,24992.0,161.6211,162.0584,161.3539,161.9693,24992.0
2020-07-01 15:00:00,199.9,200.07,199.0,199.28,41046.0,161.8803,162.0179,161.1514,161.3782,41046.0
2020-07-01 15:30:00,199.31,199.85,198.86,199.16,108071.0,161.4025,161.8398,161.0381,161.281,108071.0
2020-07-02 09:30:00,201.01,202.03,198.53,199.38,53780.0,162.7791,163.6051,160.7708,161.4592,53780.0
2020-07-02 10:00:00,199.36,199.52,197.85,198.16,37367.0,161.443,161.5725,160.2201,160.4712,37367.0
2020-07-02 10:30:00,198.23,199.18,198.22,198.33,38437.0,160.5279,161.2972,160.5198,160.6089,38437.0
2020-07-02 11:00:00,198.34,198.98,197.52,198.98,36758.0,160.617,161.1352,159.9529,161.1352,36758.0
2020-07-02 11:30:00,199.13,199.6,198.65,199.05,21589.0,161.2567,161.6373,160.868,161.1919,21589.0
2020-07-02 12:00:00,198.95,199.11,198.27,198.85,24040.0,161.1109,161.2405,160.5603,161.03,24040.0
2020-07-02 12:30:00,198.87,199.16,198.54,198.69,32126.0,161.0462,161.281,160.7789,160.9004,32126.0
2020-07-02 13:00:00,198.7,199.29,198.63,199.24,52406.0,160.9085,161.3863,160.8518,161.3458,52406.0
2020-07-02 13:30:00,199.15,200.27,199.15,199.7,44906.0,161.2729,162.1799,161.2729,161.7183,44906.0
2020-07-02 14:00:00,199.63,200.06,199.34,199.8,24384.0,161.6616,162.0098,161.4268,161.7993,24384.0
2020-07-02 14:30:00,199.91,199.98,199.69,199.83,16138.0,161.8883,161.945,161.7102,161.8236,16138.0
2020-07-02 15:00:00,199.85,200.23,199.76,200.15,16006.0,161.8398,162.1475,161.7669,162.0827,16006.0
2020-07-02 15:30:00,200.05,200.24,198.82,199.46,143617.0,162.0017,162.1556,161.0057,161.5239,143617.0
2020-07-06 09:30:00,202.24,203.59,198.74,199.17,42502.0,163.7752,164.8684,160.9409,161.2891,42502.0
2020-07-06 10:00:00,199.1,199.11,197.32,197.78,20472.0,161.2324,161.2405,159.791,160.1635,20472.0
2020-07-06 10:30:00,197.66,197.82,196.44,197.05,17767.0,160.0663,160.1959,159.0783,159.5723,17767.0
2020-07-06 11:00:00,196.9,198.08,195.69,197.92,32902.0,159.4508,160.4064,158.471,160.2768,32902.0
2020-07-06 11:30:00,197.87,198.12,197.38,197.66,41241.0,160.2363,160.4388,159.8395,160.0663,41241.0
2020-07-06 12:00:00,197.64,197.67,197.17,197.42,13203.0,160.0501,160.0744,159.6695,159.8719,13203.0
2020-07-06 12:30:00,197.3,197.94,197.27,197.42,22814.0,159.7748,160.293,159.7505,159.8719,22814.0
2020-07-06 13:00:00,197.55,198.05,197.39,197.73,17800.0,159.9772,160.3821,159.8476,160.123,17800.0
2020-07-06 13:30:00,197.61,197.73,196.9,197.21,24640.0,160.0258,160.123,159.4508,159.7019,24640.0
2020-07-06 14:00:00,197.21,197.44,196.76,197.35,22306.0,159.7019,159.8881,159.3375,159.8152,22306.0
2020-07-06 14:30:00,197.36,197.85,197.05,197.84,24248.0,159.8233,160.2201,159.5723,160.2121,24248.0
2020-07-06 15:00:00,197.71,197.73,196.78,196.78,18253.0,160.1068,160.123,159.3537,159.3537,18253.0
2020-07-06 15:30:00,196.8,196.91,196.12,196.53,68894.0,159.3699,159.4589,158.8192,159.1512,68894.0
2020-07-07 09:30:00,194.67,195.63,194.13,194.89,19146.0,157.645,158.4224,157.2077,157.8231,19146.0
2020-07-07 10:00:00,194.88,196.04,194.84,195.58,27786.0,157.815,158.7544,157.7826,158.3819,27786.0
2020-07-07 10:30:00,195.55,195.76,194.33,194.53,21467.0,158.3576,158.5277,157.3696,157.5316,21467.0
2020-07-07 11:00:00,194.51,195.96,194.08,195.83,33419.0,157.5154,158.6896,157.1672,158.5843,33419.0
2020-07-07 11:30:00,195.95,196.13,195.34,195.64,28580.0,158.6815,158.8273,158.1875,158.4305,28580.0
2020-07-07 12:00:00,195.63,195.69,194.89,195.11,24230.0,158.4224,158.471,157.8231,158.0013,24230.0
2020-07-07 12:30:00,194.97,195.16,194.51,194.92,11060.0,157.8879,158.0418,157.5154,157.8474,11060.0
2020-07-07 13:00:00,194.87,195.58,194.7,195.58,13312.0,157.8069,158.3819,157.6693,158.3819,13312.0
2020-07-07 13:30:00,195.54,195.76,195.31,195.64,14369.0,158.3495,158.5277,158.1632,158.4305,14369.0
2020-07-07 14:00:00,195.65,195.81,195.56,195.64,6265.0,158.4386,158.5681,158.3657,158.4305,6265.0
2020-07-07 14:30:00,195.52,195.81,195.38,195.75,23660.0,158.3333,158.5681,158.2199,158.5196,23660.0
2020-07-07 15:00:00,195.8,195.97,195.32,195.61,36909.0,158.56,158.6977,158.1713,158.4062,36909.0
2020-07-07 15:30:00,195.63,195.63,194.18,194.46,59066.0,158.4224,158.4224,157.2482,157.4749,59066.0
2020-07-08 09:30:00,194.21,195.07,194.03,194.24,41323.0,157.2725,157.9689,157.1267,157.2967,41323.0
2020-07-08 10:00:00,194.25,194.37,193.03,193.73,47093.0,157.3048,157.402,156.3169,156.8837,47093.0
2020-07-08 10:30:00,193.78,194.02,193.17,193.7,51189.0,156.9242,157.1186,156.4303,156.8595,51189.0
2020-07-08 11:00:00,193.6,194.02,193.43,193.63,19128.0,156.7785,157.1186,156.6408,156.8028,19128.0
2020-07-08 11:30:00,193.64,194.04,193.37,193.59,10498.0,156.8109,157.1348,156.5922,156.7704,10498.0
2020-07-08 12:00:00,193.65,194.11,193.53,193.97,11944.0,156.819,157.1915,156.7218,157.0781,11944.0
2020-07-08 12:30:00,194.05,194.58,193.99,194.25,13838.0,157.1429,157.5721,157.0943,157.3048,13838.0
2020-07-08 13:00:00,194.22,194.38,193.58,193.67,8654.0,157.2806,157.4101,156.7623,156.8352,8654.0
2020-07-08 13:30:00,193.72,194.33,193.67,193.84,13153.0,156.8756,157.3696,156.8352,156.9728,13153.0
2020-07-08 14:00:00,193.94,193.96,193.55,193.72,15437.0,157.0538,157.07,156.738,156.8756,15437.0
2020-07-08 14:30:00,193.64,193.84,193.49,193.75,19825.0,156.8109,156.9728,156.6894,156.8999,19825.0
2020-07-08 15:00:00,193.8,194.34,193.66,194.32,36659.0,156.9404,157.3777,156.8271,157.3615,36659.0
2020-07-08 15:30:00,194.32,194.45,193.17,193.38,122243.0,157.3615,157.4668,156.4303,156.6003,122243.0
2020-07-09 09:30:00,192.75,193.98,192.05,192.58,30368.0,156.0901,157.0862,155.5233,155.9525,30368.0
2020-07-09 10:00:00,192.66,194.3,192.55,194.02,23878.0,156.0173,157.3453,155.9282,157.1186,23878.0
2020-07-09 10:30:00,194.12,195.03,193.6,193.75,26565.0,157.1996,157.9365,156.7785,156.8999,26565.0
2020-07-09 11:00:00,193.44,194.63,193.11,194.17,34830.0,156.6489,157.6126,156.3817,157.2401,34830.0
2020-07-09 11:30:00,194.17,194.67,193.64,193.89,25261.0,157.2401,157.645,156.8109,157.0133,25261.0
2020-07-09 12:00:00,193.95,194.64,193.89,194.34,13155.0,157.0619,157.6207,157.0133,157.3777,13155.0
2020-07-09 12:30:00,194.37,194.61,193.84,194.14,23583.0,157.402,157.5964,156.9728,157.2158,23583.0
2020-07-09 13:00:00,194.02,195.02,194.02,195.02,13124.0,157.1186,157.9284,157.1186,157.9284,13124.0
2020-07-09 13:30:00,195.02,195.35,194.74,195.02,13526.0,157.9284,158.1956,157.7017,157.9284,13526.0
2020-07-09 14:00:00,194.99,195.15,194.89,194.99,11530.0,157.9041,158.0337,157.8231,157.9041,11530.0
2020-07-09 14:30:00,194.98,195.35,194.91,195.21,19213.0,157.896,158.1956,157.8393,158.0823,19213.0
2020-07-09 15:00:00,195.32,195.59,195.05,195.05,15268.0,158.1713,158.39,157.9527,157.9527,15268.0
2020-07-09 15:30:00,195.15,196.31,194.88,195.37,70198.0,158.0337,158.973,157.815,158.2118,70198.0
2020-07-10 09:30:00,195.4,196.88,194.21,194.5,28087.0,158.2361,159.4346,157.2725,157.5073,28087.0
2020-07-10 10:00:00,194.6,195.23,194.5,194.84,30244.0,157.5883,158.0985,157.5073,157.7826,30244.0
2020-07-10 10:30:00,194.78,195.55,194.64,195.05,17771.0,157.734,158.3576,157.6207,157.9527,17771.0
2020-07-10 11:00:00,194.91,195.42,194.54,194.64,14098.0,157.8393,158.2523,157.5397,157.6207,14098.0
2020-07-10 11:30:00,194.64,195.17,194.49,195.02,31540.0,157.6207,158.0499,157.4992,157.9284,31540.0
2020-07-10 12:00:00,195.05,195.34,194.42,194.62,22726.0,157.9527,158.1875,157.4425,157.6045,22726.0
2020-07-10 12:30:00,194.6,195.01,193.99,194.19,14569.0,157.5883,157.9203,157.0943,157.2563,14569.0
2020-07-10 13:00:00,194.04,194.71,193.97,194.66,23912.0,157.1348,157.6774,157.0781,157.6369,23912.0
2020-07-10 13:30:00,194.65,194.91,194.51,194.51,7407.0,157.6288,157.8393,157.5154,157.5154,7407.0
2020-07-10 14:00:00,194.54,194.81,194.32,194.67,35791.0,157.5397,157.7583,157.3615,157.645,35791.0
2020-07-10 14:30:00,194.66,194.99,194.56,194.9,12855.0,157.6369,157.9041,157.5559,157.8312,12855.0
2020-07-10 15:00:00,194.82,194.85,194.33,194.71,20017.0,157.7664,157.7907,157.3696,157.6774,20017.0
2020-07-10 15:30:00,194.7,195.08,194.43,194.44,118987.0,157.6693,157.977,157.4506,157.4587,118987.0
2020-07-13 09:30:00,194.68,195.12,193.07,193.57,23522.0,157.6531,158.0094,156.3493,156.7542,23522.0
2020-07-13 10:00:00,193.68,195.34,193.58,194.63,14127.0,156.8433,158.1875,156.7623,157.6126,14127.0
2020-07-13 10:30:00,194.67,195.1,194.51,195.06,15317.0,157.645,157.9932,157.5154,157.9608,15317.0
2020-07-13 11:00:00,195.02,195.31,194.86,195.2,9986.0,157.9284,158.1632,157.7988,158.0742,9986.0
2020-07-13 11:30:00,195.27,195.27,194.07,194.28,15247.0,158.1308,158.1308,157.1591,157.3291,15247.0
2020-07-13 12:00:00,194.38,194.64,194.18,194.61,16202.0,157.4101,157.6207,157.2482,157.5964,16202.0
2020-07-13 12:30:00,194.63,195.18,194.5,194.82,12446.0,157.6126,158.058,157.5073,157.7664,12446.0
2020-07-13 13:00:00,194.78,194.98,194.4,194.66,18104.0,157.734,157.896,157.4263,157.6369,18104.0
2020-07-13 13:30:00,194.75,195.12,194.09,194.59,22913.0,157.7097,158.0094,157.1753,157.5802,22913.0
2020-07-13 14:00:00,194.62,194.85,193.66,193.84,23011.0,157.6045,157.7907,156.8271,156.9728,23011.0
2020-07-13 14:30:00,193.83,194.03,193.61,193.62,15938.0,156.9647,157.1267,156.7866,156.7947,15938.0
2020-07-13 15:00:00,193.61,193.85,193.43,193.82,31712.0,156.7866,156.9809,156.6408,156.9566,31712.0
2020-07-13 15:30:00,193.71,193.72,192.6,192.89,70819.0,156.8676,156.8756,155.9687,156.2035,70819.0
2020-07-14 09:30:00,193.06,195.4,193.06,195.2,25299.0,156.3412,158.2361,156.3412,158.0742,25299.0
2020-07-14 10:00:00,195.26,196.21,194.51,196.21,16852.0,158.1228,158.8921,157.5154,158.8921,16852.0
2020-07-14 10:30:00,196.63,196.92,194.84,195.06,14347.0,159.2322,159.467,157.7826,157.9608,14347.0
2020-07-14 11:00:00,195.06,195.65,194.57,195.28,17620.0,157.9608,158.4386,157.564,158.1389,17620.0
2020-07-14 11:30:00,195.09,195.55,194.43,194.54,8632.0,157.9851,158.3576,157.4506,157.5397,8632.0
2020-07-14 12:00:00,194.47,194.71,193.87,194.1,9637.0,157.483,157.6774,156.9971,157.1834,9637.0
2020-07-14 12:30:00,194.12,194.74,193.99,194.36,8266.0,157.1996,157.7017,157.0943,157.3939,8266.0
2020-07-14 13:00:00,194.22,194.22,193.87,194.0,12218.0,157.2806,157.2806,156.9971,157.1024,12218.0
2020-07-14 13:30:00,193.82,194.54,193.65,193.94,15088.0,156.9566,157.5397,156.819,157.0538,15088.0
2020-07-14 14:00:00,193.96,194.5,193.55,193.55,18571.0,157.07,157.5073,156.738,156.738,18571.0
2020-07-14 14:30:00,193.62,193.96,193.17,193.68,21740.0,156.7947,157.07,156.4303,156.8433,21740.0
2020-07-14 15:00:00,193.75,193.81,193.1,193.49,30271.0,156.8999,156.9485,156.3736,156.6894,30271.0
2020-07-14 15:30:00,193.5,194.25,192.95,193.84,126917.0,156.6975,157.3048,156.2521,156.9728,126917.0
2020-07-15 09:30:00,195.63,195.63,193.5,193.83,33907.0,158.4224,158.4224,156.6975,156.9647,33907.0
2020-07-15 10:00:00,193.77,194.02,192.69,193.31,36162.0,156.9161,157.1186,156.0415,156.5436,36162.0
2020-07-15 10:30:00,193.33,193.43,191.14,191.15,83098.0,156.5598,156.6408,154.7863,154.7944,83098.0
2020-07-15 11:00:00,191.23,192.78,191.23,192.45,35494.0,154.8592,156.1144,154.8592,155.8472,35494.0
2020-07-15 11:30:00,192.45,193.14,192.13,192.2,31803.0,155.8472,156.406,155.5881,155.6447,31803.0
2020-07-15 12:00:00,192.3,192.58,191.89,192.03,21212.0,155.7257,155.9525,155.3937,155.5071,21212.0
2020-07-15 12:30:00,191.98,192.7,191.79,192.17,26418.0,155.4666,156.0496,155.3127,155.6204,26418.0
2020-07-15 13:00:00,192.19,192.54,191.85,191.97,21033.0,155.6366,155.9201,155.3613,155.4585,21033.0
2020-07-15 13:30:00,192.02,193.18,192.01,193.1,26113.0,155.499,156.4384,155.4909,156.3736,26113.0
2020-07-15 14:00:00,193.08,193.36,192.62,193.1,19535.0,156.3574,156.5841,155.9849,156.3736,19535.0
2020-07-15 14:30:00,193.15,193.69,192.88,193.27,24218.0,156.4141,156.8514,156.1954,156.5112,24218.0
2020-07-15 15:00:00,193.18,193.44,192.68,193.31,25546.0,156.4384,156.6489,156.0335,156.5436,25546.0
2020-07-15 15:30:00,193.39,193.44,192.28,192.71,168358.0,156.6084,156.6489,155.7095,156.0577,168358.0
2020-07-16 09:30:00,192.39,194.74,191.9,191.9,27605.0,155.7986,157.7017,155.4018,155.4018,27605.0
2020-07-16 10:00:00,191.88,193.11,191.75,191.95,10928.0,155.3856,156.3817,155.2803,155.4423,10928.0
2020-07-16 10:30:00,191.98,192.0,190.76,190.88,17926.0,155.4666,155.4828,154.4786,154.5758,17926.0
2020-07-16 11:00:00,190.96,192.11,190.48,190.58,28937.0,154.6406,155.5719,154.2519,154.3329,28937.0
2020-07-16 11:30:00,190.7,190.82,189.99,190.06,18863.0,154.43,154.5272,153.8551,153.9118,18863.0
2020-07-16 12:00:00,190.09,190.17,189.61,189.65,9163.0,153.9361,154.0008,153.5473,153.5797,9163.0
2020-07-16 12:30:00,189.64,189.81,189.38,189.51,13556.0,153.5716,153.7093,153.3611,153.4664,13556.0
2020-07-16 13:00:00,189.53,190.25,189.49,189.61,12643.0,153.4826,154.0656,153.4502,153.5473,12643.0
2020-07-16 13:30:00,189.63,189.63,188.6,188.61,16914.0,153.5635,153.5635,152.7294,152.7375,16914.0
2020-07-16 14:00:00,188.66,189.15,188.46,188.74,19694.0,152.778,153.1748,152.6161,152.8428,19694.0
2020-07-16 14:30:00,188.71,188.92,188.58,188.65,25783.0,152.8185,152.9886,152.7132,152.7699,25783.0
2020-07-16 15:00:00,188.71,189.22,188.42,189.22,28645.0,152.8185,153.2315,152.5837,153.2315,28645.0
2020-07-16 15:30:00,189.15,189.39,188.28,188.38,130690.0,153.1748,153.3692,152.4703,152.5513,130690.0
2020-07-17 09:30:00,188.7,189.07,187.35,187.75,50795.0,152.8104,153.1101,151.7172,152.0411,50795.0
2020-07-17 10:00:00,187.75,188.53,187.65,188.26,17711.0,152.0411,152.6728,151.9601,152.4541,17711.0
2020-07-17 10:30:00,188.29,188.7,187.77,188.7,12326.0,152.4784,152.8104,152.0573,152.8104,12326.0
2020-07-17 11:00:00,188.69,189.49,188.31,189.38,16473.0,152.8023,153.4502,152.4946,153.3611,16473.0
2020-07-17 11:30:00,189.42,190.2,189.41,190.2,15199.0,153.3935,154.0251,153.3854,154.0251,15199.0
2020-07-17 12:00:00,190.23,190.79,190.08,190.21,14619.0,154.0494,154.5029,153.928,154.0332,14619.0
2020-07-17 12:30:00,190.19,191.08,190.1,190.69,13203.0,154.017,154.7378,153.9442,154.4219,13203.0
2020-07-17 13:00:00,190.71,191.05,190.63,190.91,9423.0,154.4381,154.7135,154.3733,154.6001,9423.0
2020-07-17 13:30:00,190.9,191.21,190.75,191.16,14955.0,154.592,154.843,154.4705,154.8025,14955.0
2020-07-17 14:00:00,191.25,191.9,191.05,191.9,13962.0,154.8754,155.4018,154.7135,155.4018,13962.0
2020-07-17 14:30:00,191.93,192.49,191.49,192.01,20853.0,155.4261,155.8796,155.0698,155.4909,20853.0
2020-07-17 15:00:00,192.06,192.85,191.75,192.79,28304.0,155.5314,156.1711,155.2803,156.1225,28304.0
2020-07-17 15:30:00,192.73,192.98,191.51,192.29,136776.0,156.0739,156.2764,155.086,155.7176,136776.0
2020-07-20 09:30:00,192.3,192.52,190.6,190.91,14827.0,155.7257,155.9039,154.3491,154.6001,14827.0
2020-07-20 10:00:00,191.31,191.31,189.89,189.93,9495.0,154.924,154.924,153.7741,153.8065,9495.0
2020-07-20 10:30:00,190.02,190.61,189.34,189.35,12974.0,153.8794,154.3572,153.3287,153.3368,12974.0
2020-07-20 11:00:00,189.35,189.65,188.21,188.35,14619.0,153.3368,153.5797,152.4136,152.527,14619.0
2020-07-20 11:30:00,188.43,188.47,187.77,187.99,16221.0,152.5918,152.6242,152.0573,152.2355,16221.0
2020-07-20 12:00:00,187.96,189.0,187.83,188.78,18489.0,152.2112,153.0534,152.1059,152.8752,18489.0
2020-07-20 12:30:00,188.78,189.14,188.61,189.08,14796.0,152.8752,153.1667,152.7375,153.1181,14796.0
2020-07-20 13:00:00,189.15,189.15,188.54,188.95,17154.0,153.1748,153.1748,152.6809,153.0129,17154.0
2020-07-20 13:30:00,188.87,189.1,188.5,189.08,13722.0,152.9481,153.1343,152.6485,153.1181,13722.0
2020-07-20 14:00:00,188.92,189.08,188.75,189.08,10029.0,152.9886,153.1181,152.8509,153.1181,10029.0
2020-07-20 14:30:00,189.15,189.25,188.29,188.37,11932.0,153.1748,153.2558,152.4784,152.5432,11932.0
2020-07-20 15:00:00,188.42,188.55,188.19,188.2,13995.0,152.5837,152.689,152.3974,152.4055,13995.0
2020-07-20 15:30:00,188.16,188.72,187.76,187.86,57700.0,152.3731,152.8266,152.0492,152.1302,57700.0
2020-07-21 09:30:00,189.18,189.22,188.19,188.3,17025.0,153.1991,153.2315,152.3974,152.4865,17025.0
2020-07-21 10:00:00,188.41,189.07,188.22,188.77,18253.0,152.5756,153.1101,152.4217,152.8671,18253.0
2020-07-21 10:30:00,188.74,189.19,188.68,188.88,16302.0,152.8428,153.2072,152.7942,152.9562,16302.0
2020-07-21 11:00:00,188.8,189.19,188.19,189.13,18483.0,152.8914,153.2072,152.3974,153.1586,18483.0
2020-07-21 11:30:00,189.29,189.48,188.85,188.85,20567.0,153.2882,153.4421,152.9319,152.9319,20567.0
2020-07-21 12:00:00,188.79,189.28,188.56,189.28,13367.0,152.8833,153.2801,152.697,153.2801,13367.0
2020-07-21 12:30:00,189.28,189.47,188.88,188.91,10122.0,153.2801,153.434,152.9562,152.9805,10122.0
2020-07-21 13:00:00,188.88,189.24,188.67,188.74,16443.0,152.9562,153.2477,152.7861,152.8428,16443.0
2020-07-21 13:30:00,188.74,188.77,188.4,188.5,19091.0,152.8428,152.8671,152.5675,152.6485,19091.0
2020-07-21 14:00:00,188.53,188.55,187.79,187.81,17685.0,152.6728,152.689,152.0735,152.0897,17685.0
2020-07-21 14:30:00,187.88,187.91,187.53,187.55,14541.0,152.1464,152.1707,151.8629,151.8791,14541.0
2020-07-21 15:00:00,187.55,187.69,187.5,187.56,32751.0,151.8791,151.9925,151.8387,151.8872,32751.0
2020-07-21 15:30:00,187.6,187.63,186.71,186.85,98815.0,151.9196,151.9439,151.1989,151.3123,98815.0
2020-07-22 09:30:00,185.27,187.65,184.2,187.09,57851.0,150.0328,151.9601,149.1663,151.5066,57851.0
2020-07-22 10:00:00,187.01,187.46,186.22,186.56,17515.0,151.4418,151.8063,150.8021,151.0774,17515.0
2020-07-22 10:30:00,186.64,187.91,186.16,187.58,23486.0,151.1422,152.1707,150.7535,151.9034,23486.0
2020-07-22 11:00:00,187.69,189.2,187.64,188.56,24937.0,151.9925,153.2153,151.952,152.697,24937.0
2020-07-22 11:30:00,188.48,188.67,187.73,188.15,24293.0,152.6323,152.7861,152.0249,152.365,24293.0
2020-07-22 12:00:00,188.11,188.26,187.89,188.0,15233.0,152.3326,152.4541,152.1545,152.2436,15233.0
2020-07-22 12:30:00,187.94,187.95,187.62,187.73,15751.0,152.195,152.2031,151.9358,152.0249,15751.0
2020-07-22 13:00:00,187.63,187.93,187.28,187.42,14150.0,151.9439,152.1869,151.6605,151.7739,14150.0
2020-07-22 13:30:00,187.43,187.46,186.78,187.02,20839.0,151.782,151.8063,151.2556,151.4499,20839.0
2020-07-22 14:00:00,187.04,188.35,187.04,188.22,29300.0,151.4661,152.527,151.4661,152.4217,29300.0
2020-07-22 14:30:00,188.15,188.52,187.34,188.27,24480.0,152.365,152.6647,151.7091,152.4622,24480.0
2020-07-22 15:00:00,188.42,188.96,188.19,188.61,33586.0,152.5837,153.021,152.3974,152.7375,33586.0
2020-07-22 15:30:00,188.58,188.8,187.93,188.37,116110.0,152.7132,152.8914,152.1869,152.5432,116110.0
2020-07-23 09:30:00,188.9,190.0,186.93,186.94,24844.0,152.9724,153.8632,151.3771,151.3852,24844.0
2020-07-23 10:00:00,186.89,187.0,185.42,186.4,28522.0,151.3447,151.4338,150.1543,150.9479,28522.0
2020-07-23 10:30:00,186.44,186.7,185.92,186.39,20502.0,150.9803,151.1908,150.5592,150.9398,20502.0
2020-07-23 11:00:00,186.53,187.82,186.46,187.82,20264.0,151.0531,152.0978,150.9965,152.0978,20264.0
2020-07-23 11:30:00,187.81,187.96,187.02,187.56,13075.0,152.0897,152.2112,151.4499,151.8872,13075.0
2020-07-23 12:00:00,187.43,187.55,187.2,187.38,9890.0,151.782,151.8791,151.5957,151.7415,9890.0
2020-07-23 12:30:00,187.4,188.48,187.36,188.2,17408.0,151.7577,152.6323,151.7253,152.4055,17408.0
2020-07-23 13:00:00,188.2,188.3,187.95,188.3,13414.0,152.4055,152.4865,152.2031,152.4865,13414.0
2020-07-23 13:30:00,188.31,188.48,187.36,187.42,12517.0,152.4946,152.6323,151.7253,151.7739,12517.0
2020-07-23 14:00:00,187.37,187.46,186.68,187.15,20885.0,151.7334,151.8063,151.1746,151.5552,20885.0
2020-07-23 14:30:00,187.24,187.47,186.99,187.19,11311.0,151.6281,151.8144,151.4257,151.5876,11311.0
2020-07-23 15:00:00,187.22,187.36,187.0,187.12,10850.0,151.6119,151.7253,151.4338,151.5309,10850.0
2020-07-23 15:30:00,187.12,187.51,186.57,187.14,71572.0,151.5309,151.8468,151.0855,151.5471,71572.0
2020-07-24 09:30:00,187.7,188.24,187.18,187.82,16494.0,152.0006,152.4379,151.5795,152.0978,16494.0
2020-07-24 10:00:00,187.58,187.84,186.55,187.11,12106.0,151.9034,152.114,151.0693,151.5228,12106.0
2020-07-24 10:30:00,186.97,187.1,186.23,186.55,11982.0,151.4095,151.5147,150.8102,151.0693,11982.0
2020-07-24 11:00:00,186.5,186.8,185.62,185.71,17325.0,151.0288,151.2718,150.3162,150.3891,17325.0
2020-07-24 11:30:00,185.72,186.0,185.07,185.12,11738.0,150.3972,150.6239,149.8708,149.9113,11738.0
2020-07-24 12:00:00,185.18,185.49,185.08,185.25,24880.0,149.9599,150.2109,149.8789,150.0166,24880.0
2020-07-24 12:30:00,185.25,185.38,185.1,185.31,12777.0,150.0166,150.1219,149.8951,150.0652,12777.0
2020-07-24 13:00:00,185.35,185.81,185.16,185.66,13441.0,150.0976,150.4701,149.9437,150.3486,13441.0
2020-07-24 13:30:00,185.52,185.88,185.31,185.59,10123.0,150.2352,150.5268,150.0652,150.2919,10123.0
2020-07-24 14:00:00,185.57,185.81,185.26,185.65,10739.0,150.2757,150.4701,150.0247,150.3405,10739.0
2020-07-24 14:30:00,185.6,185.75,185.44,185.52,9693.0,150.3,150.4215,150.1705,150.2352,9693.0
2020-07-24 15:00:00,185.52,185.84,185.33,185.4,28600.0,150.2352,150.4944,150.0814,150.1381,28600.0
2020-07-24 15:30:00,185.39,185.51,185.06,185.36,106445.0,150.13,150.2271,149.8627,150.1057,106445.0
2020-07-27 09:30:00,185.33,185.33,183.22,184.63,33274.0,150.0814,150.0814,148.3727,149.5145,33274.0
2020-07-27 10:00:00,184.47,185.34,184.12,185.22,14955.0,149.3849,150.0895,149.1015,149.9923,14955.0
2020-07-27 10:30:00,185.15,185.4,184.65,184.93,15915.0,149.9356,150.1381,149.5307,149.7575,15915.0
2020-07-27 11:00:00,184.85,185.36,184.71,184.87,11923.0,149.6927,150.1057,149.5793,149.7089,11923.0
2020-07-27 11:30:00,184.91,185.14,184.71,185.09,6996.0,149.7413,149.9275,149.5793,149.887,6996.0
2020-07-27 12:00:00,185.14,185.32,185.03,185.27,8981.0,149.9275,150.0733,149.8384,150.0328,8981.0
2020-07-27 12:30:00,185.29,185.83,185.22,185.72,9953.0,150.049,150.4863,149.9923,150.3972,9953.0
2020-07-27 13:00:00,185.74,186.41,185.71,186.41,10362.0,150.4134,150.956,150.3891,150.956,10362.0
2020-07-27 13:30:00,186.42,186.68,186.29,186.67,13149.0,150.9641,151.1746,150.8588,151.1665,13149.0
2020-07-27 14:00:00,186.65,186.7,185.9,186.01,18653.0,151.1503,151.1908,150.543,150.632,18653.0
2020-07-27 14:30:00,186.06,186.15,185.66,185.66,19338.0,150.6725,150.7454,150.3486,150.3486,19338.0
2020-07-27 15:00:00,185.64,185.78,185.41,185.59,17367.0,150.3324,150.4458,150.1462,150.2919,17367.0
2020-07-27 15:30:00,185.59,185.99,185.24,185.52,86591.0,150.2919,150.6158,150.0085,150.2352,86591.0
2020-07-28 09:30:00,185.96,188.9,185.96,188.79,36411.0,150.5916,152.9724,150.5916,152.8833,36411.0
2020-07-28 10:00:00,188.43,189.79,188.43,189.73,31574.0,152.5918,153.6931,152.5918,153.6445,31574.0
2020-07-28 10:30:00,189.75,190.27,188.79,189.07,24518.0,153.6607,154.0818,152.8833,153.1101,24518.0
2020-07-28 11:00:00,189.06,189.5,188.77,189.29,24649.0,153.102,153.4583,152.8671,153.2882,24649.0
2020-07-28 11:30:00,189.21,190.19,189.05,189.71,18702.0,153.2234,154.017,153.0939,153.6283,18702.0
2020-07-28 12:00:00,189.64,190.33,189.64,189.99,14986.0,153.5716,154.1304,153.5716,153.8551,14986.0
2020-07-28 12:30:00,190.0,190.65,189.99,190.51,15388.0,153.8632,154.3895,153.8551,154.2762,15388.0
2020-07-28 13:00:00,190.5,190.77,190.25,190.72,17106.0,154.2681,154.4867,154.0656,154.4462,17106.0
2020-07-28 13:30:00,190.76,191.73,190.68,191.73,13827.0,154.4786,155.2641,154.4138,155.2641,13827.0
2020-07-28 14:00:00,191.68,191.96,191.46,191.78,19061.0,155.2236,155.4504,155.0455,155.3046,19061.0
2020-07-28 14:30:00,191.77,192.55,191.76,192.47,51408.0,155.2965,155.9282,155.2884,155.8634,51408.0
2020-07-28 15:00:00,192.46,193.32,192.09,193.17,38036.0,155.8553,156.5517,155.5557,156.4303,38036.0
2020-07-28 15:30:00,193.09,193.91,193.02,193.91,191304.0,156.3655,157.0295,156.3088,157.0295,191304.0
2020-07-29 09:30:00,194.17,195.47,192.91,194.46,57731.0,157.2401,158.2928,156.2197,157.4749,57731.0
2020-07-29 10:00:00,194.49,194.71,192.98,193.1,32639.0,157.4992,157.6774,156.2764,156.3736,32639.0
2020-07-29 10:30:00,193.27,193.28,192.67,193.24,19613.0,156.5112,156.5193,156.0254,156.4869,19613.0
2020-07-29 11:00:00,193.29,194.08,193.0,194.02,16430.0,156.5274,157.1672,156.2926,157.1186,16430.0
2020-07-29 11:30:00,193.99,194.4,193.74,193.82,20388.0,157.0943,157.4263,156.8918,156.9566,20388.0
2020-07-29 12:00:00,193.89,194.71,193.83,194.61,20886.0,157.0133,157.6774,156.9647,157.5964,20886.0
2020-07-29 12:30:00,194.63,194.87,193.86,194.22,30619.0,157.6126,157.8069,156.989,157.2806,30619.0
2020-07-29 13:00:00,194.19,194.63,193.56,193.62,13880.0,157.2563,157.6126,156.7461,156.7947,13880.0
2020-07-29 13:30:00,193.68,194.21,193.68,193.95,13101.0,156.8433,157.2725,156.8433,157.0619,13101.0
2020-07-29 14:00:00,194.12,195.19,193.97,195.11,20113.0,157.1996,158.0661,157.0781,158.0013,20113.0
2020-07-29 14:30:00,195.15,195.84,194.89,195.84,26554.0,158.0337,158.5924,157.8231,158.5924,26554.0
2020-07-29 15:00:00,195.8,196.52,195.29,196.46,37380.0,158.56,159.1431,158.147,159.0945,37380.0
2020-07-29 15:30:00,196.38,197.88,196.2,196.9,117852.0,159.0297,160.2444,158.884,159.4508,117852.0
2020-07-30 09:30:00,194.72,195.6,193.75,194.87,26190.0,157.6855,158.3981,156.8999,157.8069,26190.0
2020-07-30 10:00:00,194.87,196.02,194.68,195.47,56696.0,157.8069,158.7382,157.6531,158.2928,56696.0
2020-07-30 10:30:00,195.58,195.87,195.03,195.56,25015.0,158.3819,158.6167,157.9365,158.3657,25015.0
2020-07-30 11:00:00,195.46,196.3,195.24,196.28,57421.0,158.2847,158.9649,158.1066,158.9488,57421.0
2020-07-30 11:30:00,196.36,197.0,196.25,196.78,28712.0,159.0135,159.5318,158.9245,159.3537,28712.0
2020-07-30 12:00:00,196.8,196.95,196.16,196.66,22830.0,159.3699,159.4913,158.8516,159.2565,22830.0
2020-07-30 12:30:00,196.66,196.74,196.38,196.42,24219.0,159.2565,159.3213,159.0297,159.0621,24219.0
2020-07-30 13:00:00,196.39,196.45,196.0,196.29,22959.0,159.0378,159.0864,158.722,158.9569,22959.0
2020-07-30 13:30:00,196.35,196.35,195.89,196.34,53315.0,159.0054,159.0054,158.6329,158.9973,53315.0
2020-07-30 14:00:00,196.33,196.45,196.05,196.42,65544.0,158.9892,159.0864,158.7625,159.0621,65544.0
2020-07-30 14:30:00,196.45,197.38,196.23,197.23,33584.0,159.0864,159.8395,158.9083,159.7181,33584.0
2020-07-30 15:00:00,197.3,198.32,197.2,197.98,36364.0,159.7748,160.6008,159.6938,160.3254,36364.0
2020-07-30 15:30:00,197.95,198.32,197.11,197.68,169911.0,160.3011,160.6008,159.6209,160.0825,169911.0
2020-07-31 09:30:00,197.03,197.39,193.56,194.34,44381.0,159.5561,159.8476,156.7461,157.3777,44381.0
2020-07-31 10:00:00,194.26,195.89,193.74,195.19,46156.0,157.3129,158.6329,156.8918,158.0661,46156.0
2020-07-31 10:30:00,195.22,196.43,194.77,196.26,18220.0,158.0904,159.0702,157.7259,158.9326,18220.0
2020-07-31 11:00:00,196.3,196.37,195.43,196.06,23145.0,158.9649,159.0216,158.2604,158.7706,23145.0
2020-07-31 11:30:00,196.12,196.57,195.94,196.33,40761.0,158.8192,159.1836,158.6734,158.9892,40761.0
2020-07-31 12:00:00,196.46,196.67,195.97,196.23,74161.0,159.0945,159.2646,158.6977,158.9083,74161.0
2020-07-31 12:30:00,196.25,197.73,196.25,197.38,38069.0,158.9245,160.123,158.9245,159.8395,38069.0
2020-07-31 13:00:00,197.38,198.57,197.04,198.49,49460.0,159.8395,160.8032,159.5642,160.7384,49460.0
2020-07-31 13:30:00,198.52,198.98,197.91,198.49,63296.0,160.7627,161.1352,160.2687,160.7384,63296.0
2020-07-31 14:00:00,198.45,198.61,196.52,196.52,15698.0,160.706,160.8356,159.1431,159.1431,15698.0
2020-07-31 14:30:00,196.56,196.88,196.16,196.64,64176.0,159.1755,159.4346,158.8516,159.2403,64176.0
2020-07-31 15:00:00,196.59,198.08,196.52,198.04,42431.0,159.1998,160.4064,159.1431,160.374,42431.0
2020-07-31 15:30:00,198.0,200.0,197.95,199.87,193680.0,160.3416,161.9612,160.3011,161.856,193680.0
2020-08-03 09:30:00,198.84,199.0,195.95,196.51,27105.0,161.0219,161.1514,158.6815,159.135,27105.0
2020-08-03 10:00:00,196.42,196.98,195.49,195.81,18544.0,159.0621,159.5156,158.309,158.5681,18544.0
2020-08-03 10:30:00,196.0,197.24,196.0,196.63,20920.0,158.722,159.7262,158.722,159.2322,20920.0
2020-08-03 11:00:00,196.71,198.17,196.64,196.93,23292.0,159.297,160.4793,159.2403,159.4751,23292.0
2020-08-03 11:30:00,196.89,197.98,196.79,196.83,18427.0,159.4427,160.3254,159.3618,159.3941,18427.0
2020-08-03 12:00:00,196.81,197.17,196.36,196.46,19869.0,159.3779,159.6695,159.0135,159.0945,19869.0
2020-08-03 12:30:00,196.43,196.82,196.28,196.7,20615.0,159.0702,159.386,158.9488,159.2889,20615.0
2020-08-03 13:00:00,196.67,196.78,196.23,196.32,18967.0,159.2646,159.3537,158.9083,158.9811,18967.0
2020-08-03 13:30:00,196.26,196.72,196.26,196.69,36258.0,158.9326,159.3051,158.9326,159.2808,36258.0
2020-08-03 14:00:00,196.71,197.4,196.71,196.78,27575.0,159.297,159.8557,159.297,159.3537,27575.0
2020-08-03 14:30:00,196.79,197.06,196.74,196.85,16015.0,159.3618,159.5804,159.3213,159.4103,16015.0
2020-08-03 15:00:00,196.88,196.97,196.65,196.69,22445.0,159.4346,159.5075,159.2484,159.2808,22445.0
2020-08-03 15:30:00,196.68,196.72,195.74,195.91,99495.0,159.2727,159.3051,158.5115,158.6491,99495.0
2020-08-04 09:30:00,196.56,197.54,196.05,197.25,29904.0,159.1755,159.9691,158.7625,159.7343,29904.0
2020-08-04 10:00:00,197.27,198.9,197.14,198.9,56877.0,159.7505,161.0704,159.6452,161.0704,56877.0
2020-08-04 10:30:00,198.8,200.14,198.42,199.21,81361.0,160.9895,162.0746,160.6817,161.3215,81361.0
2020-08-04 11:00:00,199.29,201.3,199.0,201.21,36391.0,161.3863,163.014,161.1514,162.9411,36391.0
2020-08-04 11:30:00,201.34,201.34,199.64,200.61,25577.0,163.0464,163.0464,161.6697,162.4552,25577.0
2020-08-04 12:00:00,200.58,200.67,199.75,200.39,30721.0,162.4309,162.5038,161.7588,162.2771,30721.0
2020-08-04 12:30:00,200.41,200.62,200.02,200.11,16371.0,162.2933,162.4633,161.9774,162.0503,16371.0
2020-08-04 13:00:00,200.05,200.57,200.01,200.1,24772.0,162.0017,162.4228,161.9693,162.0422,24772.0
2020-08-04 13:30:00,200.17,200.57,199.84,200.32,22606.0,162.0989,162.4228,161.8317,162.2204,22606.0
2020-08-04 14:00:00,200.26,200.46,200.13,200.35,21470.0,162.1718,162.3337,162.0665,162.2447,21470.0
2020-08-04 14:30:00,200.35,200.65,200.18,200.61,24961.0,162.2447,162.4876,162.107,162.4552,24961.0
2020-08-04 15:00:00,200.59,201.36,200.58,200.81,30069.0,162.439,163.0626,162.4309,162.6172,30069.0
2020-08-04 15:30:00,200.81,202.0,200.71,201.46,167688.0,162.6172,163.5808,162.5362,163.1435,167688.0
2020-08-05 09:30:00,201.78,201.98,199.11,199.38,20299.0,163.4027,163.5646,161.2405,161.4592,20299.0
2020-08-05 10:00:00,199.52,199.54,196.4,197.43,31382.0,161.5725,161.5887,159.0459,159.88,31382.0
2020-08-05 10:30:00,197.21,198.3,196.43,196.45,23317.0,159.7019,160.5846,159.0702,159.0864,23317.0
2020-08-05 11:00:00,196.46,197.04,196.14,196.41,37225.0,159.0945,159.5642,158.8354,159.054,37225.0
2020-08-05 11:30:00,196.45,198.59,196.33,198.39,47094.0,159.0864,160.8194,158.9892,160.6574,47094.0
2020-08-05 12:00:00,198.28,199.65,198.26,199.17,25311.0,160.5684,161.6778,160.5522,161.2891,25311.0
2020-08-05 12:30:00,199.19,200.65,199.11,199.48,20609.0,161.3053,162.4876,161.2405,161.5401,20609.0
2020-08-05 13:00:00,199.75,200.04,198.4,198.4,29095.0,161.7588,161.9936,160.6655,160.6655,29095.0
2020-08-05 13:30:00,198.34,198.35,197.03,197.28,46127.0,160.617,160.6251,159.5561,159.7586,46127.0
2020-08-05 14:00:00,197.22,198.22,196.96,197.62,25494.0,159.71,160.5198,159.4994,160.0339,25494.0
2020-08-05 14:30:00,197.86,198.11,197.6,197.75,37365.0,160.2282,160.4307,160.0177,160.1392,37365.0
2020-08-05 15:00:00,197.76,198.16,196.37,196.42,85420.0,160.1473,160.4712,159.0216,159.0621,85420.0
2020-08-05 15:30:00,196.46,196.88,195.89,196.88,141431.0,159.0945,159.4346,158.6329,159.4346,141431.0
2020-08-06 09:30:00,192.98,192.98,186.23,190.33,167864.0,156.2764,156.2764,150.8102,154.1304,167864.0
2020-08-06 10:00:00,189.94,193.31,189.0,192.36,56920.0,153.8146,156.5436,153.0534,155.7743,56920.0
2020-08-06 10:30:00,192.4,193.78,191.25,192.79,54341.0,155.8067,156.9242,154.8754,156.1225,54341.0
2020-08-06 11:00:00,192.56,193.13,191.31,192.12,112799.0,155.9363,156.3979,154.924,155.58,112799.0
2020-08-06 11:30:00,192.15,192.71,192.04,192.27,51707.0,155.6043,156.0577,155.5152,155.7014,51707.0
2020-08-06 12:00:00,192.25,193.43,192.25,192.96,38592.0,155.6852,156.6408,155.6852,156.2602,38592.0
2020-08-06 12:30:00,193.03,193.74,192.88,193.67,24880.0,156.3169,156.8918,156.1954,156.8352,24880.0
2020-08-06 13:00:00,193.67,195.43,193.5,195.38,20263.0,156.8352,158.2604,156.6975,158.2199,20263.0
2020-08-06 13:30:00,195.45,196.33,195.14,196.18,24121.0,158.2766,158.9892,158.0256,158.8678,24121.0
2020-08-06 14:00:00,196.05,196.39,195.54,196.17,33609.0,158.7625,159.0378,158.3495,158.8597,33609.0
2020-08-06 14:30:00,196.16,196.33,195.44,196.17,40581.0,158.8516,158.9892,158.2685,158.8597,40581.0
2020-08-06 15:00:00,196.22,196.26,195.85,196.24,28062.0,158.9002,158.9326,158.6005,158.9164,28062.0
2020-08-06 15:30:00,196.23,196.45,194.95,196.22,303717.0,158.9083,159.0864,157.8717,158.9002,303717.0
2020-08-07 09:30:00,194.61,198.86,194.61,197.93,73185.0,157.5964,161.0381,157.5964,160.2849,73185.0
2020-08-07 10:00:00,198.15,200.58,198.15,200.32,47792.0,160.4631,162.4309,160.4631,162.2204,47792.0
2020-08-07 10:30:00,200.36,201.02,199.77,200.47,47630.0,162.2528,162.7872,161.775,162.3418,47630.0
2020-08-07 11:00:00,200.31,200.31,198.88,199.36,13559.0,162.2123,162.2123,161.0542,161.443,13559.0
2020-08-07 11:30:00,199.42,199.6,197.74,198.97,55315.0,161.4915,161.6373,160.1311,161.1271,55315.0
2020-08-07 12:00:00,199.29,199.64,198.98,199.61,19041.0,161.3863,161.6697,161.1352,161.6454,19041.0
2020-08-07 12:30:00,199.62,200.87,199.62,200.63,22981.0,161.6535,162.6658,161.6535,162.4714,22981.0
2020-08-07 13:00:00,200.63,201.75,200.48,201.32,19250.0,162.4714,163.3784,162.3499,163.0302,19250.0
2020-08-07 13:30:00,201.28,201.6,200.9,201.13,34674.0,162.9978,163.2569,162.6901,162.8763,34674.0
2020-08-07 14:00:00,201.19,201.86,201.15,201.37,19412.0,162.9249,163.4675,162.8925,163.0707,19412.0
2020-08-07 14:30:00,201.35,201.77,201.29,201.68,16529.0,163.0545,163.3946,163.0059,163.3217,16529.0
2020-08-07 15:00:00,201.66,201.66,200.57,200.88,61339.0,163.3055,163.3055,162.4228,162.6739,61339.0
2020-08-07 15:30:00,200.81,201.06,198.91,199.24,216378.0,162.6172,162.8196,161.0785,161.3458,216378.0
2020-08-10 09:30:00,200.1,200.98,199.66,200.43,29964.0,162.0422,162.7548,161.6859,162.3094,29964.0
2020-08-10 10:00:00,200.19,202.38,200.16,201.95,27845.0,162.1151,163.8886,162.0908,163.5404,27845.0
2020-08-10 10:30:00,202.17,202.64,201.78,202.01,27197.0,163.7185,164.0991,163.4027,163.5889,27197.0
2020-08-10 11:00:00,201.98,202.76,201.63,202.13,19267.0,163.5646,164.1963,163.2812,163.6861,19267.0
2020-08-10 11:30:00,202.05,202.05,201.45,201.84,7955.0,163.6213,163.6213,163.1355,163.4513,7955.0
2020-08-10 12:00:00,201.81,202.74,201.67,202.72,20200.0,163.427,164.1801,163.3136,164.1639,20200.0
2020-08-10 12:30:00,202.53,202.87,202.1,202.64,14003.0,164.01,164.2854,163.6618,164.0991,14003.0
2020-08-10 13:00:00,202.53,202.88,202.08,202.54,22683.0,164.01,164.2935,163.6456,164.0181,22683.0
2020-08-10 13:30:00,202.58,203.58,202.58,202.91,14484.0,164.0505,164.8603,164.0505,164.3178,14484.0
2020-08-10 14:00:00,202.88,203.35,202.62,202.66,13943.0,164.2935,164.6741,164.0829,164.1153,13943.0
2020-08-10 14:30:00,202.7,203.13,202.61,202.84,15405.0,164.1477,164.4959,164.0748,164.2611,15405.0
2020-08-10 15:00:00,202.88,203.29,202.72,203.27,16867.0,164.2935,164.6255,164.1639,164.6093,16867.0
2020-08-10 15:30:00,203.43,203.8,202.38,202.49,78190.0,164.7389,165.0385,163.8886,163.9776,78190.0
2020-08-11 09:30:00,204.18,204.46,202.36,202.43,21827.0,165.3462,165.573,163.8724,163.9291,21827.0
2020-08-11 10:00:00,202.56,203.18,202.14,202.39,20004.0,164.0343,164.5364,163.6942,163.8967,20004.0
2020-08-11 10:30:00,202.66,202.66,199.54,199.55,27266.0,164.1153,164.1153,161.5887,161.5968,27266.0
2020-08-11 11:00:00,199.44,199.52,197.61,198.46,48500.0,161.5077,161.5725,160.0258,160.7141,48500.0
2020-08-11 11:30:00,198.42,199.57,197.73,199.39,48925.0,160.6817,161.613,160.123,161.4672,48925.0
2020-08-11 12:00:00,199.42,199.59,199.05,199.23,13563.0,161.4915,161.6292,161.1919,161.3377,13563.0
2020-08-11 12:30:00,199.27,199.53,199.09,199.37,13096.0,161.3701,161.5806,161.2243,161.4511,13096.0
2020-08-11 13:00:00,199.19,199.49,198.97,199.38,7913.0,161.3053,161.5482,161.1271,161.4592,7913.0
2020-08-11 13:30:00,199.45,200.2,199.45,199.89,11208.0,161.5158,162.1232,161.5158,161.8722,11208.0
2020-08-11 14:00:00,200.03,200.44,199.92,200.12,9876.0,161.9855,162.3175,161.8964,162.0584,9876.0
2020-08-11 14:30:00,200.13,200.52,200.08,200.34,16420.0,162.0665,162.3823,162.026,162.2366,16420.0
2020-08-11 15:00:00,200.22,200.29,199.08,199.78,45105.0,162.1394,162.1961,161.2162,161.7831,45105.0
2020-08-11 15:30:00,199.71,200.05,198.14,198.99,87384.0,161.7264,162.0017,160.455,161.1433,87384.0
2020-08-12 09:30:00,199.53,200.09,197.38,198.31,16453.0,161.5806,162.0341,159.8395,160.5927,16453.0
2020-08-12 10:00:00,198.08,198.8,197.73,197.75,15133.0,160.4064,160.9895,160.123,160.1392,15133.0
2020-08-12 10:30:00,197.85,197.92,196.49,196.59,17008.0,160.2201,160.2768,159.1188,159.1998,17008.0
2020-08-12 11:00:00,196.49,196.7,195.56,195.56,17826.0,159.1188,159.2889,158.3657,158.3657,17826.0
2020-08-12 11:30:00,195.58,196.5,195.26,196.45,17180.0,158.3819,159.1269,158.1228,159.0864,17180.0
2020-08-12 12:00:00,196.53,197.34,196.38,197.2,9004.0,159.1512,159.8071,159.0297,159.6938,9004.0
2020-08-12 12:30:00,197.11,197.71,196.95,197.71,6975.0,159.6209,160.1068,159.4913,160.1068,6975.0
2020-08-12 13:00:00,197.89,198.01,196.99,197.17,15463.0,160.2525,160.3497,159.5237,159.6695,15463.0
2020-08-12 13:30:00,197.23,197.97,197.15,197.89,9722.0,159.7181,160.3173,159.6533,160.2525,9722.0
2020-08-12 14:00:00,197.86,197.95,197.24,197.66,21754.0,160.2282,160.3011,159.7262,160.0663,21754.0
2020-08-12 14:30:00,197.71,198.1,197.5,197.87,14733.0,160.1068,160.4226,159.9367,160.2363,14733.0
2020-08-12 15:00:00,197.85,198.48,197.72,198.41,38163.0,160.2201,160.7303,160.1149,160.6736,38163.0
2020-08-12 15:30:00,198.3,198.46,197.67,198.36,88399.0,160.5846,160.7141,160.0744,160.6331,88399.0
2020-08-13 09:30:00,197.45,199.78,197.04,199.13,20180.0,159.8962,161.7831,159.5642,161.2567,20180.0
2020-08-13 10:00:00,199.33,199.54,197.37,197.37,24624.0,161.4187,161.5887,159.8314,159.8314,24624.0
2020-08-13 10:30:00,197.44,197.8,197.1,197.5,17555.0,159.8881,160.1797,159.6128,159.9367,17555.0
2020-08-13 11:00:00,197.4,197.63,196.86,197.24,18852.0,159.8557,160.042,159.4184,159.7262,18852.0
2020-08-13 11:30:00,197.14,197.41,196.91,197.17,11822.0,159.6452,159.8638,159.4589,159.6695,11822.0
2020-08-13 12:00:00,197.08,197.18,196.49,196.72,37375.0,159.5966,159.6776,159.1188,159.3051,37375.0
2020-08-13 12:30:00,196.62,197.16,196.41,197.16,7200.0,159.2241,159.6614,159.054,159.6614,7200.0
2020-08-13 13:00:00,197.27,198.06,197.27,197.88,5904.0,159.7505,160.3902,159.7505,160.2444,5904.0
2020-08-13 13:30:00,197.66,197.93,197.33,197.33,7155.0,160.0663,160.2849,159.799,159.799,7155.0
2020-08-13 14:00:00,197.32,197.36,196.58,197.21,38117.0,159.791,159.8233,159.1917,159.7019,38117.0
2020-08-13 14:30:00,197.19,197.23,196.84,197.09,12701.0,159.6857,159.7181,159.4022,159.6047,12701.0
2020-08-13 15:00:00,197.04,197.49,196.55,197.4,37692.0,159.5642,159.9286,159.1674,159.8557,37692.0
2020-08-13 15:30:00,197.4,197.51,196.77,197.43,81020.0,159.8557,159.9448,159.3456,159.88,81020.0
2020-08-14 09:30:00,197.56,200.22,197.56,200.18,19121.0,159.9853,162.1394,159.9853,162.107,19121.0
2020-08-14 10:00:00,200.17,201.11,199.85,200.98,14647.0,162.0989,162.8601,161.8398,162.7548,14647.0
2020-08-14 10:30:00,200.94,201.97,200.94,201.56,14477.0,162.7224,163.5565,162.7224,163.2245,14477.0
2020-08-14 11:00:00,201.62,201.82,201.21,201.53,13010.0,163.2731,163.4351,162.9411,163.2002,13010.0
2020-08-14 11:30:00,201.7,202.29,201.59,202.28,12396.0,163.3379,163.8157,163.2488,163.8076,12396.0
2020-08-14 12:00:00,202.29,202.51,201.58,201.59,18050.0,163.8157,163.9938,163.2407,163.2488,18050.0
2020-08-14 12:30:00,201.57,202.15,201.51,201.89,18367.0,163.2326,163.7023,163.184,163.4918,18367.0
2020-08-14 13:00:00,201.85,202.88,201.85,202.28,17330.0,163.4594,164.2935,163.4594,163.8076,17330.0
2020-08-14 13:30:00,202.27,202.57,201.7,201.81,25956.0,163.7995,164.0424,163.3379,163.427,25956.0
2020-08-14 14:00:00,201.81,201.9,201.38,201.9,19381.0,163.427,163.4999,163.0788,163.4999,19381.0
2020-08-14 14:30:00,201.84,201.85,200.73,201.18,24377.0,163.4513,163.4594,162.5524,162.9168,24377.0
2020-08-14 15:00:00,201.14,201.19,200.36,200.91,41270.0,162.8844,162.9249,162.2528,162.6982,41270.0
2020-08-14 15:30:00,200.9,200.94,199.7,200.25,137032.0,162.6901,162.7224,161.7183,162.1637,137032.0
2020-08-17 09:30:00,199.07,200.12,198.08,198.24,33991.0,161.2081,162.0584,160.4064,160.536,33991.0
2020-08-17 10:00:00,198.24,198.61,197.45,198.51,14252.0,160.536,160.8356,159.8962,160.7546,14252.0
2020-08-17 10:30:00,198.57,199.06,197.73,198.87,14242.0,160.8032,161.2,160.123,161.0462,14242.0
2020-08-17 11:00:00,198.8,199.26,198.44,199.2,59803.0,160.9895,161.362,160.6979,161.3134,59803.0
2020-08-17 11:30:00,199.31,199.57,199.03,199.16,6589.0,161.4025,161.613,161.1757,161.281,6589.0
2020-08-17 12:00:00,199.16,199.16,198.55,198.68,6185.0,161.281,161.281,160.787,160.8923,6185.0
2020-08-17 12:30:00,198.81,199.46,198.81,199.42,5520.0,160.9976,161.5239,160.9976,161.4915,5520.0
2020-08-17 13:00:00,199.32,199.32,198.5,198.5,7959.0,161.4106,161.4106,160.7465,160.7465,7959.0
2020-08-17 13:30:00,198.42,199.38,198.33,199.06,6869.0,160.6817,161.4592,160.6089,161.2,6869.0
2020-08-17 14:00:00,199.02,199.33,198.63,198.81,8368.0,161.1676,161.4187,160.8518,160.9976,8368.0
2020-08-17 14:30:00,198.86,198.99,198.65,198.66,6053.0,161.0381,161.1433,160.868,160.8761,6053.0
2020-08-17 15:00:00,198.7,198.9,198.48,198.69,15743.0,160.9085,161.0704,160.7303,160.9004,15743.0
2020-08-17 15:30:00,198.71,200.16,198.71,200.02,129074.0,160.9166,162.0908,160.9166,161.9774,129074.0
2020-08-18 09:30:00,200.03,200.22,198.5,199.76,18922.0,161.9855,162.1394,160.7465,161.7669,18922.0
2020-08-18 10:00:00,199.78,199.78,198.28,199.14,31346.0,161.7831,161.7831,160.5684,161.2648,31346.0
2020-08-18 10:30:00,199.14,199.26,198.76,199.0,13045.0,161.2648,161.362,160.9571,161.1514,13045.0
2020-08-18 11:00:00,199.06,199.08,198.59,198.88,18516.0,161.2,161.2162,160.8194,161.0542,18516.0
2020-08-18 11:30:00,198.94,199.49,198.8,199.19,16205.0,161.1028,161.5482,160.9895,161.3053,16205.0
2020-08-18 12:00:00,199.27,200.48,199.27,200.44,18643.0,161.3701,162.3499,161.3701,162.3175,18643.0
2020-08-18 12:30:00,200.47,201.19,200.28,201.08,12992.0,162.3418,162.9249,162.188,162.8358,12992.0
2020-08-18 13:00:00,201.08,201.84,200.91,201.44,56350.0,162.8358,163.4513,162.6982,163.1274,56350.0
2020-08-18 13:30:00,201.43,201.88,201.38,201.87,6100.0,163.1193,163.4837,163.0788,163.4756,6100.0
2020-08-18 14:00:00,201.88,202.25,201.66,201.9,10246.0,163.4837,163.7833,163.3055,163.4999,10246.0
2020-08-18 14:30:00,201.92,202.16,201.73,202.16,29046.0,163.5161,163.7104,163.3622,163.7104,29046.0
2020-08-18 15:00:00,202.05,202.18,201.75,201.91,21142.0,163.6213,163.7266,163.3784,163.508,21142.0
2020-08-18 15:30:00,201.98,202.03,200.71,200.9,87798.0,163.5646,163.6051,162.5362,162.6901,87798.0
2020-08-19 09:30:00,201.76,201.76,199.14,199.17,23947.0,163.3865,163.3865,161.2648,161.2891,23947.0
2020-08-19 10:00:00,199.16,199.93,198.51,198.51,17250.0,161.281,161.9045,160.7546,160.7546,17250.0
2020-08-19 10:30:00,198.49,198.55,196.74,196.93,49753.0,160.7384,160.787,159.3213,159.4751,49753.0
2020-08-19 11:00:00,196.93,198.07,196.43,197.98,31375.0,159.4751,160.3983,159.0702,160.3254,31375.0
2020-08-19 11:30:00,197.89,198.0,197.22,197.66,19079.0,160.2525,160.3416,159.71,160.0663,19079.0
2020-08-19 12:00:00,197.58,197.99,197.09,197.84,13726.0,160.0015,160.3335,159.6047,160.2121,13726.0
2020-08-19 12:30:00,198.08,198.13,197.35,197.39,7458.0,160.4064,160.4469,159.8152,159.8476,7458.0
2020-08-19 13:00:00,197.55,197.98,197.51,197.88,11672.0,159.9772,160.3254,159.9448,160.2444,11672.0
2020-08-19 13:30:00,197.93,198.14,197.82,198.06,11615.0,160.2849,160.455,160.1959,160.3902,11615.0
2020-08-19 14:00:00,198.11,198.2,197.62,197.63,19475.0,160.4307,160.5036,160.0339,160.042,19475.0
2020-08-19 14:30:00,197.72,197.76,197.13,197.39,19319.0,160.1149,160.1473,159.6371,159.8476,19319.0
2020-08-19 15:00:00,197.46,197.96,197.31,197.46,28759.0,159.9043,160.3092,159.7829,159.9043,28759.0
2020-08-19 15:30:00,197.49,198.22,197.09,197.57,137926.0,159.9286,160.5198,159.6047,159.9934,137926.0
2020-08-20 09:30:00,197.16,200.0,197.06,199.29,22602.0,159.6614,161.9612,159.5804,161.3863,22602.0
2020-08-20 10:00:00,199.23,200.21,199.12,199.86,16459.0,161.3377,162.1313,161.2486,161.8479,16459.0
2020-08-20 10:30:00,199.81,200.49,199.63,200.34,10948.0,161.8074,162.358,161.6616,162.2366,10948.0
2020-08-20 11:00:00,200.25,201.21,200.0,201.21,12852.0,162.1637,162.9411,161.9612,162.9411,12852.0
2020-08-20 11:30:00,201.17,202.47,200.87,201.5,18540.0,162.9087,163.9615,162.6658,163.1759,18540.0
2020-08-20 12:00:00,201.56,202.23,201.48,202.15,19839.0,163.2245,163.7671,163.1597,163.7023,19839.0
2020-08-20 12:30:00,202.12,202.19,201.76,201.81,8770.0,163.678,163.7347,163.3865,163.427,8770.0
2020-08-20 13:00:00,201.73,202.35,201.62,202.17,11466.0,163.3622,163.8643,163.2731,163.7185,11466.0
2020-08-20 13:30:00,202.17,202.61,201.98,202.53,9238.0,163.7185,164.0748,163.5646,164.01,9238.0
2020-08-20 14:00:00,202.52,202.7,202.26,202.53,10995.0,164.0019,164.1477,163.7914,164.01,10995.0
2020-08-20 14:30:00,202.55,203.16,202.48,203.15,23624.0,164.0262,164.5202,163.9696,164.5121,23624.0
2020-08-20 15:00:00,203.13,203.26,202.35,202.53,18860.0,164.4959,164.6012,163.8643,164.01,18860.0
2020-08-20 15:30:00,202.49,203.42,202.22,203.33,131224.0,163.9776,164.7308,163.759,164.6579,131224.0
2020-08-21 09:30:00,204.35,205.0,203.58,204.0,65242.0,165.4839,166.0103,164.8603,165.2005,65242.0
2020-08-21 10:00:00,204.15,204.4,203.32,204.4,16505.0,165.3219,165.5244,164.6498,165.5244,16505.0
2020-08-21 10:30:00,204.48,204.62,203.53,203.63,19792.0,165.5892,165.7025,164.8198,164.9008,19792.0
2020-08-21 11:00:00,203.73,204.04,202.96,203.53,19300.0,164.9818,165.2328,164.3583,164.8198,19300.0
2020-08-21 11:30:00,203.59,205.15,203.57,205.11,32413.0,164.8684,166.1317,164.8522,166.0993,32413.0
2020-08-21 12:00:00,205.12,205.53,204.21,204.81,34666.0,166.1074,166.4395,165.3705,165.8564,34666.0
2020-08-21 12:30:00,204.94,205.26,204.73,205.18,16828.0,165.9617,166.2208,165.7916,166.156,16828.0
2020-08-21 13:00:00,205.27,205.88,205.27,205.62,12142.0,166.2289,166.7229,166.2289,166.5123,12142.0
2020-08-21 13:30:00,205.5,206.31,205.45,206.16,12763.0,166.4152,167.0711,166.3747,166.9496,12763.0
2020-08-21 14:00:00,206.21,206.21,205.6,205.81,25147.0,166.9901,166.9901,166.4961,166.6662,25147.0
2020-08-21 14:30:00,205.82,206.04,205.65,205.96,11856.0,166.6743,166.8525,166.5366,166.7877,11856.0
2020-08-21 15:00:00,205.85,206.1,205.62,205.84,16992.0,166.6986,166.901,166.5123,166.6905,16992.0
2020-08-21 15:30:00,205.85,206.71,205.59,206.55,114543.0,166.6986,167.395,166.488,167.2655,114543.0
2020-08-24 09:30:00,205.38,206.52,203.49,204.88,25029.0,166.318,167.2412,164.7875,165.9131,25029.0
2020-08-24 10:00:00,204.92,205.22,203.92,203.95,25612.0,165.9455,166.1884,165.1357,165.16,25612.0
2020-08-24 10:30:00,204.03,205.04,204.03,204.83,15144.0,165.2248,166.0427,165.2248,165.8726,15144.0
2020-08-24 11:00:00,204.84,205.05,204.56,204.79,12656.0,165.8807,166.0508,165.6539,165.8402,12656.0
2020-08-24 11:30:00,204.76,205.03,204.33,204.54,10383.0,165.8159,166.0346,165.4677,165.6378,10383.0
2020-08-24 12:00:00,204.67,205.2,204.66,205.13,15092.0,165.743,166.1722,165.7349,166.1155,15092.0
2020-08-24 12:30:00,205.15,205.45,204.86,205.39,14502.0,166.1317,166.3747,165.8969,166.3261,14502.0
2020-08-24 13:00:00,205.49,205.56,204.93,205.15,5534.0,166.4071,166.4638,165.9536,166.1317,5534.0
2020-08-24 13:30:00,205.21,205.79,205.21,205.64,13224.0,166.1803,166.65,166.1803,166.5285,13224.0
2020-08-24 14:00:00,205.6,206.28,205.5,206.17,13091.0,166.4961,167.0468,166.4152,166.9577,13091.0
2020-08-24 14:30:00,206.16,206.38,206.0,206.16,12481.0,166.9496,167.1278,166.8201,166.9496,12481.0
2020-08-24 15:00:00,206.15,206.2,205.4,205.75,22654.0,166.9415,166.982,166.3342,166.6176,22654.0
2020-08-24 15:30:00,205.81,206.57,205.65,206.56,82821.0,166.6662,167.2817,166.5366,167.2736,82821.0
2020-08-25 09:30:00,206.59,206.81,205.25,205.65,35809.0,167.2979,167.476,166.2127,166.5366,35809.0
2020-08-25 10:00:00,205.8,205.8,204.67,205.7,11964.0,166.6581,166.6581,165.743,166.5771,11964.0
2020-08-25 10:30:00,205.66,205.93,204.58,204.64,9559.0,166.5447,166.7634,165.6701,165.7187,9559.0
2020-08-25 11:00:00,204.76,205.26,204.65,205.02,16653.0,165.8159,166.2208,165.7268,166.0265,16653.0
2020-08-25 11:30:00,205.08,206.13,204.92,205.71,9167.0,166.075,166.9253,165.9455,166.5852,9167.0
2020-08-25 12:00:00,205.74,206.23,205.73,205.96,9890.0,166.6095,167.0063,166.6014,166.7877,9890.0
2020-08-25 12:30:00,205.87,206.13,205.37,205.37,5360.0,166.7148,166.9253,166.3099,166.3099,5360.0
2020-08-25 13:00:00,205.45,205.71,205.11,205.55,11399.0,166.3747,166.5852,166.0993,166.4557,11399.0
2020-08-25 13:30:00,205.41,205.49,205.07,205.21,5636.0,166.3423,166.4071,166.0669,166.1803,5636.0
2020-08-25 14:00:00,205.32,205.77,205.17,205.62,9717.0,166.2694,166.6338,166.1479,166.5123,9717.0
2020-08-25 14:30:00,205.45,206.15,205.45,205.78,9209.0,166.3747,166.9415,166.3747,166.6419,9209.0
2020-08-25 15:00:00,205.82,206.1,205.72,205.89,15787.0,166.6743,166.901,166.5933,166.731,15787.0
2020-08-25 15:30:00,205.86,206.81,205.79,206.76,74797.0,166.7067,167.476,166.65,167.4355,74797.0
2020-08-26 09:30:00,205.97,205.99,204.2,205.82,22929.0,166.7958,166.812,165.3624,166.6743,22929.0
2020-08-26 10:00:00,205.62,205.66,204.68,205.19,11847.0,166.5123,166.5447,165.7511,166.1641,11847.0
2020-08-26 10:30:00,205.27,205.72,204.81,205.2,7361.0,166.2289,166.5933,165.8564,166.1722,7361.0
2020-08-26 11:00:00,205.07,206.21,204.94,206.17,5748.0,166.0669,166.9901,165.9617,166.9577,5748.0
2020-08-26 11:30:00,206.19,207.11,206.07,206.53,17798.0,166.9739,167.719,166.8768,167.2493,17798.0
2020-08-26 12:00:00,206.41,207.05,206.35,206.42,18694.0,167.1521,167.6704,167.1035,167.1602,18694.0
2020-08-26 12:30:00,206.46,206.91,206.35,206.46,31563.0,167.1926,167.557,167.1035,167.1926,31563.0
2020-08-26 13:00:00,206.54,206.54,205.9,206.14,10099.0,167.2574,167.2574,166.7391,166.9334,10099.0
2020-08-26 13:30:00,206.13,206.68,206.13,206.33,12626.0,166.9253,167.3707,166.9253,167.0873,12626.0
2020-08-26 14:00:00,206.37,206.96,206.35,206.82,11791.0,167.1197,167.5975,167.1035,167.4841,11791.0
2020-08-26 14:30:00,206.81,206.93,206.31,206.59,18653.0,167.476,167.5732,167.0711,167.2979,18653.0
2020-08-26 15:00:00,206.61,207.16,206.46,207.11,30841.0,167.3141,167.7594,167.1926,167.719,30841.0
2020-08-26 15:30:00,207.16,208.69,207.16,208.55,139958.0,167.7594,168.9984,167.7594,168.8851,139958.0
2020-08-27 09:30:00,209.2,211.09,208.81,210.76,24871.0,169.4114,170.942,169.0956,170.6747,24871.0
2020-08-27 10:00:00,211.03,211.74,210.65,211.53,38581.0,170.8934,171.4684,170.5857,171.2983,38581.0
2020-08-27 10:30:00,211.7,212.0,211.46,211.91,18494.0,171.436,171.6789,171.2416,171.606,18494.0
2020-08-27 11:00:00,211.83,212.43,211.67,211.99,16331.0,171.5412,172.0271,171.4117,171.6708,16331.0
2020-08-27 11:30:00,212.04,212.16,211.67,211.98,9881.0,171.7113,171.8085,171.4117,171.6627,9881.0
2020-08-27 12:00:00,211.86,212.13,211.58,212.04,10986.0,171.5655,171.7842,171.3388,171.7113,10986.0
2020-08-27 12:30:00,212.05,212.23,211.8,212.08,19079.0,171.7194,171.8652,171.5169,171.7437,19079.0
2020-08-27 13:00:00,212.03,212.22,211.89,212.05,13232.0,171.7032,171.8571,171.5898,171.7194,13232.0
2020-08-27 13:30:00,212.05,212.39,211.89,212.07,19458.0,171.7194,171.9947,171.5898,171.7356,19458.0
2020-08-27 14:00:00,212.01,212.17,211.19,211.27,15254.0,171.687,171.8166,171.023,171.0877,15254.0
2020-08-27 14:30:00,211.28,211.39,211.09,211.32,10251.0,171.0958,171.1849,170.942,171.1282,10251.0
2020-08-27 15:00:00,211.29,211.41,211.0,211.31,12857.0,171.1039,171.2011,170.8691,171.1201,12857.0
2020-08-27 15:30:00,211.31,211.61,210.94,211.27,70461.0,171.1201,171.3631,170.8205,171.0877,70461.0
2020-08-28 09:30:00,211.97,211.97,209.03,210.15,20043.0,171.6546,171.6546,169.2738,170.1808,20043.0
2020-08-28 10:00:00,210.68,210.71,209.19,209.62,16477.0,170.61,170.6343,169.4033,169.7516,16477.0
2020-08-28 10:30:00,209.87,211.12,209.61,210.63,9504.0,169.954,170.9663,169.7435,170.5695,9504.0
2020-08-28 11:00:00,210.95,211.2,210.4,210.84,13813.0,170.8286,171.0311,170.3832,170.7395,13813.0
2020-08-28 11:30:00,210.91,211.47,210.87,210.97,14784.0,170.7962,171.2497,170.7638,170.8448,14784.0
2020-08-28 12:00:00,211.06,211.58,210.85,211.18,21917.0,170.9177,171.3388,170.7476,171.0149,21917.0
2020-08-28 12:30:00,211.15,211.72,211.15,211.36,12474.0,170.9906,171.4522,170.9906,171.1606,12474.0
2020-08-28 13:00:00,211.36,212.75,211.36,212.01,47801.0,171.1606,172.2863,171.1606,171.687,47801.0
2020-08-28 13:30:00,212.09,212.92,212.03,212.53,21584.0,171.7518,172.4239,171.7032,172.1081,21584.0
2020-08-28 14:00:00,212.5,212.71,211.97,212.35,26603.0,172.0838,172.2539,171.6546,171.9623,26603.0
2020-08-28 14:30:00,212.34,212.91,212.26,212.88,36634.0,171.9542,172.4158,171.8895,172.3915,36634.0
2020-08-28 15:00:00,212.9,213.38,212.74,213.1,16000.0,172.4077,172.7964,172.2782,172.5697,16000.0
2020-08-28 15:30:00,213.11,213.65,213.03,213.44,85383.0,172.5778,173.0151,172.513,172.845,85383.0
2020-08-31 09:30:00,212.9,213.5,212.15,213.2,22641.0,172.4077,172.8936,171.8004,172.6507,22641.0
2020-08-31 10:00:00,213.2,213.6,212.4,212.61,12421.0,172.6507,172.9746,172.0028,172.1729,12421.0
2020-08-31 10:30:00,212.72,213.44,212.72,212.74,18197.0,172.262,172.845,172.262,172.2782,18197.0
2020-08-31 11:00:00,212.7,214.65,212.7,214.49,33092.0,172.2458,173.8249,172.2458,173.6953,33092.0
2020-08-31 11:30:00,214.34,214.62,212.95,213.0,21369.0,173.5739,173.8006,172.4482,172.4887,21369.0
2020-08-31 12:00:00,213.02,213.31,211.87,211.88,17662.0,172.5049,172.7398,171.5736,171.5817,17662.0
2020-08-31 12:30:00,211.89,212.51,211.86,212.1,87288.0,171.5898,172.0919,171.5655,171.7599,87288.0
2020-08-31 13:00:00,212.02,212.84,212.01,212.75,15226.0,171.6951,172.3591,171.687,172.2863,15226.0
2020-08-31 13:30:00,212.73,212.76,211.82,212.12,16672.0,172.2701,172.2944,171.5331,171.7761,16672.0
2020-08-31 14:00:00,212.15,212.65,211.52,211.64,14109.0,171.8004,172.2053,171.2902,171.3874,14109.0
2020-08-31 14:30:00,211.67,212.13,211.55,212.01,17269.0,171.4117,171.7842,171.3145,171.687,17269.0
2020-08-31 15:00:00,211.88,212.34,211.56,212.25,27421.0,171.5817,171.9542,171.3226,171.8814,27421.0
2020-08-31 15:30:00,212.23,213.03,211.98,212.29,172637.0,171.8652,172.513,171.6627,171.9137,172637.0
2020-09-01 09:30:00,211.67,212.34,209.29,210.45,30134.0,171.4117,171.9542,169.4843,170.4237,30134.0
2020-09-01 10:00:00,210.2,210.51,208.19,209.56,47162.0,170.2213,170.4723,168.5935,169.703,47162.0
2020-09-01 10:30:00,209.68,211.6,209.56,211.59,20959.0,169.8002,171.355,169.703,171.3469,20959.0
2020-09-01 11:00:00,211.52,212.99,211.52,212.61,9883.0,171.2902,172.4806,171.2902,172.1729,9883.0
2020-09-01 11:30:00,212.57,212.92,212.16,212.76,8272.0,172.1405,172.4239,171.8085,172.2944,8272.0
2020-09-01 12:00:00,212.76,212.82,212.2,212.72,7871.0,172.2944,172.3429,171.8409,172.262,7871.0
2020-09-01 12:30:00,212.68,212.8,212.51,212.68,7629.0,172.2296,172.3268,172.0919,172.2296,7629.0
2020-09-01 13:00:00,212.63,212.63,211.87,211.87,6860.0,172.1891,172.1891,171.5736,171.5736,6860.0
2020-09-01 13:30:00,211.93,212.76,211.86,212.49,11562.0,171.6222,172.2944,171.5655,172.0757,11562.0
2020-09-01 14:00:00,212.49,213.05,212.4,213.0,9839.0,172.0757,172.5292,172.0028,172.4887,9839.0
2020-09-01 14:30:00,212.97,213.28,212.8,213.03,11850.0,172.4644,172.7155,172.3268,172.513,11850.0
2020-09-01 15:00:00,213.15,213.15,212.72,212.99,10279.0,172.6102,172.6102,172.262,172.4806,10279.0
2020-09-01 15:30:00,212.98,213.61,212.57,213.47,75866.0,172.4725,172.9827,172.1405,172.8693,75866.0
2020-09-02 09:30:00,212.27,214.26,210.54,213.53,43618.0,171.8976,173.5091,170.4966,172.9179,43618.0
2020-09-02 10:00:00,213.55,213.94,210.96,210.96,24504.0,172.9341,173.2499,170.8367,170.8367,24504.0
2020-09-02 10:30:00,210.9,212.16,210.3,211.86,31689.0,170.7881,171.8085,170.3022,171.5655,31689.0
2020-09-02 11:00:00,211.88,213.07,211.78,212.88,27446.0,171.5817,172.5454,171.5007,172.3915,27446.0
2020-09-02 11:30:00,212.97,213.75,212.84,213.19,28707.0,172.4644,173.0961,172.3591,172.6426,28707.0
2020-09-02 12:00:00,213.24,213.67,212.47,213.19,58124.0,172.6831,173.0313,172.0595,172.6426,58124.0
2020-09-02 12:30:00,213.24,213.72,212.85,213.52,49821.0,172.6831,173.0718,172.3672,172.9098,49821.0
2020-09-02 13:00:00,213.53,213.87,213.35,213.7,24352.0,172.9179,173.1932,172.7721,173.0556,24352.0
2020-09-02 13:30:00,213.7,213.7,212.89,213.11,25208.0,173.0556,173.0556,172.3996,172.5778,25208.0
2020-09-02 14:00:00,213.08,213.1,212.41,212.88,17340.0,172.5535,172.5697,172.0109,172.3915,17340.0
2020-09-02 14:30:00,212.8,212.97,212.54,212.61,16202.0,172.3268,172.4644,172.1162,172.1729,16202.0
2020-09-02 15:00:00,212.6,213.58,212.43,213.43,46407.0,172.1648,172.9584,172.0271,172.8369,46407.0
2020-09-02 15:30:00,213.41,214.29,213.4,214.16,139160.0,172.8207,173.5334,172.8126,173.4281,139160.0
2020-09-03 09:30:00,214.92,217.39,214.92,216.47,38330.0,174.0435,176.0438,174.0435,175.2987,38330.0
2020-09-03 10:00:00,216.61,218.7,215.82,215.82,36873.0,175.4121,177.1046,174.7724,174.7724,36873.0
2020-09-03 10:30:00,215.8,216.0,214.13,215.66,28575.0,174.7562,174.9181,173.4038,174.6428,28575.0
2020-09-03 11:00:00,215.81,215.92,213.32,213.92,46486.0,174.7643,174.8533,172.7478,173.2337,46486.0
2020-09-03 11:30:00,213.79,215.49,213.47,215.25,14512.0,173.1285,174.5051,172.8693,174.3108,14512.0
2020-09-03 12:00:00,215.53,215.63,215.07,215.44,40506.0,174.5375,174.6185,174.165,174.4646,40506.0
2020-09-03 12:30:00,215.44,215.59,213.04,213.38,78785.0,174.4646,174.5861,172.5211,172.7964,78785.0
2020-09-03 13:00:00,213.4,213.86,212.62,212.74,31744.0,172.8126,173.1851,172.181,172.2782,31744.0
2020-09-03 13:30:00,212.75,213.27,212.03,212.96,57657.0,172.2863,172.7074,171.7032,172.4563,57657.0
2020-09-03 14:00:00,213.0,213.19,212.68,213.04,65110.0,172.4887,172.6426,172.2296,172.5211,65110.0
2020-09-03 14:30:00,213.11,213.24,212.25,212.55,39551.0,172.5778,172.6831,171.8814,172.1243,39551.0
2020-09-03 15:00:00,212.7,212.76,212.2,212.43,31502.0,172.2458,172.2944,171.8409,172.0271,31502.0
2020-09-03 15:30:00,212.34,213.0,211.76,212.93,116321.0,171.9542,172.4887,171.4846,172.432,116321.0
2020-09-04 09:30:00,213.47,215.15,213.03,214.72,19174.0,172.8693,174.2298,172.513,173.8816,19174.0
2020-09-04 10:00:00,214.67,215.88,213.82,213.84,26295.0,173.8411,174.821,173.1528,173.1689,26295.0
2020-09-04 10:30:00,213.92,214.24,212.79,212.96,35450.0,173.2337,173.4929,172.3187,172.4563,35450.0
2020-09-04 11:00:00,212.81,213.19,210.52,211.17,19566.0,172.3348,172.6426,170.4804,171.0068,19566.0
2020-09-04 11:30:00,211.0,211.06,209.47,209.85,16533.0,170.8691,170.9177,169.6301,169.9378,16533.0
2020-09-04 12:00:00,209.76,210.98,209.5,210.67,14278.0,169.8649,170.8529,169.6544,170.6019,14278.0
2020-09-04 12:30:00,210.95,211.73,210.43,211.73,18051.0,170.8286,171.4603,170.4075,171.4603,18051.0
2020-09-04 13:00:00,211.79,212.24,211.57,211.86,10181.0,171.5088,171.8733,171.3307,171.5655,10181.0
2020-09-04 13:30:00,211.93,212.18,211.27,212.12,10394.0,171.6222,171.8247,171.0877,171.7761,10394.0
2020-09-04 14:00:00,212.02,212.85,211.68,212.6,8084.0,171.6951,172.3672,171.4198,172.1648,8084.0
2020-09-04 14:30:00,212.51,213.16,212.43,212.85,35049.0,172.0919,172.6183,172.0271,172.3672,35049.0
2020-09-04 15:00:00,212.91,213.03,212.51,212.73,18300.0,172.4158,172.513,172.0919,172.2701,18300.0
2020-09-04 15:30:00,212.75,212.85,211.85,212.13,60160.0,172.2863,172.3672,171.5574,171.7842,60160.0
2020-09-08 09:30:00,212.27,213.17,209.53,212.76,39979.0,171.8976,172.6264,169.6787,172.2944,39979.0
2020-09-08 10:00:00,212.73,213.03,211.07,211.32,25259.0,172.2701,172.513,170.9258,171.1282,25259.0
2020-09-08 10:30:00,211.32,213.0,210.92,211.47,17367.0,171.1282,172.4887,170.8043,171.2497,17367.0
2020-09-08 11:00:00,211.5,212.48,211.46,212.09,18696.0,171.274,172.0676,171.2416,171.7518,18696.0
2020-09-08 11:30:00,211.95,212.4,211.59,211.61,10857.0,171.6384,172.0028,171.3469,171.3631,10857.0
2020-09-08 12:00:00,211.56,212.91,211.55,212.74,20134.0,171.3226,172.4158,171.3145,172.2782,20134.0
2020-09-08 12:30:00,212.68,213.0,212.22,212.82,6507.0,172.2296,172.4887,171.8571,172.3429,6507.0
2020-09-08 13:00:00,212.9,213.66,212.73,213.0,35008.0,172.4077,173.0232,172.2701,172.4887,35008.0
2020-09-08 13:30:00,213.05,215.0,212.9,214.71,31635.0,172.5292,174.1083,172.4077,173.8735,31635.0
2020-09-08 14:00:00,214.83,214.86,213.05,213.35,27978.0,173.9707,173.995,172.5292,172.7721,27978.0
2020-09-08 14:30:00,213.34,213.58,212.46,213.03,20025.0,172.764,172.9584,172.0514,172.513,20025.0
2020-09-08 15:00:00,213.04,214.11,212.43,214.06,66122.0,172.5211,173.3876,172.0271,173.3471,66122.0
2020-09-08 15:30:00,214.02,215.2,213.82,213.95,155220.0,173.3147,174.2703,173.1528,173.258,155220.0
2020-09-09 09:30:00,215.83,220.4,215.54,220.02,71795.0,174.7805,178.4813,174.5456,178.1736,71795.0
2020-09-09 10:00:00,220.26,222.05,220.26,220.42,43324.0,178.3679,179.8175,178.3679,178.4975,43324.0
2020-09-09 10:30:00,220.39,220.58,218.61,218.61,31215.0,178.4732,178.627,177.0317,177.0317,31215.0
2020-09-09 11:00:00,218.69,218.86,217.82,218.51,31481.0,177.0965,177.2342,176.392,176.9507,31481.0
2020-09-09 11:30:00,218.24,218.79,217.8,218.28,11338.0,176.7321,177.1775,176.3758,176.7645,11338.0
2020-09-09 12:00:00,218.44,218.67,217.64,217.76,11002.0,176.8941,177.0803,176.2462,176.3434,11002.0
2020-09-09 12:30:00,217.79,218.16,217.38,217.63,10017.0,176.3677,176.6673,176.0357,176.2381,10017.0
2020-09-09 13:00:00,217.68,218.11,217.57,217.84,16876.0,176.2786,176.6268,176.1895,176.4082,16876.0
2020-09-09 13:30:00,217.86,218.35,217.55,217.89,28434.0,176.4244,176.8212,176.1733,176.4487,28434.0
2020-09-09 14:00:00,217.78,218.06,217.17,217.28,15633.0,176.3596,176.5863,175.8656,175.9547,15633.0
2020-09-09 14:30:00,217.35,217.52,217.0,217.28,21833.0,176.0114,176.149,175.7279,175.9547,21833.0
2020-09-09 15:00:00,217.21,217.36,216.83,217.04,22398.0,175.898,176.0195,175.5903,175.7603,22398.0
2020-09-09 15:30:00,216.98,217.42,216.37,216.73,109645.0,175.7117,176.0681,175.2178,175.5093,109645.0
2020-09-10 09:30:00,216.46,216.46,213.77,214.95,23272.0,175.2906,175.2906,173.1123,174.0678,23272.0
2020-09-10 10:00:00,214.96,218.02,214.95,217.06,39701.0,174.0759,176.5539,174.0678,175.7765,39701.0
2020-09-10 10:30:00,217.17,217.73,215.93,216.12,26706.0,175.8656,176.3191,174.8614,175.0153,26706.0
2020-09-10 11:00:00,216.12,216.31,215.54,216.2,47298.0,175.0153,175.1692,174.5456,175.0801,47298.0
2020-09-10 11:30:00,216.28,216.88,215.99,216.52,16430.0,175.1449,175.6308,174.91,175.3392,16430.0
2020-09-10 12:00:00,216.49,216.86,215.67,216.17,15654.0,175.3149,175.6146,174.6509,175.0558,15654.0
2020-09-10 12:30:00,216.2,217.45,216.18,217.45,26189.0,175.0801,176.0923,175.0639,176.0923,26189.0
2020-09-10 13:00:00,217.45,218.31,217.44,218.01,13470.0,176.0923,176.7888,176.0843,176.5458,13470.0
2020-09-10 13:30:00,218.17,218.43,217.86,218.21,9604.0,176.6754,176.886,176.4244,176.7078,9604.0
2020-09-10 14:00:00,218.15,218.7,217.59,217.6,40721.0,176.6592,177.1046,176.2057,176.2138,40721.0
2020-09-10 14:30:00,217.59,219.06,217.59,218.77,15818.0,176.2057,177.3961,176.2057,177.1613,15818.0
2020-09-10 15:00:00,218.63,218.91,217.84,218.4,21132.0,177.0479,177.2747,176.4082,176.8617,21132.0
2020-09-10 15:30:00,218.34,219.51,217.83,218.13,83809.0,176.8131,177.7605,176.4001,176.643,83809.0
2020-09-11 09:30:00,218.82,219.81,217.86,219.19,20740.0,177.2018,178.0035,176.4244,177.5014,20740.0
2020-09-11 10:00:00,219.38,220.13,218.75,219.77,22725.0,177.6553,178.2626,177.1451,177.9711,22725.0
2020-09-11 10:30:00,219.68,221.75,219.49,220.85,30587.0,177.8982,179.5745,177.7444,178.8457,30587.0
2020-09-11 11:00:00,220.83,221.62,220.48,221.4,22180.0,178.8295,179.4692,178.5461,179.2911,22180.0
2020-09-11 11:30:00,221.48,221.8,220.84,221.8,13785.0,179.3559,179.615,178.8376,179.615,13785.0
2020-09-11 12:00:00,221.56,222.37,221.56,222.19,20646.0,179.4207,180.0766,179.4207,179.9308,20646.0
2020-09-11 12:30:00,222.02,222.18,221.58,221.76,18451.0,179.7932,179.9227,179.4368,179.5826,18451.0
2020-09-11 13:00:00,221.84,221.84,221.15,221.26,15794.0,179.6474,179.6474,179.0886,179.1777,15794.0
2020-09-11 13:30:00,221.22,221.41,220.44,220.63,17114.0,179.1453,179.2992,178.5137,178.6675,17114.0
2020-09-11 14:00:00,220.71,221.23,220.25,220.99,19632.0,178.7323,179.1534,178.3598,178.9591,19632.0
2020-09-11 14:30:00,221.09,221.73,220.78,220.93,28554.0,179.04,179.5583,178.789,178.9105,28554.0
2020-09-11 15:00:00,220.93,221.32,220.52,221.28,24006.0,178.9105,179.2263,178.5785,179.1939,24006.0
2020-09-11 15:30:00,221.19,221.43,220.49,220.53,76746.0,179.121,179.3154,178.5542,178.5866,76746.0
2020-09-14 09:30:00,219.92,221.69,218.82,221.62,56981.0,179.6774,181.1236,178.7787,181.0664,56981.0
2020-09-14 10:00:00,222.01,222.59,220.62,222.25,52592.0,181.385,181.8589,180.2494,181.5811,52592.0
2020-09-14 10:30:00,222.28,222.85,221.88,222.32,17333.0,181.6056,182.0713,181.2788,181.6383,17333.0
2020-09-14 11:00:00,222.44,222.72,222.23,222.3,15614.0,181.7363,181.9651,181.5647,181.6219,15614.0
2020-09-14 11:30:00,222.3,222.8,221.92,222.34,8620.0,181.6219,182.0304,181.3115,181.6546,8620.0
2020-09-14 12:00:00,222.19,223.4,222.17,223.31,9767.0,181.5321,182.5207,181.5157,182.4471,9767.0
2020-09-14 12:30:00,223.19,223.6,223.08,223.17,9347.0,182.3491,182.6841,182.2592,182.3327,9347.0
2020-09-14 13:00:00,223.14,223.35,222.62,222.88,11865.0,182.3082,182.4798,181.8834,182.0958,11865.0
2020-09-14 13:30:00,222.9,223.46,222.79,222.99,15881.0,182.1121,182.5697,182.0223,182.1857,15881.0
2020-09-14 14:00:00,223.02,223.61,222.71,223.17,19311.0,182.2102,182.6922,181.9569,182.3327,19311.0
2020-09-14 14:30:00,223.19,224.52,223.06,224.34,15836.0,182.3491,183.4357,182.2429,183.2886,15836.0
2020-09-14 15:00:00,224.29,224.52,223.9,224.23,26748.0,183.2478,183.4357,182.9292,183.1988,26748.0
2020-09-14 15:30:00,224.29,225.45,224.07,224.61,75858.0,183.2478,184.1955,183.068,183.5092,75858.0
2020-09-15 09:30:00,224.96,225.17,222.5,223.66,49445.0,183.7952,183.9668,181.7853,182.7331,49445.0
2020-09-15 10:00:00,223.71,226.6,223.68,225.06,90600.0,182.7739,185.1351,182.7494,183.8769,90600.0
2020-09-15 10:30:00,224.99,226.57,224.77,225.98,23617.0,183.8197,185.1106,183.64,184.6285,23617.0
2020-09-15 11:00:00,226.0,226.23,224.86,225.18,13741.0,184.6449,184.8328,183.7135,183.9749,13741.0
2020-09-15 11:30:00,225.32,225.4,223.99,224.17,28603.0,184.0893,184.1547,183.0027,183.1498,28603.0
2020-09-15 12:00:00,224.0,224.13,223.47,223.89,10687.0,183.0109,183.1171,182.5778,182.921,10687.0
2020-09-15 12:30:00,223.83,224.12,223.61,223.67,14593.0,182.872,183.1089,182.6922,182.7412,14593.0
2020-09-15 13:00:00,223.6,224.14,223.04,223.05,18863.0,182.6841,183.1252,182.2265,182.2347,18863.0
2020-09-15 13:30:00,223.05,223.27,222.35,222.65,14042.0,182.2347,182.4144,181.6628,181.9079,14042.0
2020-09-15 14:00:00,222.69,222.89,222.52,222.59,10777.0,181.9406,182.104,181.8017,181.8589,10777.0
2020-09-15 14:30:00,222.59,222.72,222.11,222.22,11686.0,181.8589,181.9651,181.4667,181.5566,11686.0
2020-09-15 15:00:00,222.2,222.37,221.3,221.31,22074.0,181.5402,181.6791,180.8049,180.8131,22074.0
2020-09-15 15:30:00,221.36,221.37,220.76,220.91,71482.0,180.8539,180.8621,180.3637,180.4863,71482.0
2020-09-16 09:30:00,222.68,225.0,221.55,225.0,37049.0,181.9324,183.8279,181.0092,183.8279,37049.0
2020-09-16 10:00:00,224.81,225.48,224.51,225.06,16744.0,183.6726,184.22,183.4275,183.8769,16744.0
2020-09-16 10:30:00,224.98,225.99,224.95,225.99,18440.0,183.8115,184.6367,183.787,184.6367,18440.0
2020-09-16 11:00:00,225.84,225.99,225.15,225.37,12983.0,184.5142,184.6367,183.9504,184.1302,12983.0
2020-09-16 11:30:00,225.53,225.53,224.33,224.95,26374.0,184.2609,184.2609,183.2805,183.787,26374.0
2020-09-16 12:00:00,225.05,225.29,224.56,224.74,13288.0,183.8687,184.0648,183.4684,183.6154,13288.0
2020-09-16 12:30:00,224.74,224.84,224.33,224.48,32038.0,183.6154,183.6971,183.2805,183.403,32038.0
2020-09-16 13:00:00,224.38,224.84,224.27,224.64,19755.0,183.3213,183.6971,183.2315,183.5337,19755.0
2020-09-16 13:30:00,224.64,225.29,224.47,225.15,15407.0,183.5337,184.0648,183.3949,183.9504,15407.0
2020-09-16 14:00:00,224.96,225.28,224.62,224.97,12953.0,183.7952,184.0566,183.5174,183.8034,12953.0
2020-09-16 14:30:00,224.97,226.3,224.96,226.3,22611.0,183.8034,184.89,183.7952,184.89,22611.0
2020-09-16 15:00:00,226.24,226.31,225.18,225.48,27110.0,184.841,184.8982,183.9749,184.22,27110.0
2020-09-16 15:30:00,225.48,226.15,224.47,224.51,80257.0,184.22,184.7674,183.3949,183.4275,80257.0
2020-09-17 09:30:00,223.06,225.27,222.0,223.75,43702.0,182.2429,184.0485,181.3768,182.8066,43702.0
2020-09-17 10:00:00,223.74,226.11,223.74,224.74,19517.0,182.7984,184.7348,182.7984,183.6154,19517.0
2020-09-17 10:30:00,224.76,224.76,222.15,222.15,12704.0,183.6318,183.6318,181.4994,181.4994,12704.0
2020-09-17 11:00:00,222.34,222.68,221.9,222.2,8655.0,181.6546,181.9324,181.2951,181.5402,8655.0
2020-09-17 11:30:00,222.08,222.08,221.3,221.5,11980.0,181.4422,181.4422,180.8049,180.9683,11980.0
2020-09-17 12:00:00,221.58,221.68,220.1,220.22,12508.0,181.0337,181.1154,179.8245,179.9226,12508.0
2020-09-17 12:30:00,220.28,221.53,220.28,221.36,32380.0,179.9716,180.9928,179.9716,180.8539,32380.0
2020-09-17 13:00:00,221.31,221.45,220.8,220.81,8675.0,180.8131,180.9275,180.3964,180.4046,8675.0
2020-09-17 13:30:00,220.83,220.85,220.45,220.45,6921.0,180.4209,180.4373,180.1105,180.1105,6921.0
2020-09-17 14:00:00,220.47,221.43,220.32,221.37,14644.0,180.1268,180.9111,180.0043,180.8621,14644.0
2020-09-17 14:30:00,221.25,221.48,221.02,221.31,7751.0,180.7641,180.952,180.5762,180.8131,7751.0
2020-09-17 15:00:00,221.3,221.88,221.2,221.33,18047.0,180.8049,181.2788,180.7232,180.8294,18047.0
2020-09-17 15:30:00,221.4,222.94,221.4,222.46,99683.0,180.8866,182.1448,180.8866,181.7527,99683.0
2020-09-18 09:30:00,220.45,221.85,220.36,220.5,147821.0,180.1105,181.2543,180.0369,180.1513,147821.0
2020-09-18 10:00:00,221.0,221.0,219.04,219.81,21813.0,180.5598,180.5598,178.9585,179.5876,21813.0
2020-09-18 10:30:00,219.83,221.13,219.62,220.81,24125.0,179.6039,180.666,179.4323,180.4046,24125.0
2020-09-18 11:00:00,220.82,222.21,220.75,221.25,15112.0,180.4128,181.5484,180.3556,180.7641,15112.0
2020-09-18 11:30:00,221.52,221.89,221.33,221.56,15295.0,180.9847,181.287,180.8294,181.0173,15295.0
2020-09-18 12:00:00,221.75,222.02,221.19,221.55,12381.0,181.1726,181.3932,180.7151,181.0092,12381.0
2020-09-18 12:30:00,221.37,222.05,221.28,221.72,23385.0,180.8621,181.4177,180.7886,181.1481,23385.0
2020-09-18 13:00:00,221.73,221.95,220.53,220.77,16135.0,181.1562,181.336,180.1758,180.3719,16135.0
2020-09-18 13:30:00,220.64,220.76,219.87,220.76,24028.0,180.2657,180.3637,179.6366,180.3637,24028.0
2020-09-18 14:00:00,220.8,220.92,219.76,220.84,14881.0,180.3964,180.4945,179.5467,180.4291,14881.0
2020-09-18 14:30:00,220.82,221.14,220.25,220.58,17399.0,180.4128,180.6742,179.9471,180.2167,17399.0
2020-09-18 15:00:00,220.57,221.71,220.35,221.59,32694.0,180.2085,181.1399,180.0288,181.0419,32694.0
2020-09-18 15:30:00,221.62,221.98,220.7,220.85,101808.0,181.0664,181.3605,180.3147,180.4373,101808.0
2020-09-21 09:30:00,220.15,223.97,215.33,216.34,54021.0,179.8654,182.9863,175.9274,176.7525,54021.0
2020-09-21 10:00:00,216.34,218.02,215.87,218.02,41546.0,176.7525,178.1251,176.3685,178.1251,41546.0
2020-09-21 10:30:00,217.93,220.88,217.81,220.26,29642.0,178.0516,180.4618,177.9535,179.9552,29642.0
2020-09-21 11:00:00,220.23,220.76,218.88,218.94,24969.0,179.9307,180.3637,178.8278,178.8768,24969.0
2020-09-21 11:30:00,218.97,219.25,218.26,218.53,21117.0,178.9013,179.13,178.3212,178.5418,21117.0
2020-09-21 12:00:00,218.58,218.93,217.79,218.35,21709.0,178.5826,178.8686,177.9372,178.3947,21709.0
2020-09-21 12:30:00,218.02,218.56,217.95,218.31,14793.0,178.1251,178.5663,178.0679,178.3621,14793.0
2020-09-21 13:00:00,218.33,218.42,217.82,218.31,34662.0,178.3784,178.4519,177.9617,178.3621,34662.0
2020-09-21 13:30:00,218.18,218.51,216.57,216.58,25547.0,178.2558,178.5255,176.9405,176.9486,25547.0
2020-09-21 14:00:00,216.5,216.7,215.85,216.08,18276.0,176.8833,177.0467,176.3522,176.5401,18276.0
2020-09-21 14:30:00,215.98,215.98,214.48,214.74,25951.0,176.4584,176.4584,175.2329,175.4453,25951.0
2020-09-21 15:00:00,214.63,216.37,214.63,216.26,44934.0,175.3554,176.7771,175.3554,176.6872,44934.0
2020-09-21 15:30:00,216.28,216.76,215.79,216.29,164638.0,176.7035,177.0957,176.3032,176.7117,164638.0
2020-09-22 09:30:00,216.18,219.46,216.18,217.45,27670.0,176.6218,179.3016,176.6218,177.6594,27670.0
2020-09-22 10:00:00,217.41,220.25,217.06,220.03,27791.0,177.6267,179.9471,177.3408,179.7673,27791.0
2020-09-22 10:30:00,220.17,220.17,218.62,219.0,15058.0,179.8817,179.8817,178.6153,178.9258,15058.0
2020-09-22 11:00:00,218.99,219.27,218.28,218.71,23748.0,178.9176,179.1464,178.3375,178.6889,23748.0
2020-09-22 11:30:00,218.87,218.95,217.79,218.82,22295.0,178.8196,178.8849,177.9372,178.7787,22295.0
2020-09-22 12:00:00,218.87,219.24,218.76,219.12,16506.0,178.8196,179.1219,178.7297,179.0238,16506.0
2020-09-22 12:30:00,219.18,219.21,218.12,218.37,17546.0,179.0729,179.0974,178.2068,178.4111,17546.0
2020-09-22 13:00:00,218.34,219.49,218.2,219.42,15153.0,178.3866,179.3261,178.2722,179.2689,15153.0
2020-09-22 13:30:00,219.45,219.73,219.29,219.29,26874.0,179.2935,179.5222,179.1627,179.1627,26874.0
2020-09-22 14:00:00,219.31,219.63,218.86,218.86,15000.0,179.1791,179.4405,178.8114,178.8114,15000.0
2020-09-22 14:30:00,218.92,219.42,218.76,219.26,15518.0,178.8604,179.2689,178.7297,179.1382,15518.0
2020-09-22 15:00:00,219.25,219.6,219.01,219.32,21637.0,179.13,179.416,178.934,179.1872,21637.0
2020-09-22 15:30:00,219.37,220.07,219.02,219.32,121819.0,179.2281,179.8,178.9421,179.1872,121819.0
2020-09-23 09:30:00,218.57,218.74,216.23,217.29,32222.0,178.5745,178.7134,176.6627,177.5287,32222.0
2020-09-23 10:00:00,217.11,217.61,216.61,216.93,24315.0,177.3816,177.7901,176.9731,177.2346,24315.0
2020-09-23 10:30:00,216.98,217.04,216.15,216.48,34867.0,177.2754,177.3244,176.5973,176.8669,34867.0
2020-09-23 11:00:00,216.39,216.63,215.3,215.35,14549.0,176.7934,176.9895,175.9028,175.9437,14549.0
2020-09-23 11:30:00,215.35,215.97,215.35,215.66,16496.0,175.9437,176.4502,175.9437,176.197,16496.0
2020-09-23 12:00:00,215.51,215.69,214.93,215.3,9586.0,176.0744,176.2215,175.6006,175.9028,9586.0
2020-09-23 12:30:00,215.28,215.91,215.24,215.76,43969.0,175.8865,176.4012,175.8538,176.2787,43969.0
2020-09-23 13:00:00,215.82,216.67,215.62,216.3,27055.0,176.3277,177.0222,176.1643,176.7199,27055.0
2020-09-23 13:30:00,216.27,216.27,215.24,215.72,23447.0,176.6953,176.6953,175.8538,176.246,23447.0
2020-09-23 14:00:00,215.55,215.66,214.4,214.44,23170.0,176.1071,176.197,175.1675,175.2002,23170.0
2020-09-23 14:30:00,214.57,214.63,214.2,214.36,23340.0,175.3064,175.3554,175.0041,175.1349,23340.0
2020-09-23 15:00:00,214.32,214.46,212.57,213.3,25535.0,175.1022,175.2166,173.6724,174.2688,25535.0
2020-09-23 15:30:00,213.24,213.56,212.8,212.82,101635.0,174.2198,174.4812,173.8603,173.8767,101635.0
2020-09-24 09:30:00,213.77,216.32,213.52,215.52,34390.0,174.6528,176.7362,174.4486,176.0826,34390.0
2020-09-24 10:00:00,215.79,216.94,215.69,216.56,13207.0,176.3032,177.2427,176.2215,176.9323,13207.0
2020-09-24 10:30:00,216.49,216.53,215.34,216.5,18345.0,176.8751,176.9078,175.9355,176.8833,18345.0
2020-09-24 11:00:00,216.52,216.57,215.42,215.43,12210.0,176.8996,176.9405,176.0009,176.0091,12210.0
2020-09-24 11:30:00,215.42,216.21,215.3,216.05,17389.0,176.0009,176.6463,175.9028,176.5156,17389.0
2020-09-24 12:00:00,216.01,217.69,216.0,216.83,24443.0,176.4829,177.8555,176.4748,177.1529,24443.0
2020-09-24 12:30:00,216.84,216.86,215.62,216.49,33323.0,177.161,177.1774,176.1643,176.8751,33323.0
2020-09-24 13:00:00,216.39,216.57,215.98,216.48,11717.0,176.7934,176.9405,176.4584,176.8669,11717.0
2020-09-24 13:30:00,216.64,217.14,216.38,216.45,14543.0,176.9976,177.4062,176.7852,176.8424,14543.0
2020-09-24 14:00:00,216.55,216.6,215.14,215.58,9955.0,176.9241,176.965,175.7721,176.1316,9955.0
2020-09-24 14:30:00,215.56,215.92,214.99,215.03,22508.0,176.1153,176.4094,175.6496,175.6823,22508.0
2020-09-24 15:00:00,215.28,215.43,213.67,213.89,26783.0,175.8865,176.0091,174.5711,174.7509,26783.0
2020-09-24 15:30:00,213.93,214.88,213.8,214.64,60859.0,174.7835,175.5597,174.6773,175.3636,60859.0
2020-09-25 09:30:00,212.91,216.04,212.48,214.85,30621.0,173.9502,176.5074,173.5989,175.5352,30621.0
2020-09-25 10:00:00,214.75,215.65,214.59,215.21,12456.0,175.4535,176.1888,175.3228,175.8293,12456.0
2020-09-25 10:30:00,215.14,215.55,214.69,215.38,16212.0,175.7721,176.1071,175.4045,175.9682,16212.0
2020-09-25 11:00:00,215.45,216.52,215.22,216.23,42919.0,176.0254,176.8996,175.8375,176.6627,42919.0
2020-09-25 11:30:00,216.38,216.75,215.84,216.25,38206.0,176.7852,177.0875,176.344,176.679,38206.0
2020-09-25 12:00:00,216.16,216.51,215.97,216.04,15329.0,176.6055,176.8914,176.4502,176.5074,15329.0
2020-09-25 12:30:00,216.14,216.46,215.94,216.38,14706.0,176.5891,176.8506,176.4257,176.7852,14706.0
2020-09-25 13:00:00,216.28,217.5,216.18,217.22,10604.0,176.7035,177.7003,176.6218,177.4715,10604.0
2020-09-25 13:30:00,217.27,217.92,217.22,217.78,8965.0,177.5124,178.0434,177.4715,177.929,8965.0
2020-09-25 14:00:00,217.79,218.06,217.58,217.69,8225.0,177.9372,178.1578,177.7656,177.8555,8225.0
2020-09-25 14:30:00,217.7,217.75,217.43,217.7,20996.0,177.8637,177.9045,177.6431,177.8637,20996.0
2020-09-25 15:00:00,217.72,218.5,217.7,218.5,21533.0,177.88,178.5173,177.8637,178.5173,21533.0
2020-09-25 15:30:00,218.51,218.59,217.33,218.46,69979.0,178.5255,178.5908,177.5614,178.4846,69979.0
2020-09-28 09:30:00,220.83,222.44,219.79,220.65,27650.0,180.4209,181.7363,179.5712,180.2739,27650.0
2020-09-28 10:00:00,220.76,222.44,219.93,221.86,14850.0,180.3637,181.7363,179.6856,181.2625,14850.0
2020-09-28 10:30:00,221.84,222.5,221.28,221.87,11995.0,181.2461,181.7853,180.7886,181.2706,11995.0
2020-09-28 11:00:00,221.83,221.83,220.66,221.62,13727.0,181.2379,181.2379,180.282,181.0664,13727.0
2020-09-28 11:30:00,221.64,222.11,221.45,221.7,16469.0,181.0827,181.4667,180.9275,181.1317,16469.0
2020-09-28 12:00:00,221.61,222.23,221.36,221.94,18232.0,181.0582,181.5647,180.8539,181.3278,18232.0
2020-09-28 12:30:00,221.95,222.44,221.68,222.23,12920.0,181.336,181.7363,181.1154,181.5647,12920.0
2020-09-28 13:00:00,222.39,222.45,221.99,222.15,11083.0,181.6955,181.7445,181.3687,181.4994,11083.0
2020-09-28 13:30:00,222.29,222.89,222.29,222.53,12769.0,181.6138,182.104,181.6138,181.8098,12769.0
2020-09-28 14:00:00,222.4,222.93,222.21,222.67,12139.0,181.7036,182.1367,181.5484,181.9242,12139.0
2020-09-28 14:30:00,222.7,223.11,222.43,223.0,17186.0,181.9487,182.2837,181.7281,182.1938,17186.0
2020-09-28 15:00:00,222.96,222.96,221.42,221.74,22355.0,182.1612,182.1612,180.903,181.1644,22355.0
2020-09-28 15:30:00,221.7,221.76,220.66,221.13,55605.0,181.1317,181.1808,180.282,180.666,55605.0
2020-09-29 09:30:00,221.15,222.9,220.2,221.55,26010.0,180.6824,182.1121,179.9062,181.0092,26010.0
2020-09-29 10:00:00,221.64,221.88,221.16,221.26,19797.0,181.0827,181.2788,180.6905,180.7722,19797.0
2020-09-29 10:30:00,221.32,222.18,221.02,221.02,17672.0,180.8213,181.5239,180.5762,180.5762,17672.0
2020-09-29 11:00:00,220.96,221.12,218.59,218.59,30419.0,180.5271,180.6579,178.5908,178.5908,30419.0
2020-09-29 11:30:00,218.52,220.07,218.47,219.2,14714.0,178.5336,179.8,178.4928,179.0892,14714.0
2020-09-29 12:00:00,218.87,219.85,218.6,219.85,30846.0,178.8196,179.6203,178.599,179.6203,30846.0
2020-09-29 12:30:00,219.9,220.13,219.55,219.86,40870.0,179.6611,179.849,179.3752,179.6284,40870.0
2020-09-29 13:00:00,219.95,220.09,219.45,219.63,10607.0,179.702,179.8163,179.2935,179.4405,10607.0
2020-09-29 13:30:00,219.62,221.12,219.62,220.72,7707.0,179.4323,180.6579,179.4323,180.3311,7707.0
2020-09-29 14:00:00,220.55,221.22,220.51,221.02,11041.0,180.1922,180.7396,180.1595,180.5762,11041.0
2020-09-29 14:30:00,221.14,221.72,220.95,221.27,13231.0,180.6742,181.1481,180.519,180.7804,13231.0
2020-09-29 15:00:00,221.32,221.44,220.97,221.15,13500.0,180.8213,180.9193,180.5353,180.6824,13500.0
2020-09-29 15:30:00,221.17,221.55,220.91,220.91,75736.0,180.6987,181.0092,180.4863,180.4863,75736.0
2020-09-30 09:30:00,222.16,222.38,219.21,222.07,22070.0,181.5076,181.6873,179.0974,181.434,22070.0
2020-09-30 10:00:00,222.23,223.12,222.14,222.93,9311.0,181.5647,182.2919,181.4912,182.1367,9311.0
2020-09-30 10:30:00,222.82,223.32,222.72,222.93,8277.0,182.0468,182.4553,181.9651,182.1367,8277.0
2020-09-30 11:00:00,222.81,223.48,222.64,223.26,10903.0,182.0386,182.586,181.8997,182.4063,10903.0
2020-09-30 11:30:00,223.4,223.4,222.63,222.95,13464.0,182.5207,182.5207,181.8916,182.153,13464.0
2020-09-30 12:00:00,222.87,223.14,222.62,222.62,17433.0,182.0876,182.3082,181.8834,181.8834,17433.0
2020-09-30 12:30:00,222.57,223.05,222.36,222.78,19780.0,181.8425,182.2347,181.671,182.0141,19780.0
2020-09-30 13:00:00,222.59,222.59,221.78,222.32,9587.0,181.8589,181.8589,181.1971,181.6383,9587.0
2020-09-30 13:30:00,222.28,222.96,222.27,222.72,22845.0,181.6056,182.1612,181.5974,181.9651,22845.0
2020-09-30 14:00:00,222.75,222.88,221.16,221.69,14761.0,181.9896,182.0958,180.6905,181.1236,14761.0
2020-09-30 14:30:00,221.59,221.6,220.13,221.2,12860.0,181.0419,181.05,179.849,180.7232,12860.0
2020-09-30 15:00:00,221.23,221.25,219.82,220.29,13843.0,180.7477,180.7641,179.5957,179.9797,13843.0
2020-09-30 15:30:00,220.23,223.31,219.94,222.72,177772.0,179.9307,182.4471,179.6938,181.9651,177772.0
2020-10-01 09:30:00,222.71,224.34,222.01,223.27,70877.0,181.9569,183.2886,181.385,182.4144,70877.0
2020-10-01 10:00:00,222.91,223.32,222.35,222.5,39577.0,182.1203,182.4553,181.6628,181.7853,39577.0
2020-10-01 10:30:00,222.76,223.7,222.54,223.27,14002.0,181.9978,182.7658,181.818,182.4144,14002.0
2020-10-01 11:00:00,223.24,224.87,222.98,224.55,17663.0,182.3899,183.7217,182.1775,183.4602,17663.0
2020-10-01 11:30:00,224.8,226.12,224.8,225.88,23150.0,183.6645,184.7429,183.6645,184.5468,23150.0
2020-10-01 12:00:00,225.94,225.96,224.53,224.75,20045.0,184.5959,184.6122,183.4439,183.6236,20045.0
2020-10-01 12:30:00,224.67,225.33,224.06,224.31,10338.0,183.5583,184.0975,183.0599,183.2641,10338.0
2020-10-01 13:00:00,224.32,224.55,224.07,224.36,29005.0,183.2723,183.4602,183.068,183.305,29005.0
2020-10-01 13:30:00,224.3,224.72,223.46,223.46,16988.0,183.256,183.5991,182.5697,182.5697,16988.0
2020-10-01 14:00:00,223.56,223.8,222.75,223.61,25297.0,182.6514,182.8475,181.9896,182.6922,25297.0
2020-10-01 14:30:00,223.55,224.04,223.43,224.0,19099.0,182.6432,183.0435,182.5452,183.0109,19099.0
2020-10-01 15:00:00,223.98,225.45,223.93,225.24,28923.0,182.9945,184.1955,182.9537,184.024,28923.0
2020-10-01 15:30:00,225.14,226.32,225.05,226.26,101400.0,183.9423,184.9063,183.8687,184.8573,101400.0
2020-10-02 09:30:00,224.57,225.79,222.77,225.77,28194.0,183.4766,184.4733,182.0059,184.457,28194.0
2020-10-02 10:00:00,225.84,226.41,225.47,225.85,14266.0,184.5142,184.9799,184.2119,184.5223,14266.0
2020-10-02 10:30:00,225.88,227.2,225.82,226.79,11214.0,184.5468,185.6253,184.4978,185.2903,11214.0
2020-10-02 11:00:00,226.52,227.88,226.26,227.64,25012.0,185.0697,186.1809,184.8573,185.9848,25012.0
2020-10-02 11:30:00,227.69,227.76,226.39,226.66,8893.0,186.0256,186.0828,184.9635,185.1841,8893.0
2020-10-02 12:00:00,226.52,228.69,226.52,228.23,22518.0,185.0697,186.8426,185.0697,186.4668,22518.0
2020-10-02 12:30:00,228.43,229.07,227.87,228.84,21989.0,186.6302,187.1531,186.1727,186.9652,21989.0
2020-10-02 13:00:00,228.58,229.66,228.58,229.64,9111.0,186.7528,187.6352,186.7528,187.6188,9111.0
2020-10-02 13:30:00,229.44,229.59,228.5,228.55,16695.0,187.4554,187.578,186.6874,186.7283,16695.0
2020-10-02 14:00:00,228.64,230.26,228.64,230.07,11901.0,186.8018,188.1254,186.8018,187.9701,11901.0
2020-10-02 14:30:00,230.06,230.35,229.72,230.27,13687.0,187.962,188.1989,187.6842,188.1335,13687.0
2020-10-02 15:00:00,230.13,231.4,230.12,231.3,18407.0,188.0191,189.0568,188.011,188.9751,18407.0
2020-10-02 15:30:00,231.39,231.96,230.36,230.9,94922.0,189.0486,189.5143,188.2071,188.6482,94922.0
2020-10-05 09:30:00,231.8,231.8,226.6,226.6,26080.0,189.3836,189.3836,185.1351,185.1351,26080.0
2020-10-05 10:00:00,226.73,228.62,226.61,228.36,14331.0,185.2413,186.7855,185.1433,186.573,14331.0
2020-10-05 10:30:00,228.55,230.04,228.55,229.62,16196.0,186.7283,187.9456,186.7283,187.6025,16196.0
2020-10-05 11:00:00,229.58,230.75,229.2,230.25,14393.0,187.5698,188.5257,187.2593,188.1172,14393.0
2020-10-05 11:30:00,230.56,230.67,229.73,230.0,12008.0,188.3705,188.4603,187.6923,187.9129,12008.0
2020-10-05 12:00:00,229.74,230.05,229.27,229.95,14466.0,187.7005,187.9538,187.3165,187.8721,14466.0
2020-10-05 12:30:00,229.97,230.49,229.83,230.4,6675.0,187.8884,188.3133,187.774,188.2397,6675.0
2020-10-05 13:00:00,230.13,230.69,229.93,230.38,5748.0,188.0191,188.4767,187.8557,188.2234,5748.0
2020-10-05 13:30:00,230.37,230.85,230.32,230.48,7469.0,188.2152,188.6074,188.1744,188.3051,7469.0
2020-10-05 14:00:00,230.37,231.06,230.31,230.95,6681.0,188.2152,188.779,188.1662,188.6891,6681.0
2020-10-05 14:30:00,231.09,232.26,230.78,232.26,17054.0,188.8035,189.7594,188.5502,189.7594,17054.0
2020-10-05 15:00:00,232.14,232.64,231.8,232.1,27715.0,189.6613,190.0698,189.3836,189.6287,27715.0
2020-10-05 15:30:00,232.3,232.62,231.7,232.15,62790.0,189.7921,190.0535,189.3019,189.6695,62790.0
2020-10-06 09:30:00,229.26,230.65,225.67,229.26,61643.0,187.3083,188.444,184.3753,187.3083,61643.0
2020-10-06 10:00:00,229.24,229.68,228.19,228.47,39563.0,187.292,187.6515,186.4341,186.6629,39563.0
2020-10-06 10:30:00,228.39,230.1,228.3,229.33,24148.0,186.5975,187.9946,186.524,187.3655,24148.0
2020-10-06 11:00:00,229.39,230.16,228.99,230.09,17991.0,187.4146,188.0437,187.0878,187.9865,17991.0
2020-10-06 11:30:00,229.95,229.96,229.06,229.06,20004.0,187.8721,187.8803,187.1449,187.1449,20004.0
2020-10-06 12:00:00,229.25,229.75,229.05,229.39,13062.0,187.3002,187.7087,187.1368,187.4146,13062.0
2020-10-06 12:30:00,229.39,230.09,229.01,229.78,17294.0,187.4146,187.9865,187.1041,187.7332,17294.0
2020-10-06 13:00:00,229.91,230.44,229.66,229.66,18325.0,187.8394,188.2724,187.6352,187.6352,18325.0
2020-10-06 13:30:00,229.61,229.8,228.94,229.22,9782.0,187.5943,187.7495,187.0469,187.2757,9782.0
2020-10-06 14:00:00,229.12,229.77,228.99,229.24,18386.0,187.194,187.725,187.0878,187.292,18386.0
2020-10-06 14:30:00,229.35,229.77,227.34,228.49,35071.0,187.3819,187.725,185.7397,186.6792,35071.0
2020-10-06 15:00:00,228.33,228.84,227.59,228.08,17732.0,186.5485,186.9652,185.9439,186.3443,17732.0
2020-10-06 15:30:00,228.25,229.02,227.59,228.12,61724.0,186.4832,187.1123,185.9439,186.377,61724.0
2020-10-07 09:30:00,229.09,230.0,228.07,229.36,42252.0,187.1695,187.9129,186.3361,187.39,42252.0
2020-10-07 10:00:00,229.26,230.84,228.9,229.87,15661.0,187.3083,188.5992,187.0142,187.8067,15661.0
2020-10-07 10:30:00,230.02,230.22,229.34,229.39,9197.0,187.9293,188.0927,187.3737,187.4146,9197.0
2020-10-07 11:00:00,229.46,229.88,228.86,229.63,12676.0,187.4717,187.8149,186.9815,187.6106,12676.0
2020-10-07 11:30:00,229.55,229.64,228.71,229.33,7222.0,187.5453,187.6188,186.859,187.3655,7222.0
2020-10-07 12:00:00,229.32,229.58,228.6,229.41,22083.0,187.3574,187.5698,186.7691,187.4309,22083.0
2020-10-07 12:30:00,229.49,229.92,229.42,229.45,23334.0,187.4963,187.8476,187.4391,187.4636,23334.0
2020-10-07 13:00:00,229.56,230.69,229.56,230.59,4264.0,187.5534,188.4767,187.5534,188.395,4264.0
2020-10-07 13:30:00,230.6,231.14,230.12,231.02,6360.0,188.4031,188.8443,188.011,188.7463,6360.0
2020-10-07 14:00:00,231.13,231.26,230.55,230.88,21593.0,188.8362,188.9424,188.3623,188.6319,21593.0
2020-10-07 14:30:00,230.91,231.53,230.74,231.53,8232.0,188.6564,189.163,188.5175,189.163,8232.0
2020-10-07 15:00:00,231.51,231.51,230.61,230.61,45530.0,189.1466,189.1466,188.4113,188.4113,45530.0
2020-10-07 15:30:00,230.55,230.66,229.86,229.86,57373.0,188.3623,188.4522,187.7986,187.7986,57373.0
2020-10-08 09:30:00,230.84,232.52,230.31,231.68,23592.0,188.5992,189.9718,188.1662,189.2855,23592.0
2020-10-08 10:00:00,231.92,232.67,231.47,231.99,10041.0,189.4816,190.0944,189.1139,189.5388,10041.0
2020-10-08 10:30:00,232.18,233.1,232.18,232.53,5757.0,189.694,190.4457,189.694,189.98,5757.0
2020-10-08 11:00:00,232.77,232.77,231.51,232.0,10823.0,190.1761,190.1761,189.1466,189.547,10823.0
2020-10-08 11:30:00,231.78,231.78,230.54,230.54,11991.0,189.3672,189.3672,188.3541,188.3541,11991.0
2020-10-08 12:00:00,230.45,231.52,230.42,231.52,12071.0,188.2806,189.1548,188.2561,189.1548,12071.0
2020-10-08 12:30:00,231.3,231.34,230.44,230.48,14432.0,188.9751,189.0077,188.2724,188.3051,14432.0
2020-10-08 13:00:00,230.67,231.45,230.67,231.13,13971.0,188.4603,189.0976,188.4603,188.8362,13971.0
2020-10-08 13:30:00,230.99,231.72,230.92,231.72,8416.0,188.7218,189.3182,188.6646,189.3182,8416.0
2020-10-08 14:00:00,231.84,232.25,231.79,231.87,12554.0,189.4162,189.7512,189.3754,189.4407,12554.0
2020-10-08 14:30:00,231.94,232.07,231.51,231.91,18569.0,189.4979,189.6042,189.1466,189.4734,18569.0
2020-10-08 15:00:00,231.95,232.24,231.47,232.0,15019.0,189.5061,189.743,189.1139,189.547,15019.0
2020-10-08 15:30:00,232.03,232.17,231.3,232.05,42822.0,189.5715,189.6859,188.9751,189.5878,42822.0
2020-10-09 09:30:00,232.45,233.24,230.66,230.93,13422.0,189.9146,190.5601,188.4522,188.6728,13422.0
2020-10-09 10:00:00,231.15,232.27,230.86,231.84,13113.0,188.8525,189.7676,188.6156,189.4162,13113.0
2020-10-09 10:30:00,231.82,232.55,231.57,231.81,5415.0,189.3999,189.9963,189.1956,189.3917,5415.0
2020-10-09 11:00:00,232.2,232.8,231.97,232.58,4669.0,189.7104,190.2006,189.5225,190.0208,4669.0
2020-10-09 11:30:00,232.69,233.92,232.69,233.5,6895.0,190.1107,191.1156,190.1107,190.7725,6895.0
2020-10-09 12:00:00,233.47,233.88,233.26,233.68,4617.0,190.748,191.0829,190.5764,190.9195,4617.0
2020-10-09 12:30:00,233.45,233.69,233.18,233.46,12964.0,190.7316,190.9277,190.511,190.7398,12964.0
2020-10-09 13:00:00,233.64,234.11,233.03,234.04,12834.0,190.8869,191.2709,190.3885,191.2137,12834.0
2020-10-09 13:30:00,234.0,234.0,233.63,233.85,4963.0,191.181,191.181,190.8787,191.0584,4963.0
2020-10-09 14:00:00,234.0,234.25,233.12,233.33,5110.0,191.181,191.3852,190.462,190.6336,5110.0
2020-10-09 14:30:00,233.43,233.75,232.84,233.52,21364.0,190.7153,190.9767,190.2333,190.7888,21364.0
2020-10-09 15:00:00,233.51,233.62,232.95,233.43,16636.0,190.7806,190.8705,190.3231,190.7153,16636.0
2020-10-09 15:30:00,233.15,234.08,232.65,234.01,54300.0,190.4865,191.2463,190.078,191.1892,54300.0
2020-10-12 09:30:00,234.37,234.45,232.77,233.68,19825.0,191.4833,191.5486,190.1761,190.9195,19825.0
2020-10-12 10:00:00,233.74,235.25,233.74,234.93,18209.0,190.9686,192.2023,190.9686,191.9408,18209.0
2020-10-12 10:30:00,234.94,235.56,234.59,234.95,14239.0,191.949,192.4555,191.663,191.9571,14239.0
2020-10-12 11:00:00,234.87,235.63,234.85,235.2,29049.0,191.8918,192.5127,191.8754,192.1614,29049.0
2020-10-12 11:30:00,235.23,236.34,235.05,235.7,22365.0,192.1859,193.0928,192.0388,192.5699,22365.0
2020-10-12 12:00:00,235.72,235.87,235.44,235.87,11215.0,192.5862,192.7088,192.3575,192.7088,11215.0
2020-10-12 12:30:00,235.98,236.06,235.03,235.03,16099.0,192.7987,192.864,192.0225,192.0225,16099.0
2020-10-12 13:00:00,235.0,235.13,234.55,235.13,14871.0,191.998,192.1042,191.6303,192.1042,14871.0
2020-10-12 13:30:00,235.12,235.52,234.45,235.42,23773.0,192.096,192.4228,191.5486,192.3411,23773.0
2020-10-12 14:00:00,235.31,236.02,235.0,235.76,26309.0,192.2513,192.8314,191.998,192.6189,26309.0
2020-10-12 14:30:00,235.63,235.74,235.1,235.42,22684.0,192.5127,192.6026,192.0797,192.3411,22684.0
2020-10-12 15:00:00,235.45,236.02,235.39,235.84,26244.0,192.3657,192.8314,192.3166,192.6843,26244.0
2020-10-12 15:30:00,235.83,236.05,234.61,234.96,82422.0,192.6761,192.8559,191.6794,191.9653,82422.0
2020-10-13 09:30:00,235.24,236.02,233.99,235.26,44719.0,192.1941,192.8314,191.1728,192.2104,44719.0
2020-10-13 10:00:00,235.2,235.37,232.3,232.73,24794.0,192.1614,192.3003,189.7921,190.1434,24794.0
2020-10-13 10:30:00,232.46,232.94,232.12,232.29,15798.0,189.9228,190.315,189.645,189.7839,15798.0
2020-10-13 11:00:00,232.31,232.89,232.26,232.36,13534.0,189.8002,190.2741,189.7594,189.8411,13534.0
2020-10-13 11:30:00,232.38,233.43,232.17,233.43,16246.0,189.8574,190.7153,189.6859,190.7153,16246.0
2020-10-13 12:00:00,233.49,234.12,233.29,233.93,16482.0,190.7643,191.279,190.6009,191.1238,16482.0
2020-10-13 12:30:00,233.83,233.85,233.36,233.85,6771.0,191.0421,191.0584,190.6581,191.0584,6771.0
2020-10-13 13:00:00,233.77,234.26,233.49,233.97,24556.0,190.9931,191.3934,190.7643,191.1565,24556.0
2020-10-13 13:30:00,233.85,234.14,233.46,233.74,15942.0,191.0584,191.2954,190.7398,190.9686,15942.0
2020-10-13 14:00:00,233.63,234.55,233.63,234.49,23398.0,190.8787,191.6303,190.8787,191.5813,23398.0
2020-10-13 14:30:00,234.3,235.1,234.3,235.02,23698.0,191.4261,192.0797,191.4261,192.0143,23698.0
2020-10-13 15:00:00,234.99,235.37,234.51,235.37,22886.0,191.9898,192.3003,191.5977,192.3003,22886.0
2020-10-13 15:30:00,235.39,236.17,235.23,235.49,72723.0,192.3166,192.9539,192.1859,192.3983,72723.0
2020-10-14 09:30:00,235.27,235.6,233.71,235.6,30124.0,192.2186,192.4882,190.9441,192.4882,30124.0
2020-10-14 10:00:00,235.39,236.52,235.13,235.13,34658.0,192.3166,193.2399,192.1042,192.1042,34658.0
2020-10-14 10:30:00,235.26,236.17,234.86,235.85,21706.0,192.2104,192.9539,191.8836,192.6925,21706.0
2020-10-14 11:00:00,235.88,235.88,233.07,233.18,13475.0,192.717,192.717,190.4212,190.511,13475.0
2020-10-14 11:30:00,232.97,233.82,232.65,233.49,34798.0,190.3395,191.0339,190.078,190.7643,34798.0
2020-10-14 12:00:00,233.44,234.09,233.3,233.33,19807.0,190.7235,191.2545,190.6091,190.6336,19807.0
2020-10-14 12:30:00,233.45,233.89,233.18,233.75,26623.0,190.7316,191.0911,190.511,190.9767,26623.0
2020-10-14 13:00:00,233.66,234.08,233.29,233.31,14544.0,190.9032,191.2463,190.6009,190.6172,14544.0
2020-10-14 13:30:00,233.32,233.67,233.12,233.48,18293.0,190.6254,190.9114,190.462,190.7561,18293.0
2020-10-14 14:00:00,233.55,233.81,233.47,233.69,22554.0,190.8133,191.0258,190.748,190.9277,22554.0
2020-10-14 14:30:00,233.57,233.65,232.48,232.56,39331.0,190.8297,190.895,189.9391,190.0045,39331.0
2020-10-14 15:00:00,232.48,233.65,232.48,233.64,34895.0,189.9391,190.895,189.9391,190.8869,34895.0
2020-10-14 15:30:00,233.56,234.18,233.36,233.5,74660.0,190.8215,191.328,190.6581,190.7725,74660.0
2020-10-15 09:30:00,233.37,236.99,232.0,236.62,25583.0,190.6663,193.6239,189.547,193.3216,25583.0
2020-10-15 10:00:00,236.74,237.5,236.33,236.41,41485.0,193.4196,194.0405,193.0846,193.15,41485.0
2020-10-15 10:30:00,236.53,237.49,236.03,236.25,44645.0,193.248,194.0324,192.8395,193.0193,44645.0
2020-10-15 11:00:00,236.33,237.01,235.96,236.15,61178.0,193.0846,193.6402,192.7823,192.9376,61178.0
2020-10-15 11:30:00,236.31,236.32,235.26,235.87,18955.0,193.0683,193.0765,192.2104,192.7088,18955.0
2020-10-15 12:00:00,235.92,236.3,235.13,235.35,11977.0,192.7497,193.0601,192.1042,192.284,11977.0
2020-10-15 12:30:00,235.49,235.49,234.58,235.31,15967.0,192.3983,192.3983,191.6549,192.2513,15967.0
2020-10-15 13:00:00,235.26,236.19,235.1,236.1,25840.0,192.2104,192.9702,192.0797,192.8967,25840.0
2020-10-15 13:30:00,236.0,236.29,235.23,235.23,31311.0,192.815,193.0519,192.1859,192.1859,31311.0
2020-10-15 14:00:00,235.18,235.41,234.85,235.01,15742.0,192.1451,192.333,191.8754,192.0062,15742.0
2020-10-15 14:30:00,235.03,235.22,234.79,235.16,12188.0,192.0225,192.1777,191.8264,192.1287,12188.0
2020-10-15 15:00:00,235.18,235.67,235.01,235.03,36937.0,192.1451,192.5454,192.0062,192.0225,36937.0
2020-10-15 15:30:00,235.02,235.27,234.26,234.34,109658.0,192.0143,192.2186,191.3934,191.4588,109658.0
2020-10-16 09:30:00,233.69,234.49,232.17,233.6,95881.0,190.9277,191.5813,189.6859,190.8542,95881.0
2020-10-16 10:00:00,233.7,234.36,232.53,233.02,71295.0,190.9359,191.4751,189.98,190.3803,71295.0
2020-10-16 10:30:00,233.02,234.0,232.82,233.74,38334.0,190.3803,191.181,190.2169,190.9686,38334.0
2020-10-16 11:00:00,233.72,234.78,233.51,234.57,24135.0,190.9522,191.8183,190.7806,191.6467,24135.0
2020-10-16 11:30:00,234.49,234.69,233.85,234.1,26636.0,191.5813,191.7447,191.0584,191.2627,26636.0
2020-10-16 12:00:00,233.94,234.02,233.04,233.19,41359.0,191.132,191.1973,190.3967,190.5192,41359.0
2020-10-16 12:30:00,233.18,233.99,233.17,233.65,20540.0,190.511,191.1728,190.5029,190.895,20540.0
2020-10-16 13:00:00,233.69,234.07,233.44,233.93,21196.0,190.9277,191.2382,190.7235,191.1238,21196.0
2020-10-16 13:30:00,233.93,234.23,233.86,233.99,25354.0,191.1238,191.3689,191.0666,191.1728,25354.0
2020-10-16 14:00:00,234.13,234.77,233.93,234.66,20260.0,191.2872,191.8101,191.1238,191.7202,20260.0
2020-10-16 14:30:00,234.65,235.25,234.49,235.11,73435.0,191.712,192.2023,191.5813,192.0879,73435.0
2020-10-16 15:00:00,235.15,235.39,235.03,235.16,44361.0,192.1206,192.3166,192.0225,192.1287,44361.0
2020-10-16 15:30:00,235.14,235.14,232.86,233.03,150249.0,192.1124,192.1124,190.2496,190.3885,150249.0
2020-10-19 09:30:00,233.49,233.49,230.91,231.83,50477.0,190.7643,190.7643,188.6564,189.4081,50477.0
2020-10-19 10:00:00,231.96,233.56,231.66,232.63,32493.0,189.5143,190.8215,189.2692,190.0617,32493.0
2020-10-19 10:30:00,232.73,233.07,231.08,231.97,10164.0,190.1434,190.4212,188.7953,189.5225,10164.0
2020-10-19 11:00:00,231.95,233.04,231.85,232.83,22427.0,189.5061,190.3967,189.4244,190.2251,22427.0
2020-10-19 11:30:00,232.92,234.15,232.61,234.04,19401.0,190.2986,191.3035,190.0453,191.2137,19401.0
2020-10-19 12:00:00,233.89,234.1,233.33,233.43,12073.0,191.0911,191.2627,190.6336,190.7153,12073.0
2020-10-19 12:30:00,233.52,233.52,232.96,233.25,11150.0,190.7888,190.7888,190.3313,190.5682,11150.0
2020-10-19 13:00:00,233.26,233.53,233.24,233.42,8145.0,190.5764,190.797,190.5601,190.7071,8145.0
2020-10-19 13:30:00,233.33,233.33,232.42,232.59,6705.0,190.6336,190.6336,189.8901,190.029,6705.0
2020-10-19 14:00:00,232.55,232.86,232.19,232.58,16341.0,189.9963,190.2496,189.7022,190.0208,16341.0
2020-10-19 14:30:00,232.47,232.51,231.15,231.15,28051.0,189.931,189.9636,188.8525,188.8525,28051.0
2020-10-19 15:00:00,231.44,232.03,231.15,231.8,32204.0,189.0894,189.5715,188.8525,189.3836,32204.0
2020-10-19 15:30:00,231.77,231.99,231.02,231.28,97224.0,189.359,189.5388,188.7463,188.9587,97224.0
2020-10-20 09:30:00,232.17,233.59,230.28,232.97,54701.0,189.6859,190.846,188.1417,190.3395,54701.0
2020-10-20 10:00:00,233.1,233.83,232.08,233.83,30363.0,190.4457,191.0421,189.6123,191.0421,30363.0
2020-10-20 10:30:00,233.89,235.45,233.69,234.5,15801.0,191.0911,192.3657,190.9277,191.5895,15801.0
2020-10-20 11:00:00,234.5,234.83,233.83,233.83,18674.0,191.5895,191.8591,191.0421,191.0421,18674.0
2020-10-20 11:30:00,233.93,234.1,233.46,234.02,14270.0,191.1238,191.2627,190.7398,191.1973,14270.0
2020-10-20 12:00:00,234.08,234.08,233.17,233.41,5825.0,191.2463,191.2463,190.5029,190.6989,5825.0
2020-10-20 12:30:00,233.49,234.08,233.25,233.65,11246.0,190.7643,191.2463,190.5682,190.895,11246.0
2020-10-20 13:00:00,233.62,234.67,233.34,234.41,11850.0,190.8705,191.7284,190.6418,191.516,11850.0
2020-10-20 13:30:00,234.41,234.98,234.21,234.21,9381.0,191.516,191.9817,191.3526,191.3526,9381.0
2020-10-20 14:00:00,234.35,234.91,234.21,234.55,15268.0,191.4669,191.9245,191.3526,191.6303,15268.0
2020-10-20 14:30:00,234.68,234.92,234.51,234.59,9730.0,191.7366,191.9326,191.5977,191.663,9730.0
2020-10-20 15:00:00,234.59,234.66,233.12,233.95,14639.0,191.663,191.7202,190.462,191.1401,14639.0
2020-10-20 15:30:00,233.94,234.36,233.11,233.12,78592.0,191.132,191.4751,190.4538,190.462,78592.0
2020-10-21 09:30:00,233.05,234.88,233.05,234.22,14187.0,190.4048,191.9,190.4048,191.3607,14187.0
2020-10-21 10:00:00,234.2,234.95,233.9,234.79,6417.0,191.3444,191.9571,191.0993,191.8264,6417.0
2020-10-21 10:30:00,234.89,235.15,234.42,234.66,5193.0,191.9081,192.1206,191.5241,191.7202,5193.0
2020-10-21 11:00:00,234.63,234.63,232.71,233.03,14643.0,191.6957,191.6957,190.127,190.3885,14643.0
2020-10-21 11:30:00,233.25,233.58,232.69,232.71,10928.0,190.5682,190.8378,190.1107,190.127,10928.0
2020-10-21 12:00:00,232.83,233.83,232.58,233.06,13128.0,190.2251,191.0421,190.0208,190.413,13128.0
2020-10-21 12:30:00,233.11,233.11,232.32,232.63,11076.0,190.4538,190.4538,189.8084,190.0617,11076.0
2020-10-21 13:00:00,232.7,233.66,232.69,233.66,20971.0,190.1189,190.9032,190.1107,190.9032,20971.0
2020-10-21 13:30:00,233.69,233.95,233.34,233.49,15080.0,190.9277,191.1401,190.6418,190.7643,15080.0
2020-10-21 14:00:00,233.41,234.03,233.41,233.96,8468.0,190.6989,191.2055,190.6989,191.1483,8468.0
2020-10-21 14:30:00,233.87,233.97,233.08,233.25,17285.0,191.0748,191.1565,190.4293,190.5682,17285.0
2020-10-21 15:00:00,233.24,233.28,232.28,232.72,16486.0,190.5601,190.5927,189.7757,190.1352,16486.0
2020-10-21 15:30:00,232.67,233.33,232.18,233.01,103650.0,190.0944,190.6336,189.694,190.3721,103650.0
2020-10-22 09:30:00,232.79,233.3,231.79,232.43,9602.0,190.1924,190.6091,189.3754,189.8983,9602.0
2020-10-22 10:00:00,232.55,232.99,231.94,232.16,12330.0,189.9963,190.3558,189.4979,189.6777,12330.0
2020-10-22 10:30:00,232.29,233.66,232.14,233.66,8637.0,189.7839,190.9032,189.6613,190.9032,8637.0
2020-10-22 11:00:00,233.63,234.33,233.06,233.8,20131.0,190.8787,191.4506,190.413,191.0176,20131.0
2020-10-22 11:30:00,233.88,233.88,232.86,232.96,7941.0,191.0829,191.0829,190.2496,190.3313,7941.0
2020-10-22 12:00:00,233.23,234.4,233.23,233.95,8059.0,190.5519,191.5078,190.5519,191.1401,8059.0
2020-10-22 12:30:00,233.84,234.93,233.52,234.87,22654.0,191.0503,191.9408,190.7888,191.8918,22654.0
2020-10-22 13:00:00,234.91,235.39,234.19,235.01,8007.0,191.9245,192.3166,191.3362,192.0062,8007.0
2020-10-22 13:30:00,235.21,235.34,234.91,235.23,14321.0,192.1696,192.2758,191.9245,192.1859,14321.0
2020-10-22 14:00:00,235.34,235.5,234.93,234.93,8472.0,192.2758,192.4065,191.9408,191.9408,8472.0
2020-10-22 14:30:00,234.9,235.16,234.48,234.63,12457.0,191.9163,192.1287,191.5732,191.6957,12457.0
2020-10-22 15:00:00,234.55,234.72,233.91,234.57,14256.0,191.6303,191.7692,191.1075,191.6467,14256.0
2020-10-22 15:30:00,234.77,235.79,234.64,235.34,70694.0,191.8101,192.6434,191.7039,192.2758,70694.0
2020-10-23 09:30:00,236.11,236.81,235.34,236.81,9439.0,192.9049,193.4768,192.2758,193.4768,9439.0
2020-10-23 10:00:00,236.44,236.72,235.41,235.57,10656.0,193.1745,193.4033,192.333,192.4637,10656.0
2020-10-23 10:30:00,235.49,235.84,234.87,235.59,34611.0,192.3983,192.6843,191.8918,192.48,34611.0
2020-10-23 11:00:00,235.49,236.46,235.4,235.8,7631.0,192.3983,193.1908,192.3248,192.6516,7631.0
2020-10-23 11:30:00,235.76,236.25,235.55,235.61,44131.0,192.6189,193.0193,192.4474,192.4964,44131.0
2020-10-23 12:00:00,235.61,235.92,235.01,235.27,9691.0,192.4964,192.7497,192.0062,192.2186,9691.0
2020-10-23 12:30:00,235.2,235.29,233.9,234.09,12671.0,192.1614,192.2349,191.0993,191.2545,12671.0
2020-10-23 13:00:00,234.11,235.4,234.1,235.29,11858.0,191.2709,192.3248,191.2627,192.2349,11858.0
2020-10-23 13:30:00,235.41,235.68,234.99,235.2,8916.0,192.333,192.5536,191.9898,192.1614,8916.0
2020-10-23 14:00:00,235.18,235.94,235.02,235.69,13670.0,192.1451,192.766,192.0143,192.5617,13670.0
2020-10-23 14:30:00,235.65,235.65,234.89,235.43,12406.0,192.5291,192.5291,191.9081,192.3493,12406.0
2020-10-23 15:00:00,235.43,235.65,234.99,235.34,21470.0,192.3493,192.5291,191.9898,192.2758,21470.0
2020-10-23 15:30:00,235.35,236.34,235.35,235.92,41519.0,192.284,193.0928,192.284,192.7497,41519.0
2020-10-26 09:30:00,234.38,234.55,233.39,234.2,17992.0,191.4915,191.6303,190.6826,191.3444,17992.0
2020-10-26 10:00:00,233.95,235.21,233.73,234.59,59739.0,191.1401,192.1696,190.9604,191.663,59739.0
2020-10-26 10:30:00,234.5,234.5,233.67,233.88,13998.0,191.5895,191.5895,190.9114,191.0829,13998.0
2020-10-26 11:00:00,233.91,234.73,233.76,234.73,21044.0,191.1075,191.7774,190.9849,191.7774,21044.0
2020-10-26 11:30:00,234.57,235.96,234.34,235.69,26743.0,191.6467,192.7823,191.4588,192.5617,26743.0
2020-10-26 12:00:00,235.7,236.14,235.51,235.65,15865.0,192.5699,192.9294,192.4147,192.5291,15865.0
2020-10-26 12:30:00,235.5,236.65,234.99,236.14,14275.0,192.4065,193.3461,191.9898,192.9294,14275.0
2020-10-26 13:00:00,236.15,236.44,235.6,235.96,64638.0,192.9376,193.1745,192.4882,192.7823,64638.0
2020-10-26 13:30:00,235.9,236.95,235.72,236.92,10777.0,192.7333,193.5912,192.5862,193.5667,10777.0
2020-10-26 14:00:00,236.74,236.99,236.25,236.77,16018.0,193.4196,193.6239,193.0193,193.4441,16018.0
2020-10-26 14:30:00,237.02,237.02,236.0,236.0,7736.0,193.6484,193.6484,192.815,192.815,7736.0
2020-10-26 15:00:00,235.99,236.48,235.87,235.87,24788.0,192.8068,193.2072,192.7088,192.7088,24788.0
2020-10-26 15:30:00,235.92,236.91,235.57,236.36,103874.0,192.7497,193.5585,192.4637,193.1091,103874.0
2020-10-27 09:30:00,237.24,238.22,235.6,238.18,45147.0,193.8281,194.6288,192.4882,194.5961,45147.0
2020-10-27 10:00:00,238.01,239.4,237.98,238.72,47498.0,194.4572,195.5929,194.4327,195.0373,47498.0
2020-10-27 10:30:00,238.43,238.82,236.51,236.7,30258.0,194.8004,195.119,193.2317,193.3869,30258.0
2020-10-27 11:00:00,236.8,238.12,236.36,237.29,27686.0,193.4686,194.5471,193.1091,193.869,27686.0
2020-10-27 11:30:00,237.49,237.62,236.85,237.52,17879.0,194.0324,194.1386,193.5095,194.0569,17879.0
2020-10-27 12:00:00,237.49,237.73,237.13,237.46,12024.0,194.0324,194.2284,193.7382,194.0079,12024.0
2020-10-27 12:30:00,237.5,237.5,237.1,237.23,20376.0,194.0405,194.0405,193.7137,193.8199,20376.0
2020-10-27 13:00:00,237.23,237.91,236.92,237.91,18180.0,193.8199,194.3755,193.5667,194.3755,18180.0
2020-10-27 13:30:00,237.92,238.12,237.27,237.27,13414.0,194.3837,194.5471,193.8526,193.8526,13414.0
2020-10-27 14:00:00,237.41,237.51,236.9,236.94,12615.0,193.967,194.0487,193.5503,193.583,12615.0
2020-10-27 14:30:00,236.95,237.32,236.68,237.02,20165.0,193.5912,193.8935,193.3706,193.6484,20165.0
2020-10-27 15:00:00,236.91,237.01,236.37,236.49,24655.0,193.5585,193.6402,193.1173,193.2153,24655.0
2020-10-27 15:30:00,236.48,236.68,234.57,234.73,109609.0,193.2072,193.3706,191.6467,191.7774,109609.0
2020-10-28 09:30:00,231.97,234.79,231.25,233.79,21586.0,189.5225,191.8264,188.9342,191.0094,21586.0
2020-10-28 10:00:00,233.39,234.01,232.57,232.91,14952.0,190.6826,191.1892,190.0127,190.2904,14952.0
2020-10-28 10:30:00,233.29,233.44,231.37,231.8,14964.0,190.6009,190.7235,189.0322,189.3836,14964.0
2020-10-28 11:00:00,231.5,231.7,230.37,230.59,35965.0,189.1385,189.3019,188.2152,188.395,35965.0
2020-10-28 11:30:00,230.73,231.8,230.48,231.45,9481.0,188.5094,189.3836,188.3051,189.0976,9481.0
2020-10-28 12:00:00,231.62,231.79,231.05,231.27,8409.0,189.2365,189.3754,188.7708,188.9505,8409.0
2020-10-28 12:30:00,231.09,231.11,229.09,229.96,10716.0,188.8035,188.8198,187.1695,187.8803,10716.0
2020-10-28 13:00:00,229.79,230.64,229.15,230.64,15966.0,187.7414,188.4358,187.2185,188.4358,15966.0
2020-10-28 13:30:00,230.64,230.88,229.96,230.2,12460.0,188.4358,188.6319,187.8803,188.0763,12460.0
2020-10-28 14:00:00,230.21,230.67,229.63,230.67,12389.0,188.0845,188.4603,187.6106,188.4603,12389.0
2020-10-28 14:30:00,230.62,231.45,230.09,231.32,25014.0,188.4195,189.0976,187.9865,188.9914,25014.0
2020-10-28 15:00:00,231.34,232.11,230.9,231.79,12179.0,189.0077,189.6368,188.6482,189.3754,12179.0
2020-10-28 15:30:00,231.86,232.16,230.83,231.31,108150.0,189.4326,189.6777,188.5911,188.9832,108150.0
2020-10-29 09:30:00,232.13,233.26,230.64,232.43,53522.0,189.6532,190.5764,188.4358,189.8983,53522.0
2020-10-29 10:00:00,232.43,233.48,232.09,232.47,25073.0,189.8983,190.7561,189.6205,189.931,25073.0
2020-10-29 10:30:00,232.56,233.43,231.83,231.83,21621.0,190.0045,190.7153,189.4081,189.4081,21621.0
2020-10-29 11:00:00,232.03,233.23,231.51,232.77,50042.0,189.5715,190.5519,189.1466,190.1761,50042.0
2020-10-29 11:30:00,232.63,233.48,232.12,232.14,13794.0,190.0617,190.7561,189.645,189.6613,13794.0
2020-10-29 12:00:00,232.04,232.46,231.7,232.06,33967.0,189.5796,189.9228,189.3019,189.596,33967.0
2020-10-29 12:30:00,232.02,232.55,231.76,232.04,8785.0,189.5633,189.9963,189.3509,189.5796,8785.0
2020-10-29 13:00:00,232.17,232.27,231.49,231.96,12992.0,189.6859,189.7676,189.1303,189.5143,12992.0
2020-10-29 13:30:00,231.97,233.47,231.93,233.02,30119.0,189.5225,190.748,189.4898,190.3803,30119.0
2020-10-29 14:00:00,233.2,234.11,233.15,233.48,28956.0,190.5274,191.2709,190.4865,190.7561,28956.0
2020-10-29 14:30:00,233.44,233.53,232.45,232.73,21636.0,190.7235,190.797,189.9146,190.1434,21636.0
2020-10-29 15:00:00,232.59,232.85,231.34,231.54,64743.0,190.029,190.2414,189.0077,189.1711,64743.0
2020-10-29 15:30:00,231.59,231.82,230.86,230.95,183177.0,189.212,189.3999,188.6156,188.6891,183177.0
2020-10-30 09:30:00,229.84,232.04,229.84,232.0,28683.0,187.7822,189.5796,187.7822,189.547,28683.0
2020-10-30 10:00:00,232.21,232.24,229.91,229.91,55029.0,189.7185,189.743,187.8394,187.8394,55029.0
2020-10-30 10:30:00,229.86,230.01,227.86,228.61,13038.0,187.7986,187.9211,186.1645,186.7773,13038.0
2020-10-30 11:00:00,228.62,229.56,228.01,228.73,53111.0,186.7855,187.5534,186.2871,186.8753,53111.0
2020-10-30 11:30:00,228.81,230.29,228.55,230.19,36019.0,186.9407,188.1499,186.7283,188.0682,36019.0
2020-10-30 12:00:00,230.07,230.71,229.95,230.31,23344.0,187.9701,188.493,187.8721,188.1662,23344.0
2020-10-30 12:30:00,230.22,230.63,229.76,229.8,24949.0,188.0927,188.4277,187.7169,187.7495,24949.0
2020-10-30 13:00:00,229.72,229.98,229.04,229.26,16254.0,187.6842,187.8966,187.1286,187.3083,16254.0
2020-10-30 13:30:00,229.23,229.42,228.4,229.42,22370.0,187.2838,187.4391,186.6057,187.4391,22370.0
2020-10-30 14:00:00,229.32,229.57,227.81,228.06,32020.0,187.3574,187.5616,186.1237,186.3279,32020.0
2020-10-30 14:30:00,227.95,228.17,227.21,227.69,34973.0,186.2381,186.4178,185.6335,186.0256,34973.0
2020-10-30 15:00:00,227.67,228.49,227.45,228.45,28690.0,186.0093,186.6792,185.8296,186.6466,28690.0
2020-10-30 15:30:00,228.34,229.23,227.7,229.21,147462.0,186.5567,187.2838,186.0338,187.2675,147462.0
2020-11-02 09:30:00,231.33,233.31,230.2,232.98,25268.0,188.9996,190.6172,188.0763,190.3476,25268.0
2020-11-02 10:00:00,233.18,234.64,232.96,234.13,30822.0,190.511,191.7039,190.3313,191.2872,30822.0
2020-11-02 10:30:00,233.98,234.14,231.44,231.6,27656.0,191.1646,191.2954,189.0894,189.2202,27656.0
2020-11-02 11:00:00,231.58,232.87,231.58,232.87,24946.0,189.2038,190.2578,189.2038,190.2578,24946.0
2020-11-02 11:30:00,232.78,233.27,232.18,232.56,20771.0,190.1842,190.5846,189.694,190.0045,20771.0
2020-11-02 12:00:00,232.54,232.59,231.85,232.16,22028.0,189.9881,190.029,189.4244,189.6777,22028.0
2020-11-02 12:30:00,232.18,232.29,230.93,231.19,21600.0,189.694,189.7839,188.6728,188.8852,21600.0
2020-11-02 13:00:00,231.13,231.22,230.46,230.66,28756.0,188.8362,188.9097,188.2888,188.4522,28756.0
2020-11-02 13:30:00,230.62,230.81,230.35,230.52,19837.0,188.4195,188.5747,188.1989,188.3378,19837.0
2020-11-02 14:00:00,230.62,231.39,230.39,231.3,24832.0,188.4195,189.0486,188.2316,188.9751,24832.0
2020-11-02 14:30:00,231.4,232.46,231.35,232.38,17039.0,189.0568,189.9228,189.0159,189.8574,17039.0
2020-11-02 15:00:00,232.46,233.09,232.29,232.81,25677.0,189.9228,190.4375,189.7839,190.2087,25677.0
2020-11-02 15:30:00,232.88,233.32,232.03,232.83,134471.0,190.2659,190.6254,189.5715,190.2251,134471.0
2020-11-03 09:30:00,234.09,234.6,232.37,232.6,27629.0,191.2545,191.6712,189.8493,190.0372,27629.0
2020-11-03 10:00:00,232.35,235.0,232.17,234.36,24555.0,189.8329,191.998,189.6859,191.4751,24555.0
2020-11-03 10:30:00,234.35,234.35,232.98,233.61,21498.0,191.4669,191.4669,190.3476,190.8624,21498.0
2020-11-03 11:00:00,233.61,234.62,233.31,234.3,32791.0,190.8624,191.6875,190.6172,191.4261,32791.0
2020-11-03 11:30:00,234.34,234.79,233.5,233.57,25506.0,191.4588,191.8264,190.7725,190.8297,25506.0
2020-11-03 12:00:00,233.65,234.13,233.64,233.67,25288.0,190.895,191.2872,190.8869,190.9114,25288.0
2020-11-03 12:30:00,233.73,235.0,233.62,234.99,20869.0,190.9604,191.998,190.8705,191.9898,20869.0
2020-11-03 13:00:00,235.05,235.96,234.77,235.47,18948.0,192.0388,192.7823,191.8101,192.382,18948.0
2020-11-03 13:30:00,235.43,235.6,234.73,235.07,34253.0,192.3493,192.4882,191.7774,192.0552,34253.0
2020-11-03 14:00:00,235.17,235.22,234.47,235.06,15522.0,192.1369,192.1777,191.565,192.047,15522.0
2020-11-03 14:30:00,235.07,235.38,234.96,235.16,16645.0,192.0552,192.3085,191.9653,192.1287,16645.0
2020-11-03 15:00:00,235.18,235.3,234.81,235.23,28617.0,192.1451,192.2431,191.8428,192.1859,28617.0
2020-11-03 15:30:00,235.29,236.3,235.21,235.48,104418.0,192.2349,193.0601,192.1696,192.3902,104418.0
2020-11-04 09:30:00,235.33,239.81,234.78,239.67,33817.0,192.2676,195.9278,191.8183,195.8134,33817.0
2020-11-04 10:00:00,239.68,240.75,237.4,237.4,37037.0,195.8216,196.6958,193.9588,193.9588,37037.0
2020-11-04 10:30:00,237.23,237.97,236.23,236.97,14757.0,193.8199,194.4245,193.0029,193.6075,14757.0
2020-11-04 11:00:00,237.05,238.13,236.43,238.08,6713.0,193.6729,194.5552,193.1663,194.5144,6713.0
2020-11-04 11:30:00,238.41,239.17,237.53,239.17,14637.0,194.784,195.4049,194.065,195.4049,14637.0
2020-11-04 12:00:00,239.07,239.31,238.5,238.84,15858.0,195.3232,195.5193,194.8575,195.1353,15858.0
2020-11-04 12:30:00,238.86,238.86,238.17,238.4,17774.0,195.1517,195.1517,194.5879,194.7758,17774.0
2020-11-04 13:00:00,238.37,238.69,238.08,238.15,13275.0,194.7513,195.0128,194.5144,194.5716,13275.0
2020-11-04 13:30:00,238.15,238.72,237.93,238.56,8703.0,194.5716,195.0373,194.3918,194.9066,8703.0
2020-11-04 14:00:00,238.61,239.16,238.47,238.97,24697.0,194.9474,195.3968,194.833,195.2415,24697.0
2020-11-04 14:30:00,238.94,239.25,238.66,239.12,28321.0,195.217,195.4703,194.9883,195.3641,28321.0
2020-11-04 15:00:00,239.0,239.0,237.2,237.23,53340.0,195.2661,195.2661,193.7954,193.8199,53340.0
2020-11-04 15:30:00,237.24,237.27,235.13,235.36,139281.0,193.8281,193.8526,192.1042,192.2921,139281.0
2020-11-05 09:30:00,234.49,236.29,230.04,232.91,49649.0,191.5813,193.0519,187.9456,190.2904,49649.0
2020-11-05 10:00:00,232.89,232.9,230.64,231.78,53968.0,190.2741,190.2823,188.4358,189.3672,53968.0
2020-11-05 10:30:00,231.78,232.32,230.5,230.5,61731.0,189.3672,189.8084,188.3214,188.3214,61731.0
2020-11-05 11:00:00,230.46,230.46,229.14,229.91,31174.0,188.2888,188.2888,187.2103,187.8394,31174.0
2020-11-05 11:30:00,230.01,231.69,229.71,231.25,48251.0,187.9211,189.2937,187.676,188.9342,48251.0
2020-11-05 12:00:00,231.11,231.11,228.83,230.12,43899.0,188.8198,188.8198,186.957,188.011,43899.0
2020-11-05 12:30:00,230.03,230.59,229.88,230.09,36301.0,187.9374,188.395,187.8149,187.9865,36301.0
2020-11-05 13:00:00,230.17,230.84,230.05,230.16,20854.0,188.0518,188.5992,187.9538,188.0437,20854.0
2020-11-05 13:30:00,230.17,230.5,230.0,230.35,23067.0,188.0518,188.3214,187.9129,188.1989,23067.0
2020-11-05 14:00:00,230.37,232.53,230.37,232.36,28815.0,188.2152,189.98,188.2152,189.8411,28815.0
2020-11-05 14:30:00,232.38,234.0,232.22,232.77,35144.0,189.8574,191.181,189.7267,190.1761,35144.0
2020-11-05 15:00:00,232.57,232.83,231.57,232.1,42732.0,190.0127,190.2251,189.1956,189.6287,42732.0
2020-11-05 15:30:00,232.01,232.16,230.28,230.47,95385.0,189.5551,189.6777,188.1417,188.2969,95385.0
2020-11-06 09:30:00,231.34,235.25,231.0,235.25,31349.0,189.0077,192.2023,188.7299,192.2023,31349.0
2020-11-06 10:00:00,235.9,237.67,235.34,235.98,23166.0,192.7333,194.1794,192.2758,192.7987,23166.0
2020-11-06 10:30:00,235.85,236.0,233.53,233.53,14301.0,192.6925,192.815,190.797,190.797,14301.0
2020-11-06 11:00:00,233.6,233.61,232.73,232.97,57319.0,190.8542,190.8624,190.1434,190.3395,57319.0
2020-11-06 11:30:00,232.97,234.21,232.59,232.9,32267.0,190.3395,191.3526,190.029,190.2823,32267.0
2020-11-06 12:00:00,232.78,233.11,232.41,232.44,17273.0,190.1842,190.4538,189.8819,189.9064,17273.0
2020-11-06 12:30:00,232.46,232.54,231.67,232.05,19954.0,189.9228,189.9881,189.2773,189.5878,19954.0
2020-11-06 13:00:00,232.05,232.64,231.8,232.25,18301.0,189.5878,190.0698,189.3836,189.7512,18301.0
2020-11-06 13:30:00,232.26,233.34,232.16,232.75,35563.0,189.7594,190.6418,189.6777,190.1597,35563.0
2020-11-06 14:00:00,232.66,232.66,231.99,231.99,17734.0,190.0862,190.0862,189.5388,189.5388,17734.0
2020-11-06 14:30:00,231.98,231.98,230.09,230.1,16645.0,189.5306,189.5306,187.9865,187.9946,16645.0
2020-11-06 15:00:00,230.11,230.6,229.8,229.99,28910.0,188.0028,188.4031,187.7495,187.9048,28910.0
2020-11-06 15:30:00,230.1,232.37,229.97,231.33,79912.0,187.9946,189.8493,187.8884,188.9996,79912.0
2020-11-09 09:30:00,240.74,240.74,234.19,234.2,89670.0,196.6877,196.6877,191.3362,191.3444,89670.0
2020-11-09 10:00:00,234.22,237.87,230.17,230.17,45387.0,191.3607,194.3428,188.0518,188.0518,45387.0
2020-11-09 10:30:00,230.04,232.75,230.04,231.75,34355.0,187.9456,190.1597,187.9456,189.3427,34355.0
2020-11-09 11:00:00,231.1,232.36,228.62,229.52,36256.0,188.8116,189.8411,186.7855,187.5208,36256.0
2020-11-09 11:30:00,229.52,230.15,228.05,228.62,28163.0,187.5208,188.0355,186.3198,186.7855,28163.0
2020-11-09 12:00:00,228.73,229.57,228.31,229.03,28528.0,186.8753,187.5616,186.5322,187.1204,28528.0
2020-11-09 12:30:00,229.06,229.6,228.03,228.13,28449.0,187.1449,187.5861,186.3034,186.3851,28449.0
2020-11-09 13:00:00,228.34,229.99,228.34,228.82,25532.0,186.5567,187.9048,186.5567,186.9489,25532.0
2020-11-09 13:30:00,228.84,229.23,227.51,228.44,58929.0,186.9652,187.2838,185.8786,186.6384,58929.0
2020-11-09 14:00:00,228.76,229.03,227.75,228.31,34266.0,186.8998,187.1204,186.0747,186.5322,34266.0
2020-11-09 14:30:00,228.48,229.39,227.9,229.39,95770.0,186.6711,187.4146,186.1972,187.4146,95770.0
2020-11-09 15:00:00,229.09,229.09,225.13,225.43,37815.0,187.1695,187.1695,183.9341,184.1792,37815.0
2020-11-09 15:30:00,225.6,226.08,220.92,222.03,235870.0,184.3181,184.7102,180.4945,181.4013,235870.0
2020-11-10 09:30:00,222.23,228.0,221.02,228.0,44874.0,181.5647,186.2789,180.5762,186.2789,44874.0
2020-11-10 10:00:00,228.2,230.04,227.59,229.87,39413.0,186.4423,187.9456,185.9439,187.8067,39413.0
2020-11-10 10:30:00,229.87,231.78,228.71,230.71,71194.0,187.8067,189.3672,186.859,188.493,71194.0
2020-11-10 11:00:00,230.64,231.49,229.12,231.23,26582.0,188.4358,189.1303,187.194,188.9179,26582.0
2020-11-10 11:30:00,231.1,231.33,228.91,230.37,35815.0,188.8116,188.9996,187.0224,188.2152,35815.0
2020-11-10 12:00:00,230.37,231.66,230.28,231.37,26843.0,188.2152,189.2692,188.1417,189.0322,26843.0
2020-11-10 12:30:00,231.5,231.55,230.35,230.37,25591.0,189.1385,189.1793,188.1989,188.2152,25591.0
2020-11-10 13:00:00,230.43,231.53,230.39,231.21,24916.0,188.2643,189.163,188.2316,188.9015,24916.0
2020-11-10 13:30:00,231.26,233.33,230.73,232.94,35479.0,188.9424,190.6336,188.5094,190.315,35479.0
2020-11-10 14:00:00,233.01,233.47,232.12,232.51,37236.0,190.3721,190.748,189.645,189.9636,37236.0
2020-11-10 14:30:00,232.66,233.47,232.44,233.0,36298.0,190.0862,190.748,189.9064,190.364,36298.0
2020-11-10 15:00:00,233.14,233.64,232.64,233.43,40863.0,190.4784,190.8869,190.0698,190.7153,40863.0
2020-11-10 15:30:00,233.37,234.18,232.91,233.89,144170.0,190.6663,191.328,190.2904,191.0911,144170.0
2020-11-11 09:30:00,235.35,235.35,232.32,233.41,45950.0,192.284,192.284,189.8084,190.6989,45950.0
2020-11-11 10:00:00,233.33,234.2,232.78,233.96,44812.0,190.6336,191.3444,190.1842,191.1483,44812.0
2020-11-11 10:30:00,233.99,234.21,233.13,233.54,51716.0,191.1728,191.3526,190.4702,190.8052,51716.0
2020-11-11 11:00:00,233.61,235.22,233.31,235.13,41552.0,190.8624,192.1777,190.6172,192.1042,41552.0
2020-11-11 11:30:00,235.04,235.96,234.83,235.96,15766.0,192.0307,192.7823,191.8591,192.7823,15766.0
2020-11-11 12:00:00,235.58,236.42,235.41,235.92,14493.0,192.4719,193.1582,192.333,192.7497,14493.0
2020-11-11 12:30:00,235.99,236.77,235.96,236.31,13368.0,192.8068,193.4441,192.7823,193.0683,13368.0
2020-11-11 13:00:00,236.27,237.0,236.2,236.71,12661.0,193.0356,193.632,192.9784,193.3951,12661.0
2020-11-11 13:30:00,236.89,236.89,235.88,236.66,38680.0,193.5422,193.5422,192.717,193.3542,38680.0
2020-11-11 14:00:00,236.5,236.89,236.19,236.56,21949.0,193.2235,193.5422,192.9702,193.2725,21949.0
2020-11-11 14:30:00,236.58,236.88,235.31,235.55,19968.0,193.2889,193.534,192.2513,192.4474,19968.0
2020-11-11 15:00:00,235.64,235.97,235.13,235.71,24533.0,192.5209,192.7905,192.1042,192.5781,24533.0
2020-11-11 15:30:00,235.74,236.22,235.65,235.82,91273.0,192.6026,192.9948,192.5291,192.6679,91273.0
2020-11-12 09:30:00,236.65,236.65,232.23,235.02,22278.0,193.3461,193.3461,189.7349,192.0143,22278.0
2020-11-12 10:00:00,234.89,235.22,232.88,232.95,15656.0,191.9081,192.1777,190.2659,190.3231,15656.0
2020-11-12 10:30:00,232.93,233.09,231.45,232.19,19581.0,190.3068,190.4375,189.0976,189.7022,19581.0
2020-11-12 11:00:00,231.99,232.48,231.0,231.51,14571.0,189.5388,189.9391,188.7299,189.1466,14571.0
2020-11-12 11:30:00,231.57,232.3,231.04,231.8,25393.0,189.1956,189.7921,188.7626,189.3836,25393.0
2020-11-12 12:00:00,231.84,231.85,230.81,230.92,11082.0,189.4162,189.4244,188.5747,188.6646,11082.0
2020-11-12 12:30:00,230.93,231.01,230.13,230.5,31616.0,188.6728,188.7381,188.0191,188.3214,31616.0
2020-11-12 13:00:00,230.51,230.6,229.23,229.4,12319.0,188.3296,188.4031,187.2838,187.4227,12319.0
2020-11-12 13:30:00,229.68,230.05,228.79,229.62,17836.0,187.6515,187.9538,186.9243,187.6025,17836.0
2020-11-12 14:00:00,229.82,230.43,229.56,230.43,11607.0,187.7659,188.2643,187.5534,188.2643,11607.0
2020-11-12 14:30:00,230.31,230.48,229.83,230.23,20302.0,188.1662,188.3051,187.774,188.1008,20302.0
2020-11-12 15:00:00,230.16,230.34,229.19,229.94,36556.0,188.0437,188.1907,187.2512,187.8639,36556.0
2020-11-12 15:30:00,229.93,231.92,229.87,231.81,70846.0,187.8557,189.4816,187.8067,189.3917,70846.0
2020-11-13 09:30:00,232.7,235.39,232.02,234.27,21111.0,190.1189,192.3166,189.5633,191.4016,21111.0
2020-11-13 10:00:00,234.16,234.19,232.11,232.66,16803.0,191.3117,191.3362,189.6368,190.0862,16803.0
2020-11-13 10:30:00,232.72,233.29,232.06,232.4,17029.0,190.1352,190.6009,189.596,189.8738,17029.0
2020-11-13 11:00:00,232.4,233.44,232.37,232.62,16429.0,189.8738,190.7235,189.8493,190.0535,16429.0
2020-11-13 11:30:00,232.53,232.85,231.78,232.44,16236.0,189.98,190.2414,189.3672,189.9064,16236.0
2020-11-13 12:00:00,232.5,232.6,231.87,231.87,11514.0,189.9555,190.0372,189.4407,189.4407,11514.0
2020-11-13 12:30:00,231.95,232.63,231.44,232.43,10664.0,189.5061,190.0617,189.0894,189.8983,10664.0
2020-11-13 13:00:00,232.41,232.66,232.07,232.11,14806.0,189.8819,190.0862,189.6042,189.6368,14806.0
2020-11-13 13:30:00,232.24,232.6,231.7,231.97,20474.0,189.743,190.0372,189.3019,189.5225,20474.0
2020-11-13 14:00:00,232.05,232.57,231.99,232.09,36169.0,189.5878,190.0127,189.5388,189.6205,36169.0
2020-11-13 14:30:00,232.09,232.55,231.86,232.49,29140.0,189.6205,189.9963,189.4326,189.9473,29140.0
2020-11-13 15:00:00,232.55,233.33,232.26,233.03,17070.0,189.9963,190.6336,189.7594,190.3885,17070.0
2020-11-13 15:30:00,233.01,234.69,232.96,234.04,78727.0,190.3721,191.7447,190.3313,191.2137,78727.0
2020-11-16 09:30:00,236.82,236.82,230.31,230.66,64537.0,193.485,193.485,188.1662,188.4522,64537.0
2020-11-16 10:00:00,230.88,230.88,228.75,229.17,30707.0,188.6319,188.6319,186.8917,187.2348,30707.0
2020-11-16 10:30:00,229.57,231.8,229.57,231.14,9518.0,187.5616,189.3836,187.5616,188.8443,9518.0
2020-11-16 11:00:00,231.08,231.61,230.88,231.53,12619.0,188.7953,189.2283,188.6319,189.163,12619.0
2020-11-16 11:30:00,231.38,231.38,230.05,230.05,5303.0,189.0404,189.0404,187.9538,187.9538,5303.0
2020-11-16 12:00:00,230.18,230.33,229.84,230.17,5326.0,188.06,188.1825,187.7822,188.0518,5326.0
2020-11-16 12:30:00,230.3,231.01,230.3,230.94,4136.0,188.158,188.7381,188.158,188.6809,4136.0
2020-11-16 13:00:00,230.74,230.79,229.53,229.68,10750.0,188.5175,188.5584,187.5289,187.6515,10750.0
2020-11-16 13:30:00,229.7,230.94,229.63,230.5,7400.0,187.6678,188.6809,187.6106,188.3214,7400.0
2020-11-16 14:00:00,230.49,231.95,230.49,231.84,13888.0,188.3133,189.5061,188.3133,189.4162,13888.0
2020-11-16 14:30:00,231.84,232.82,231.59,232.57,10757.0,189.4162,190.2169,189.212,190.0127,10757.0
2020-11-16 15:00:00,232.71,232.71,232.04,232.41,20528.0,190.127,190.127,189.5796,189.8819,20528.0
2020-11-16 15:30:00,232.4,233.78,232.22,233.78,70978.0,189.8738,191.0012,189.7267,191.0012,70978.0
2020-11-17 09:30:00,232.73,233.65,230.84,233.55,18751.0,190.1434,190.895,188.5992,190.8133,18751.0
2020-11-17 10:00:00,233.96,233.96,232.25,233.44,21648.0,191.1483,191.1483,189.7512,190.7235,21648.0
2020-11-17 10:30:00,233.51,234.72,233.34,234.64,18060.0,190.7806,191.7692,190.6418,191.7039,18060.0
2020-11-17 11:00:00,234.41,235.04,234.1,235.04,24182.0,191.516,192.0307,191.2627,192.0307,24182.0
2020-11-17 11:30:00,235.16,235.44,234.39,234.94,15346.0,192.1287,192.3575,191.4996,191.949,15346.0
2020-11-17 12:00:00,235.07,235.83,234.98,235.64,19596.0,192.0552,192.6761,191.9817,192.5209,19596.0
2020-11-17 12:30:00,235.6,236.67,235.23,235.52,25882.0,192.4882,193.3624,192.1859,192.4228,25882.0
2020-11-17 13:00:00,235.45,235.6,234.88,235.29,28215.0,192.3657,192.4882,191.9,192.2349,28215.0
2020-11-17 13:30:00,235.29,235.87,235.27,235.72,20506.0,192.2349,192.7088,192.2186,192.5862,20506.0
2020-11-17 14:00:00,236.04,236.28,235.5,235.52,20808.0,192.8477,193.0438,192.4065,192.4228,20808.0
2020-11-17 14:30:00,235.71,235.82,235.35,235.81,13706.0,192.5781,192.6679,192.284,192.6598,13706.0
2020-11-17 15:00:00,235.89,235.95,234.85,235.03,22908.0,192.7251,192.7742,191.8754,192.0225,22908.0
2020-11-17 15:30:00,235.04,235.08,234.25,234.55,82800.0,192.0307,192.0634,191.3852,191.6303,82800.0
2020-11-18 09:30:00,234.02,234.33,232.05,234.05,60286.0,191.1973,191.4506,189.5878,191.2218,60286.0
2020-11-18 10:00:00,234.13,236.38,233.94,235.98,20530.0,191.2872,193.1255,191.132,192.7987,20530.0
2020-11-18 10:30:00,235.8,236.66,235.06,235.33,25616.0,192.6516,193.3542,192.047,192.2676,25616.0
2020-11-18 11:00:00,235.24,236.3,235.23,236.01,15368.0,192.1941,193.0601,192.1859,192.8232,15368.0
2020-11-18 11:30:00,235.9,236.08,234.96,235.07,53651.0,192.7333,192.8804,191.9653,192.0552,53651.0
2020-11-18 12:00:00,234.96,235.17,234.23,234.67,13098.0,191.9653,192.1369,191.3689,191.7284,13098.0
2020-11-18 12:30:00,234.62,234.82,233.68,233.86,12912.0,191.6875,191.8509,190.9195,191.0666,12912.0
2020-11-18 13:00:00,233.93,234.3,233.45,233.86,14417.0,191.1238,191.4261,190.7316,191.0666,14417.0
2020-11-18 13:30:00,233.71,234.06,232.79,233.05,46473.0,190.9441,191.23,190.1924,190.4048,46473.0
2020-11-18 14:00:00,233.08,233.26,232.29,232.73,27815.0,190.4293,190.5764,189.7839,190.1434,27815.0
2020-11-18 14:30:00,232.71,234.09,232.69,232.69,84190.0,190.127,191.2545,190.1107,190.1107,84190.0
2020-11-18 15:00:00,232.58,232.99,231.73,231.74,65473.0,190.0208,190.3558,189.3264,189.3345,65473.0
2020-11-18 15:30:00,231.73,231.77,229.79,229.96,142541.0,189.3264,189.359,187.7414,187.8803,142541.0
2020-11-19 09:30:00,229.75,230.63,227.19,228.45,51811.0,187.7087,188.4277,185.6171,186.6466,51811.0
2020-11-19 10:00:00,228.5,229.21,227.4,227.74,10607.0,186.6874,187.2675,185.7887,186.0665,10607.0
2020-11-19 10:30:00,227.64,229.05,227.32,228.76,41659.0,185.9848,187.1368,185.7233,186.8998,41659.0
2020-11-19 11:00:00,228.53,229.25,228.22,228.88,12573.0,186.7119,187.3002,186.4587,186.9979,12573.0
2020-11-19 11:30:00,228.72,228.88,227.73,228.3,20463.0,186.8672,186.9979,186.0583,186.524,20463.0
2020-11-19 12:00:00,228.2,229.04,227.98,228.79,40774.0,186.4423,187.1286,186.2626,186.9243,40774.0
2020-11-19 12:30:00,228.89,229.2,228.15,228.15,23208.0,187.0061,187.2593,186.4015,186.4015,23208.0
2020-11-19 13:00:00,228.32,228.48,228.12,228.29,19311.0,186.5404,186.6711,186.377,186.5158,19311.0
2020-11-19 13:30:00,228.34,228.34,227.5,228.29,12804.0,186.5567,186.5567,185.8704,186.5158,12804.0
2020-11-19 14:00:00,228.22,228.77,228.22,228.59,12040.0,186.4587,186.908,186.4587,186.7609,12040.0
2020-11-19 14:30:00,228.57,229.83,228.57,229.36,50496.0,186.7446,187.774,186.7446,187.39,50496.0
2020-11-19 15:00:00,229.29,229.55,228.93,228.93,17379.0,187.3329,187.5453,187.0387,187.0387,17379.0
2020-11-19 15:30:00,229.08,229.51,228.45,228.8,78623.0,187.1613,187.5126,186.6466,186.9325,78623.0
2020-11-20 09:30:00,229.01,229.18,227.21,227.25,30865.0,187.1041,187.243,185.6335,185.6662,30865.0
2020-11-20 10:00:00,227.38,227.57,225.34,225.66,22946.0,185.7724,185.9276,184.1057,184.3671,22946.0
2020-11-20 10:30:00,225.51,225.82,224.77,225.47,11723.0,184.2445,184.4978,183.64,184.2119,11723.0
2020-11-20 11:00:00,225.67,226.63,225.59,226.47,27557.0,184.3753,185.1596,184.3099,185.0289,27557.0
2020-11-20 11:30:00,226.4,226.43,223.87,224.46,82360.0,184.9717,184.9962,182.9046,183.3867,82360.0
2020-11-20 12:00:00,224.57,225.19,224.22,224.93,42751.0,183.4766,183.9831,183.1906,183.7707,42751.0
2020-11-20 12:30:00,225.02,226.05,224.95,225.12,11485.0,183.8442,184.6857,183.787,183.9259,11485.0
2020-11-20 13:00:00,225.09,225.71,224.76,225.67,8646.0,183.9014,184.408,183.6318,184.3753,8646.0
2020-11-20 13:30:00,225.57,225.78,224.71,224.79,9423.0,184.2936,184.4651,183.5909,183.6563,9423.0
2020-11-20 14:00:00,224.88,225.13,224.28,224.31,10786.0,183.7298,183.9341,183.2396,183.2641,10786.0
2020-11-20 14:30:00,224.31,224.71,223.85,223.88,19135.0,183.2641,183.5909,182.8883,182.9128,19135.0
2020-11-20 15:00:00,224.01,224.07,223.07,223.68,17277.0,183.019,183.068,182.251,182.7494,17277.0
2020-11-20 15:30:00,223.68,225.07,223.45,223.55,199030.0,182.7494,183.8851,182.5615,182.6432,199030.0
2020-11-23 09:30:00,224.38,226.71,224.38,225.41,24082.0,183.3213,185.225,183.3213,184.1628,24082.0
2020-11-23 10:00:00,225.5,226.21,224.64,225.15,32250.0,184.2364,184.8165,183.5337,183.9504,32250.0
2020-11-23 10:30:00,225.01,226.41,225.01,225.46,37293.0,183.836,184.9799,183.836,184.2037,37293.0
2020-11-23 11:00:00,225.47,225.9,223.68,224.16,12484.0,184.2119,184.5632,182.7494,183.1416,12484.0
2020-11-23 11:30:00,224.1,225.15,223.12,223.58,33630.0,183.0926,183.9504,182.2919,182.6677,33630.0
2020-11-23 12:00:00,223.58,223.68,222.21,222.25,17442.0,182.6677,182.7494,181.5484,181.5811,17442.0
2020-11-23 12:30:00,222.33,223.14,221.99,222.33,17264.0,181.6464,182.3082,181.3687,181.6464,17264.0
2020-11-23 13:00:00,222.47,222.47,221.67,221.68,13916.0,181.7608,181.7608,181.1072,181.1154,13916.0
2020-11-23 13:30:00,221.66,222.0,221.25,221.55,15069.0,181.099,181.3768,180.7641,181.0092,15069.0
2020-11-23 14:00:00,221.53,222.43,221.53,222.08,21429.0,180.9928,181.7281,180.9928,181.4422,21429.0
2020-11-23 14:30:00,222.26,222.65,222.0,222.03,19295.0,181.5893,181.9079,181.3768,181.4013,19295.0
2020-11-23 15:00:00,222.03,222.57,220.82,220.83,39445.0,181.4013,181.8425,180.4128,180.4209,39445.0
2020-11-23 15:30:00,220.82,220.89,218.31,219.13,157291.0,180.4128,180.4699,178.3621,179.032,157291.0
2020-11-24 09:30:00,219.71,221.25,218.59,218.59,33296.0,179.5059,180.7641,178.5908,178.5908,33296.0
2020-11-24 10:00:00,218.8,220.04,217.23,218.32,34093.0,178.7624,179.7755,177.4797,178.3702,34093.0
2020-11-24 10:30:00,218.12,220.38,217.47,220.38,55785.0,178.2068,180.0533,177.6758,180.0533,55785.0
2020-11-24 11:00:00,220.4,220.83,219.43,220.7,35193.0,180.0696,180.4209,179.2771,180.3147,35193.0
2020-11-24 11:30:00,220.69,221.21,219.81,220.75,26402.0,180.3065,180.7314,179.5876,180.3556,26402.0
2020-11-24 12:00:00,220.68,221.18,219.84,220.05,22756.0,180.2984,180.7069,179.6121,179.7837,22756.0
2020-11-24 12:30:00,220.07,220.93,219.96,220.78,21101.0,179.8,180.5026,179.7101,180.3801,21101.0
2020-11-24 13:00:00,220.71,221.95,220.71,221.17,29448.0,180.3229,181.336,180.3229,180.6987,29448.0
2020-11-24 13:30:00,221.25,222.07,220.99,221.29,24600.0,180.7641,181.434,180.5517,180.7968,24600.0
2020-11-24 14:00:00,221.28,221.87,221.11,221.87,20896.0,180.7886,181.2706,180.6497,181.2706,20896.0
2020-11-24 14:30:00,221.64,222.45,221.6,222.22,31572.0,181.0827,181.7445,181.05,181.5566,31572.0
2020-11-24 15:00:00,222.2,222.65,221.35,222.3,53323.0,181.5402,181.9079,180.8458,181.6219,53323.0
2020-11-24 15:30:00,222.38,222.72,221.76,222.07,164645.0,181.6873,181.9651,181.1808,181.434,164645.0
2020-11-25 09:30:00,222.86,223.99,221.82,223.35,30533.0,182.0795,183.0027,181.2298,182.4798,30533.0
2020-11-25 10:00:00,223.54,224.5,223.27,223.91,23988.0,182.635,183.4194,182.4144,182.9373,23988.0
2020-11-25 10:30:00,223.93,224.57,222.49,222.73,56976.0,182.9537,183.4766,181.7772,181.9733,56976.0
2020-11-25 11:00:00,222.61,223.06,222.12,222.47,26657.0,181.8752,182.2429,181.4749,181.7608,26657.0
2020-11-25 11:30:00,222.32,223.11,222.23,222.93,17841.0,181.6383,182.2837,181.5647,182.1367,17841.0
2020-11-25 12:00:00,222.98,223.45,222.76,222.95,17976.0,182.1775,182.5615,181.9978,182.153,17976.0
2020-11-25 12:30:00,223.09,223.37,223.07,223.28,9730.0,182.2674,182.4961,182.251,182.4226,9730.0
2020-11-25 13:00:00,223.37,223.43,223.14,223.14,7864.0,182.4961,182.5452,182.3082,182.3082,7864.0
2020-11-25 13:30:00,223.15,223.66,223.04,223.49,10471.0,182.3164,182.7331,182.2265,182.5942,10471.0
2020-11-25 14:00:00,223.53,223.69,223.45,223.57,15230.0,182.6269,182.7576,182.5615,182.6595,15230.0
2020-11-25 14:30:00,223.54,223.55,222.77,222.88,11720.0,182.635,182.6432,182.0059,182.0958,11720.0
2020-11-25 15:00:00,222.68,223.38,222.46,223.02,18148.0,181.9324,182.5043,181.7527,182.2102,18148.0
2020-11-25 15:30:00,223.04,223.53,222.94,223.3,51954.0,182.2265,182.6269,182.1448,182.4389,51954.0
2020-11-27 09:30:00,223.37,223.37,219.25,219.48,32437.0,182.4961,182.4961,179.13,179.318,32437.0
2020-11-27 10:00:00,219.42,220.96,219.42,220.93,10600.0,179.2689,180.5271,179.2689,180.5026,10600.0
2020-11-27 10:30:00,220.97,220.97,219.72,219.72,13102.0,180.5353,180.5353,179.514,179.514,13102.0
2020-11-27 11:00:00,219.6,220.84,219.59,220.22,14560.0,179.416,180.4291,179.4078,179.9226,14560.0
2020-11-27 11:30:00,220.43,221.08,220.27,220.36,11370.0,180.0941,180.6252,179.9634,180.0369,11370.0
2020-11-27 12:00:00,220.34,220.37,219.83,219.95,21090.0,180.0206,180.0451,179.6039,179.702,21090.0
2020-11-27 12:30:00,219.88,220.63,219.86,220.03,28473.0,179.6448,180.2575,179.6284,179.7673,28473.0
2020-11-30 09:30:00,220.07,221.38,219.81,220.55,25839.0,179.8,180.8703,179.5876,180.1922,25839.0
2020-11-30 10:00:00,220.55,222.85,220.55,222.84,31550.0,180.1922,182.0713,180.1922,182.0631,31550.0
2020-11-30 10:30:00,222.73,223.48,222.42,222.87,40223.0,181.9733,182.586,181.72,182.0876,40223.0
2020-11-30 11:00:00,222.88,223.05,221.19,221.51,20078.0,182.0958,182.2347,180.7151,180.9765,20078.0
2020-11-30 11:30:00,221.75,222.27,221.58,221.93,11558.0,181.1726,181.5974,181.0337,181.3196,11558.0
2020-11-30 12:00:00,221.83,222.53,221.78,222.32,11119.0,181.2379,181.8098,181.1971,181.6383,11119.0
2020-11-30 12:30:00,222.07,222.47,221.95,221.96,11995.0,181.434,181.7608,181.336,181.3442,11995.0
2020-11-30 13:00:00,221.99,222.63,221.94,222.6,14721.0,181.3687,181.8916,181.3278,181.867,14721.0
2020-11-30 13:30:00,222.65,222.65,221.84,222.26,15351.0,181.9079,181.9079,181.2461,181.5893,15351.0
2020-11-30 14:00:00,222.28,222.75,222.14,222.55,18850.0,181.6056,181.9896,181.4912,181.8262,18850.0
2020-11-30 14:30:00,222.54,223.49,222.45,223.47,14136.0,181.818,182.5942,181.7445,182.5778,14136.0
2020-11-30 15:00:00,223.47,223.96,222.76,223.96,21288.0,182.5778,182.9782,181.9978,182.9782,21288.0
2020-11-30 15:30:00,223.91,225.6,223.77,224.46,150677.0,182.9373,184.3181,182.8229,183.3867,150677.0
2020-12-01 09:30:00,224.88,225.86,224.18,224.61,47900.0,183.7298,184.5305,183.1579,183.5092,47900.0
2020-12-01 10:00:00,224.75,225.03,222.21,224.42,16623.0,183.6236,183.8524,181.5484,183.354,16623.0
2020-12-01 10:30:00,224.37,224.78,224.03,224.43,14782.0,183.3132,183.6481,183.0354,183.3622,14782.0
2020-12-01 11:00:00,224.61,225.94,224.49,225.23,19208.0,183.5092,184.5959,183.4112,184.0158,19208.0
2020-12-01 11:30:00,225.13,225.58,224.48,224.57,10992.0,183.9341,184.3017,183.403,183.4766,10992.0
2020-12-01 12:00:00,224.52,224.59,223.76,223.9,4888.0,183.4357,183.4929,182.8148,182.9292,4888.0
2020-12-01 12:30:00,223.8,224.39,223.75,224.37,9866.0,182.8475,183.3295,182.8066,183.3132,9866.0
2020-12-01 13:00:00,224.36,225.64,224.35,225.6,12864.0,183.305,184.3508,183.2968,184.3181,12864.0
2020-12-01 13:30:00,225.7,225.7,224.88,225.07,6317.0,184.3998,184.3998,183.7298,183.8851,6317.0
2020-12-01 14:00:00,225.12,225.4,224.81,225.03,7826.0,183.9259,184.1547,183.6726,183.8524,7826.0
2020-12-01 14:30:00,225.13,225.74,225.12,225.25,6817.0,183.9341,184.4325,183.9259,184.0321,6817.0
2020-12-01 15:00:00,225.13,225.33,224.73,225.33,11991.0,183.9341,184.0975,183.6073,184.0975,11991.0
2020-12-01 15:30:00,225.26,225.91,225.2,225.2,42111.0,184.0403,184.5714,183.9913,183.9913,42111.0
2020-12-02 09:30:00,224.36,228.57,224.36,227.33,28431.0,183.305,186.7446,183.305,185.7315,28431.0
2020-12-02 10:00:00,227.34,227.56,225.0,225.66,15469.0,185.7397,185.9194,183.8279,184.3671,15469.0
2020-12-02 10:30:00,225.47,226.05,224.65,224.97,19354.0,184.2119,184.6857,183.5419,183.8034,19354.0
2020-12-02 11:00:00,224.97,225.2,224.45,224.72,26949.0,183.8034,183.9913,183.3785,183.5991,26949.0
2020-12-02 11:30:00,224.77,225.09,223.53,223.53,25824.0,183.64,183.9014,182.6269,182.6269,25824.0
2020-12-02 12:00:00,223.75,224.16,223.33,224.0,17258.0,182.8066,183.1416,182.4635,183.0109,17258.0
2020-12-02 12:30:00,224.07,224.43,223.91,224.29,17817.0,183.068,183.3622,182.9373,183.2478,17817.0
2020-12-02 13:00:00,224.4,225.0,224.08,224.74,15320.0,183.3377,183.8279,183.0762,183.6154,15320.0
2020-12-02 13:30:00,224.74,225.43,224.66,224.99,18748.0,183.6154,184.1792,183.5501,183.8197,18748.0
2020-12-02 14:00:00,225.06,225.21,224.15,224.35,12665.0,183.8769,183.9994,183.1334,183.2968,12665.0
2020-12-02 14:30:00,224.24,224.52,224.0,224.05,11929.0,183.2069,183.4357,183.0109,183.0517,11929.0
2020-12-02 15:00:00,224.13,224.22,223.61,223.87,21299.0,183.1171,183.1906,182.6922,182.9046,21299.0
2020-12-02 15:30:00,223.91,224.6,223.76,224.52,67145.0,182.9373,183.5011,182.8148,183.4357,67145.0
2020-12-03 09:30:00,224.44,225.81,223.7,224.38,14043.0,183.3703,184.4897,182.7658,183.3213,14043.0
2020-12-03 10:00:00,224.63,225.52,224.44,224.96,9382.0,183.5256,184.2527,183.3703,183.7952,9382.0
2020-12-03 10:30:00,225.07,226.5,224.93,225.15,19764.0,183.8851,185.0534,183.7707,183.9504,19764.0
2020-12-03 11:00:00,225.01,225.51,224.77,225.21,6627.0,183.836,184.2445,183.64,183.9994,6627.0
2020-12-03 11:30:00,225.32,226.3,225.29,226.23,9043.0,184.0893,184.89,184.0648,184.8328,9043.0
2020-12-03 12:00:00,226.2,226.37,225.53,225.66,10274.0,184.8083,184.9472,184.2609,184.3671,10274.0
2020-12-03 12:30:00,225.7,226.19,225.58,225.9,13901.0,184.3998,184.8001,184.3017,184.5632,13901.0
2020-12-03 13:00:00,225.77,225.77,224.75,225.15,8689.0,184.457,184.457,183.6236,183.9504,8689.0
2020-12-03 13:30:00,225.14,225.94,225.0,225.78,16627.0,183.9423,184.5959,183.8279,184.4651,16627.0
2020-12-03 14:00:00,225.87,226.14,225.72,226.05,11519.0,184.5387,184.7593,184.4161,184.6857,11519.0
2020-12-03 14:30:00,226.0,226.28,225.77,226.28,13130.0,184.6449,184.8736,184.457,184.8736,13130.0
2020-12-03 15:00:00,226.27,226.62,226.03,226.39,12050.0,184.8655,185.1514,184.6694,184.9635,12050.0
2020-12-03 15:30:00,226.47,226.59,224.6,226.03,61014.0,185.0289,185.1269,183.5011,184.6694,61014.0
2020-12-04 09:30:00,225.89,226.94,225.57,225.89,11002.0,184.555,185.4129,184.2936,184.555,11002.0
2020-12-04 10:00:00,226.49,227.31,225.78,225.89,14093.0,185.0452,185.7152,184.4651,184.555,14093.0
2020-12-04 10:30:00,226.02,226.62,225.91,226.37,18425.0,184.6612,185.1514,184.5714,184.9472,18425.0
2020-12-04 11:00:00,226.62,226.84,225.76,225.76,9471.0,185.1514,185.3312,184.4488,184.4488,9471.0
2020-12-04 11:30:00,225.75,225.75,224.57,224.8,8941.0,184.4406,184.4406,183.4766,183.6645,8941.0
2020-12-04 12:00:00,224.84,224.88,223.81,224.2,10985.0,183.6971,183.7298,182.8556,183.1743,10985.0
2020-12-04 12:30:00,224.08,224.08,223.41,223.73,9608.0,183.0762,183.0762,182.5288,182.7903,9608.0
2020-12-04 13:00:00,223.64,224.79,223.07,223.81,26103.0,182.7167,183.6563,182.251,182.8556,26103.0
2020-12-04 13:30:00,223.67,224.11,223.61,223.75,16115.0,182.7412,183.1007,182.6922,182.8066,16115.0
2020-12-04 14:00:00,223.75,224.24,223.68,223.83,9893.0,182.8066,183.2069,182.7494,182.872,9893.0
2020-12-04 14:30:00,223.83,224.23,223.51,223.6,11198.0,182.872,183.1988,182.6105,182.6841,11198.0
2020-12-04 15:00:00,223.64,223.87,223.39,223.63,25263.0,182.7167,182.9046,182.5125,182.7086,25263.0
2020-12-04 15:30:00,223.75,224.64,223.64,224.53,66007.0,182.8066,183.5337,182.7167,183.4439,66007.0
2020-12-07 09:30:00,225.34,226.01,224.26,225.06,10325.0,184.1057,184.6531,183.2233,183.8769,10325.0
2020-12-07 10:00:00,225.06,225.15,224.32,224.56,32341.0,183.8769,183.9504,183.2723,183.4684,32341.0
2020-12-07 10:30:00,224.64,226.53,224.5,225.13,18486.0,183.5337,185.0779,183.4194,183.9341,18486.0
2020-12-07 11:00:00,225.09,225.62,224.44,224.44,21313.0,183.9014,184.3344,183.3703,183.3703,21313.0
2020-12-07 11:30:00,224.45,224.98,223.97,224.35,11564.0,183.3785,183.8115,182.9863,183.2968,11564.0
2020-12-07 12:00:00,224.4,225.09,224.26,224.95,16077.0,183.3377,183.9014,183.2233,183.787,16077.0
2020-12-07 12:30:00,225.08,225.17,224.66,225.06,8863.0,183.8932,183.9668,183.5501,183.8769,8863.0
2020-12-07 13:00:00,225.0,225.05,224.34,224.41,7081.0,183.8279,183.8687,183.2886,183.3458,7081.0
2020-12-07 13:30:00,224.58,225.06,224.58,224.75,6682.0,183.4847,183.8769,183.4847,183.6236,6682.0
2020-12-07 14:00:00,224.49,224.94,224.46,224.56,6784.0,183.4112,183.7789,183.3867,183.4684,6784.0
2020-12-07 14:30:00,224.58,225.25,224.58,224.82,11268.0,183.4847,184.0321,183.4847,183.6808,11268.0
2020-12-07 15:00:00,224.87,225.18,224.72,224.82,11480.0,183.7217,183.9749,183.5991,183.6808,11480.0
2020-12-07 15:30:00,224.93,225.25,224.29,224.69,98243.0,183.7707,184.0321,183.2478,183.5746,98243.0
2020-12-08 09:30:00,224.78,224.78,222.46,223.25,21820.0,183.6481,183.6481,181.7527,182.3981,21820.0
2020-12-08 10:00:00,223.28,224.33,222.87,224.19,12737.0,182.4226,183.2805,182.0876,183.1661,12737.0
2020-12-08 10:30:00,224.42,224.78,223.7,224.08,14257.0,183.354,183.6481,182.7658,183.0762,14257.0
2020-12-08 11:00:00,223.93,224.82,223.87,224.28,16107.0,182.9537,183.6808,182.9046,183.2396,16107.0
2020-12-08 11:30:00,224.42,224.99,224.2,224.49,15394.0,183.354,183.8197,183.1743,183.4112,15394.0
2020-12-08 12:00:00,224.46,224.54,223.65,223.9,12874.0,183.3867,183.452,182.7249,182.9292,12874.0
2020-12-08 12:30:00,224.03,224.67,223.57,223.81,15398.0,183.0354,183.5583,182.6595,182.8556,15398.0
2020-12-08 13:00:00,223.83,223.83,223.26,223.48,9297.0,182.872,182.872,182.4063,182.586,9297.0
2020-12-08 13:30:00,223.5,223.56,223.06,223.07,13542.0,182.6024,182.6514,182.2429,182.251,13542.0
2020-12-08 14:00:00,223.08,223.49,222.95,223.27,10343.0,182.2592,182.5942,182.153,182.4144,10343.0
2020-12-08 14:30:00,223.33,224.26,223.13,223.13,14852.0,182.4635,183.2233,182.3001,182.3001,14852.0
2020-12-08 15:00:00,223.17,223.23,222.01,222.13,20185.0,182.3327,182.3818,181.385,181.483,20185.0
2020-12-08 15:30:00,222.13,222.62,221.77,221.86,89938.0,181.483,181.8834,181.1889,181.2625,89938.0
2020-12-09 09:30:00,222.04,223.54,219.05,219.05,22644.0,181.4095,182.635,178.9666,178.9666,22644.0
2020-12-09 10:00:00,218.88,219.84,218.41,218.76,10600.0,178.8278,179.6121,178.4438,178.7297,10600.0
2020-12-09 10:30:00,219.25,219.44,217.54,218.31,16074.0,179.13,179.2853,177.733,178.3621,16074.0
2020-12-09 11:00:00,218.31,218.85,218.01,218.44,15363.0,178.3621,178.8032,178.117,178.4683,15363.0
2020-12-09 11:30:00,218.33,219.43,218.31,219.38,11277.0,178.3784,179.2771,178.3621,179.2363,11277.0
2020-12-09 12:00:00,219.35,219.74,218.52,219.49,18925.0,179.2117,179.5304,178.5336,179.3261,18925.0
2020-12-09 12:30:00,219.49,219.91,218.94,219.65,12505.0,179.3261,179.6693,178.8768,179.4569,12505.0
2020-12-09 13:00:00,219.53,219.64,218.75,219.25,10788.0,179.3588,179.4487,178.7215,179.13,10788.0
2020-12-09 13:30:00,219.16,219.83,218.52,219.33,19240.0,179.0565,179.6039,178.5336,179.1954,19240.0
2020-12-09 14:00:00,219.32,220.14,219.32,219.54,19783.0,179.1872,179.8572,179.1872,179.367,19783.0
2020-12-09 14:30:00,219.49,219.94,219.07,219.3,28127.0,179.3261,179.6938,178.983,179.1709,28127.0
2020-12-09 15:00:00,219.28,219.67,218.85,219.26,38849.0,179.1546,179.4732,178.8032,179.1382,38849.0
2020-12-09 15:30:00,219.3,220.47,218.97,219.63,152552.0,179.1709,180.1268,178.9013,179.4405,152552.0
2020-12-10 09:30:00,219.09,221.0,218.76,218.97,23650.0,178.9993,180.5598,178.7297,178.9013,23650.0
2020-12-10 10:00:00,218.75,219.19,218.05,218.25,16667.0,178.7215,179.081,178.1496,178.313,16667.0
2020-12-10 10:30:00,218.19,218.28,217.67,217.77,25660.0,178.264,178.3375,177.8392,177.9209,25660.0
2020-12-10 11:00:00,217.99,218.29,217.47,217.5,26919.0,178.1006,178.3457,177.6758,177.7003,26919.0
2020-12-10 11:30:00,217.6,217.94,217.3,217.43,31341.0,177.782,178.0598,177.5369,177.6431,31341.0
2020-12-10 12:00:00,217.44,217.64,216.89,216.98,33469.0,177.6513,177.8147,177.2019,177.2754,33469.0
2020-12-10 12:30:00,216.98,217.31,216.79,217.1,28433.0,177.2754,177.545,177.1202,177.3735,28433.0
2020-12-10 13:00:00,217.08,217.29,216.55,216.92,110571.0,177.3571,177.5287,176.9241,177.2264,110571.0
2020-12-10 13:30:00,217.01,217.11,216.75,216.78,45268.0,177.2999,177.3816,177.0875,177.112,45268.0
2020-12-10 14:00:00,216.82,217.1,216.19,216.63,17948.0,177.1447,177.3735,176.63,176.9895,17948.0
2020-12-10 14:30:00,216.72,217.14,216.23,216.95,23495.0,177.063,177.4062,176.6627,177.2509,23495.0
2020-12-10 15:00:00,217.0,217.11,216.77,217.06,41629.0,177.2918,177.3816,177.1039,177.3408,41629.0
2020-12-10 15:30:00,217.04,217.13,216.51,216.64,129629.0,177.3244,177.398,176.8914,176.9976,129629.0
2020-12-11 09:30:00,216.55,219.04,216.55,217.91,117893.0,176.9241,178.9585,176.9241,178.0353,117893.0
2020-12-11 10:00:00,217.98,220.0,217.9,219.42,91450.0,178.0924,179.7428,178.0271,179.2689,91450.0
2020-12-11 10:30:00,219.62,219.77,219.3,219.63,52992.0,179.4323,179.5549,179.1709,179.4405,52992.0
2020-12-11 11:00:00,219.61,220.12,219.0,220.05,79607.0,179.4242,179.8408,178.9258,179.7837,79607.0
2020-12-11 11:30:00,220.1,220.25,219.52,219.68,49419.0,179.8245,179.9471,179.3506,179.4814,49419.0
2020-12-11 12:00:00,219.71,220.04,219.57,219.83,81252.0,179.5059,179.7755,179.3915,179.6039,81252.0
2020-12-11 12:30:00,219.84,220.3,219.76,220.06,57240.0,179.6121,179.9879,179.5467,179.7918,57240.0
2020-12-11 13:00:00,220.07,220.83,219.91,220.7,30724.0,179.8,180.4209,179.6693,180.3147,30724.0
2020-12-11 13:30:00,220.57,220.93,219.93,220.08,73853.0,180.2085,180.5026,179.6856,179.8082,73853.0
2020-12-11 14:00:00,220.08,220.55,219.98,220.1,61781.0,179.8082,180.1922,179.7265,179.8245,61781.0
2020-12-11 14:30:00,220.11,220.16,219.77,219.96,157347.0,179.8327,179.8735,179.5549,179.7101,157347.0
2020-12-11 15:00:00,219.96,220.41,219.85,220.15,57337.0,179.7101,180.0778,179.6203,179.8654,57337.0
2020-12-11 15:30:00,220.14,220.82,220.0,220.06,174208.0,179.8572,180.4128,179.7428,179.7918,174208.0
2020-12-14 09:30:00,226.0,229.74,226.0,227.73,248053.0,186.2954,189.3784,186.2954,187.7215,248053.0
2020-12-14 10:00:00,227.53,228.93,227.52,228.06,63839.0,187.5566,188.7107,187.5484,187.9935,63839.0
2020-12-14 10:30:00,228.04,228.07,225.71,225.88,130289.0,187.977,188.0017,186.0564,186.1965,130289.0
2020-12-14 11:00:00,226.02,226.11,222.46,223.35,56566.0,186.3119,186.3861,183.3773,184.111,56566.0
2020-12-14 11:30:00,223.44,224.11,222.91,223.47,260073.0,184.1852,184.7375,183.7483,184.2099,260073.0
2020-12-14 12:00:00,223.59,224.18,223.22,224.01,55103.0,184.3088,184.7952,184.0038,184.655,55103.0
2020-12-14 12:30:00,224.05,224.11,223.62,224.06,86638.0,184.688,184.7375,184.3335,184.6962,86638.0
2020-12-14 13:00:00,224.11,224.13,223.81,223.98,51333.0,184.7375,184.7539,184.4902,184.6303,51333.0
2020-12-14 13:30:00,223.97,224.04,223.46,223.78,40693.0,184.6221,184.6798,184.2017,184.4654,40693.0
2020-12-14 14:00:00,223.83,223.93,222.72,222.77,35860.0,184.5066,184.5891,183.5917,183.6329,35860.0
2020-12-14 14:30:00,222.77,224.07,222.73,223.84,59993.0,183.6329,184.7045,183.5999,184.5149,59993.0
2020-12-14 15:00:00,223.79,224.75,223.54,223.95,96354.0,184.4737,185.265,184.2676,184.6056,96354.0
2020-12-14 15:30:00,223.97,224.37,223.51,223.75,191190.0,184.6221,184.9518,184.2429,184.4407,191190.0
2020-12-15 09:30:00,224.34,224.99,219.55,220.28,53690.0,184.9271,185.4629,180.9786,181.5803,53690.0
2020-12-15 10:00:00,220.58,223.5,220.15,223.0,41920.0,181.8276,184.2346,181.4732,183.8225,41920.0
2020-12-15 10:30:00,222.84,223.38,222.23,222.87,45216.0,183.6906,184.1357,183.1877,183.7153,45216.0
2020-12-15 11:00:00,222.72,223.3,222.22,223.03,38376.0,183.5917,184.0698,183.1795,183.8472,38376.0
2020-12-15 11:30:00,223.11,223.57,221.99,222.24,44089.0,183.9131,184.2923,182.9899,183.196,44089.0
2020-12-15 12:00:00,222.13,223.35,221.01,223.1,76429.0,183.1053,184.111,182.1821,183.9049,76429.0
2020-12-15 12:30:00,223.01,223.19,222.87,223.01,57981.0,183.8307,183.9791,183.7153,183.8307,57981.0
2020-12-15 13:00:00,223.0,224.3,222.85,224.11,102388.0,183.8225,184.8941,183.6988,184.7375,102388.0
2020-12-15 13:30:00,224.16,224.29,223.38,224.05,44535.0,184.7787,184.8858,184.1357,184.688,44535.0
2020-12-15 14:00:00,223.92,224.23,223.85,223.86,54368.0,184.5808,184.8364,184.5231,184.5314,54368.0
2020-12-15 14:30:00,223.91,224.17,223.52,223.98,32319.0,184.5726,184.7869,184.2511,184.6303,32319.0
2020-12-15 15:00:00,223.93,224.16,223.77,223.89,56098.0,184.5891,184.7787,184.4572,184.5561,56098.0
2020-12-15 15:30:00,223.83,225.18,223.77,225.17,198282.0,184.5066,185.6195,184.4572,185.6112,198282.0
2020-12-16 09:30:00,225.16,228.0,224.49,226.2,23724.0,185.603,187.944,185.0507,186.4603,23724.0
2020-12-16 10:00:00,226.2,226.24,225.15,225.67,21251.0,186.4603,186.4933,185.5947,186.0234,21251.0
2020-12-16 10:30:00,225.4,226.13,225.08,225.18,24519.0,185.8008,186.4026,185.537,185.6195,24519.0
2020-12-16 11:00:00,225.47,225.7,224.52,225.03,26675.0,185.8585,186.0481,185.0754,185.4958,26675.0
2020-12-16 11:30:00,224.92,224.97,224.35,224.84,27422.0,185.4052,185.4464,184.9353,185.3392,27422.0
2020-12-16 12:00:00,224.82,225.1,224.47,224.98,46169.0,185.3227,185.5535,185.0342,185.4546,46169.0
2020-12-16 12:30:00,225.01,225.92,224.8,225.83,67711.0,185.4793,186.2295,185.3062,186.1553,67711.0
2020-12-16 13:00:00,225.86,226.76,225.8,226.59,14131.0,186.18,186.9219,186.1306,186.7818,14131.0
2020-12-16 13:30:00,226.49,227.3,226.47,227.18,13033.0,186.6993,187.367,186.6828,187.2681,13033.0
2020-12-16 14:00:00,227.45,227.53,226.23,226.74,7696.0,187.4907,187.5566,186.485,186.9054,7696.0
2020-12-16 14:30:00,226.49,227.31,226.38,226.74,11093.0,186.6993,187.3753,186.6087,186.9054,11093.0
2020-12-16 15:00:00,226.63,226.76,226.05,226.42,20292.0,186.8147,186.9219,186.3366,186.6416,20292.0
2020-12-16 15:30:00,226.38,226.53,225.58,225.96,44256.0,186.6087,186.7323,185.9492,186.2624,44256.0
2020-12-17 09:30:00,227.8,228.85,227.08,228.08,45023.0,187.7792,188.6447,187.1857,188.01,45023.0
2020-12-17 10:00:00,227.98,229.52,227.84,229.23,36080.0,187.9276,189.197,187.8122,188.958,36080.0
2020-12-17 10:30:00,229.08,231.23,229.08,231.06,45588.0,188.8343,190.6066,188.8343,190.4665,45588.0
2020-12-17 11:00:00,231.06,231.06,229.26,229.28,24352.0,190.4665,190.4665,188.9827,188.9992,24352.0
2020-12-17 11:30:00,229.43,230.04,228.87,229.74,27576.0,189.1228,189.6257,188.6612,189.3784,27576.0
2020-12-17 12:00:00,229.73,231.19,229.55,231.18,21948.0,189.3701,190.5736,189.2217,190.5654,21948.0
2020-12-17 12:30:00,231.16,231.33,230.94,231.32,19169.0,190.5489,190.689,190.3675,190.6808,19169.0
2020-12-17 13:00:00,231.2,232.65,231.15,232.24,16899.0,190.5819,191.7771,190.5406,191.4391,16899.0
2020-12-17 13:30:00,232.27,232.65,231.94,232.63,22346.0,191.4639,191.7771,191.1919,191.7606,22346.0
2020-12-17 14:00:00,232.5,232.9,232.28,232.5,28241.0,191.6535,191.9832,191.4721,191.6535,28241.0
2020-12-17 14:30:00,232.5,232.8,232.2,232.43,26057.0,191.6535,191.9008,191.4062,191.5958,26057.0
2020-12-17 15:00:00,232.46,233.01,232.19,232.91,25076.0,191.6205,192.0739,191.3979,191.9914,25076.0
2020-12-17 15:30:00,232.93,233.26,232.1,232.56,128511.0,192.0079,192.2799,191.3237,191.7029,128511.0
2020-12-18 09:30:00,232.72,232.94,230.29,230.41,155154.0,191.8348,192.0162,189.8317,189.9306,155154.0
2020-12-18 10:00:00,230.31,231.53,229.59,230.44,26743.0,189.8482,190.8539,189.2547,189.9554,26743.0
2020-12-18 10:30:00,230.41,230.55,229.51,229.83,16847.0,189.9306,190.0461,189.1888,189.4525,16847.0
2020-12-18 11:00:00,229.83,230.11,228.75,228.86,20585.0,189.4525,189.6834,188.5623,188.653,20585.0
2020-12-18 11:30:00,228.76,229.77,228.69,229.71,11128.0,188.5705,189.4031,188.5128,189.3536,11128.0
2020-12-18 12:00:00,229.61,229.95,229.33,229.95,10855.0,189.2712,189.5515,189.0404,189.5515,10855.0
2020-12-18 12:30:00,229.79,230.32,229.75,230.0,9391.0,189.4196,189.8565,189.3866,189.5927,9391.0
2020-12-18 13:00:00,229.99,230.56,229.66,230.56,9142.0,189.5844,190.0543,189.3124,190.0543,9142.0
2020-12-18 13:30:00,230.41,230.41,229.62,229.63,8830.0,189.9306,189.9306,189.2794,189.2877,8830.0
2020-12-18 14:00:00,229.58,229.83,229.1,229.1,15207.0,189.2465,189.4525,188.8508,188.8508,15207.0
2020-12-18 14:30:00,229.29,230.03,229.01,229.01,25157.0,189.0074,189.6174,188.7766,188.7766,25157.0
2020-12-18 15:00:00,229.07,229.43,228.67,228.69,19617.0,188.8261,189.1228,188.4963,188.5128,19617.0
2020-12-18 15:30:00,228.75,230.05,227.71,228.93,150679.0,188.5623,189.6339,187.705,188.7107,150679.0
2020-12-21 09:30:00,227.58,228.4,226.11,227.24,33178.0,187.5978,188.2738,186.3861,187.3176,33178.0
2020-12-21 10:00:00,227.03,228.25,226.28,227.06,47418.0,187.1445,188.1501,186.5262,187.1692,47418.0
2020-12-21 10:30:00,227.04,228.36,226.91,227.76,19628.0,187.1527,188.2408,187.0455,187.7462,19628.0
2020-12-21 11:00:00,227.66,228.94,227.63,228.53,11731.0,187.6638,188.7189,187.6391,188.3809,11731.0
2020-12-21 11:30:00,228.47,229.42,227.95,229.42,10855.0,188.3315,189.1146,187.9028,189.1146,10855.0
2020-12-21 12:00:00,229.45,229.91,229.06,229.9,10694.0,189.1393,189.5185,188.8178,189.5102,10694.0
2020-12-21 12:30:00,230.03,230.2,229.23,229.37,12549.0,189.6174,189.7575,188.958,189.0734,12549.0
2020-12-21 13:00:00,229.18,229.39,228.63,228.82,12255.0,188.9167,189.0898,188.4634,188.62,12255.0
2020-12-21 13:30:00,228.93,229.42,228.86,229.42,11819.0,188.7107,189.1146,188.653,189.1146,11819.0
2020-12-21 14:00:00,229.48,229.55,228.87,228.96,10356.0,189.164,189.2217,188.6612,188.7354,10356.0
2020-12-21 14:30:00,228.94,229.22,228.61,228.73,12439.0,188.7189,188.9497,188.4469,188.5458,12439.0
2020-12-21 15:00:00,228.79,228.87,228.39,228.57,16369.0,188.5953,188.6612,188.2655,188.4139,16369.0
2020-12-21 15:30:00,228.56,229.02,227.93,228.68,184262.0,188.4057,188.7848,187.8863,188.5046,184262.0
2020-12-22 09:30:00,228.97,229.86,228.17,228.73,36850.0,188.7436,189.4773,188.0842,188.5458,36850.0
2020-12-22 10:00:00,228.99,230.26,228.95,230.11,22572.0,188.7601,189.807,188.7271,189.6834,22572.0
2020-12-22 10:30:00,230.26,230.37,229.61,229.82,18046.0,189.807,189.8977,189.2712,189.4443,18046.0
2020-12-22 11:00:00,229.98,230.42,229.41,229.49,49862.0,189.5762,189.9389,189.1063,189.1723,49862.0
2020-12-22 11:30:00,229.39,230.57,229.38,229.94,19143.0,189.0898,190.0625,189.0816,189.5432,19143.0
2020-12-22 12:00:00,229.95,230.81,229.75,230.47,15963.0,189.5515,190.2604,189.3866,189.9801,15963.0
2020-12-22 12:30:00,230.48,230.8,230.22,230.39,12973.0,189.9884,190.2521,189.774,189.9142,12973.0
2020-12-22 13:00:00,230.51,230.78,230.3,230.4,16796.0,190.0131,190.2356,189.84,189.9224,16796.0
2020-12-22 13:30:00,230.37,230.99,230.3,230.61,14242.0,189.8977,190.4088,189.84,190.0955,14242.0
2020-12-22 14:00:00,230.68,231.1,230.32,230.75,22200.0,190.1532,190.4994,189.8565,190.2109,22200.0
2020-12-22 14:30:00,230.9,231.12,230.66,231.12,21529.0,190.3346,190.5159,190.1367,190.5159,21529.0
2020-12-22 15:00:00,231.08,231.17,230.79,230.95,22493.0,190.4829,190.5571,190.2439,190.3758,22493.0
2020-12-22 15:30:00,230.91,232.35,230.87,232.34,77871.0,190.3428,191.5298,190.3098,191.5216,77871.0
2020-12-23 09:30:00,231.53,232.75,230.9,231.01,26015.0,190.8539,191.8595,190.3346,190.4252,26015.0
2020-12-23 10:00:00,230.97,231.72,230.48,231.09,31680.0,190.3923,191.0105,189.9884,190.4912,31680.0
2020-12-23 10:30:00,230.98,231.19,229.83,229.84,26223.0,190.4005,190.5736,189.4525,189.4608,26223.0
2020-12-23 11:00:00,229.95,230.04,229.16,229.61,11957.0,189.5515,189.6257,188.9003,189.2712,11957.0
2020-12-23 11:30:00,229.77,230.32,229.44,230.25,9840.0,189.4031,189.8565,189.1311,189.7988,9840.0
2020-12-23 12:00:00,230.27,230.47,229.91,230.01,6940.0,189.8152,189.9801,189.5185,189.6009,6940.0
2020-12-23 12:30:00,229.73,229.85,229.37,229.47,6183.0,189.3701,189.469,189.0734,189.1558,6183.0
2020-12-23 13:00:00,229.36,229.39,228.17,228.22,10619.0,189.0651,189.0898,188.0842,188.1254,10619.0
2020-12-23 13:30:00,228.21,228.22,226.95,227.06,20367.0,188.1172,188.1254,187.0785,187.1692,20367.0
2020-12-23 14:00:00,227.17,227.51,226.77,227.5,27791.0,187.2599,187.5401,186.9301,187.5319,27791.0
2020-12-23 14:30:00,227.5,227.72,226.88,227.06,23597.0,187.5319,187.7132,187.0208,187.1692,23597.0
2020-12-23 15:00:00,227.0,228.04,226.83,227.73,14843.0,187.1197,187.977,186.9796,187.7215,14843.0
2020-12-23 15:30:00,227.77,228.07,226.97,227.01,109134.0,187.7545,188.0017,187.095,187.128,109134.0
2020-12-24 09:30:00,227.44,228.63,227.07,227.74,12376.0,187.4824,188.4634,187.1774,187.7297,12376.0
2020-12-24 10:00:00,227.61,228.98,227.61,228.48,8720.0,187.6226,188.7519,187.6226,188.3397,8720.0
2020-12-24 10:30:00,228.67,228.7,227.74,228.13,5728.0,188.4963,188.5211,187.7297,188.0512,5728.0
2020-12-24 11:00:00,227.91,228.4,227.86,228.3,10970.0,187.8699,188.2738,187.8286,188.1913,10970.0
2020-12-24 11:30:00,228.11,228.55,228.0,228.21,8319.0,188.0347,188.3974,187.944,188.1172,8319.0
2020-12-24 12:00:00,228.05,228.49,227.76,228.37,7691.0,187.9853,188.348,187.7462,188.249,7691.0
2020-12-24 12:30:00,228.28,228.92,228.15,228.75,21538.0,188.1749,188.7024,188.0677,188.5623,21538.0
2020-12-28 09:30:00,229.78,230.6,228.13,228.15,43622.0,189.4113,190.0873,188.0512,188.0677,43622.0
2020-12-28 10:00:00,228.2,230.34,228.2,228.86,15060.0,188.1089,189.8729,188.1089,188.653,15060.0
2020-12-28 10:30:00,229.06,229.71,228.88,229.61,15422.0,188.8178,189.3536,188.6694,189.2712,15422.0
2020-12-28 11:00:00,229.53,229.53,228.59,228.89,16298.0,189.2053,189.2053,188.4304,188.6777,16298.0
2020-12-28 11:30:00,229.06,229.28,228.88,229.03,15160.0,188.8178,188.9992,188.6694,188.7931,15160.0
2020-12-28 12:00:00,229.13,229.58,228.48,228.48,6130.0,188.8755,189.2465,188.3397,188.3397,6130.0
2020-12-28 12:30:00,228.48,228.64,227.22,228.03,18425.0,188.3397,188.4716,187.3011,187.9688,18425.0
2020-12-28 13:00:00,228.06,228.48,227.71,228.25,7989.0,187.9935,188.3397,187.705,188.1501,7989.0
2020-12-28 13:30:00,228.22,228.82,228.21,228.42,4771.0,188.1254,188.62,188.1172,188.2903,4771.0
2020-12-28 14:00:00,228.4,228.73,227.92,227.92,8688.0,188.2738,188.5458,187.8781,187.8781,8688.0
2020-12-28 14:30:00,228.05,228.05,227.66,227.85,6940.0,187.9853,187.9853,187.6638,187.8204,6940.0
2020-12-28 15:00:00,227.86,227.97,227.56,227.7,7862.0,187.8286,187.9193,187.5813,187.6968,7862.0
2020-12-28 15:30:00,227.63,229.28,227.47,229.14,62976.0,187.6391,188.9992,187.5072,188.8838,62976.0
2020-12-29 09:30:00,230.09,231.26,228.84,228.93,26066.0,189.6669,190.6313,188.6365,188.7107,26066.0
2020-12-29 10:00:00,229.1,230.0,228.25,228.25,11047.0,188.8508,189.5927,188.1501,188.1501,11047.0
2020-12-29 10:30:00,228.29,228.75,227.59,228.23,13996.0,188.1831,188.5623,187.6061,188.1336,13996.0
2020-12-29 11:00:00,228.02,228.49,227.1,228.3,10866.0,187.9605,188.348,187.2022,188.1913,10866.0
2020-12-29 11:30:00,228.27,228.6,227.29,227.5,14854.0,188.1666,188.4386,187.3588,187.5319,14854.0
2020-12-29 12:00:00,227.6,227.98,227.5,227.67,13706.0,187.6143,187.9276,187.5319,187.672,13706.0
2020-12-29 12:30:00,227.6,227.67,226.86,226.92,14047.0,187.6143,187.672,187.0043,187.0538,14047.0
2020-12-29 13:00:00,226.86,227.57,226.75,227.41,15300.0,187.0043,187.5896,186.9137,187.4577,15300.0
2020-12-29 13:30:00,227.33,227.44,226.88,227.26,13239.0,187.3918,187.4824,187.0208,187.3341,13239.0
2020-12-29 14:00:00,227.31,227.37,226.43,226.43,27198.0,187.3753,187.4247,186.6499,186.6499,27198.0
2020-12-29 14:30:00,226.53,227.23,226.42,227.17,17451.0,186.7323,187.3093,186.6416,187.2599,17451.0
2020-12-29 15:00:00,227.15,227.94,226.99,227.92,30230.0,187.2434,187.8946,187.1115,187.8781,30230.0
2020-12-29 15:30:00,228.0,228.28,227.43,227.8,114671.0,187.944,188.1749,187.4742,187.7792,114671.0
2020-12-30 09:30:00,227.36,230.89,227.36,230.15,31801.0,187.4165,190.3263,187.4165,189.7163,31801.0
2020-12-30 10:00:00,230.37,230.55,229.03,229.5,16255.0,189.8977,190.0461,188.7931,189.1805,16255.0
2020-12-30 10:30:00,229.5,229.64,228.2,228.53,14518.0,189.1805,189.2959,188.1089,188.3809,14518.0
2020-12-30 11:00:00,228.46,229.7,228.46,229.32,9415.0,188.3232,189.3454,188.3232,189.0321,9415.0
2020-12-30 11:30:00,229.29,229.38,228.75,228.81,9699.0,189.0074,189.0816,188.5623,188.6117,9699.0
2020-12-30 12:00:00,228.79,229.6,228.77,229.31,10447.0,188.5953,189.263,188.5788,189.0239,10447.0
2020-12-30 12:30:00,229.31,229.49,228.79,228.79,9972.0,189.0239,189.1723,188.5953,188.5953,9972.0
2020-12-30 13:00:00,228.81,228.87,228.31,228.35,10911.0,188.6117,188.6612,188.1996,188.2326,10911.0
2020-12-30 13:30:00,228.49,228.62,228.05,228.62,13185.0,188.348,188.4551,187.9853,188.4551,13185.0
2020-12-30 14:00:00,228.54,228.77,228.08,228.43,12845.0,188.3892,188.5788,188.01,188.2985,12845.0
2020-12-30 14:30:00,228.37,228.64,228.05,228.64,13295.0,188.249,188.4716,187.9853,188.4716,13295.0
2020-12-30 15:00:00,228.58,229.12,228.42,228.92,31276.0,188.4222,188.8673,188.2903,188.7024,31276.0
2020-12-30 15:30:00,228.85,229.22,228.07,228.94,62232.0,188.6447,188.9497,188.0017,188.7189,62232.0
2020-12-31 09:30:00,229.21,229.7,227.0,228.94,26517.0,188.9415,189.3454,187.1197,188.7189,26517.0
2020-12-31 10:00:00,228.74,230.32,228.45,228.45,20748.0,188.554,189.8565,188.315,188.315,20748.0
2020-12-31 10:30:00,228.32,229.19,228.2,229.19,14048.0,188.2078,188.925,188.1089,188.925,14048.0
2020-12-31 11:00:00,228.84,228.97,227.86,227.9,12251.0,188.6365,188.7436,187.8286,187.8616,12251.0
2020-12-31 11:30:00,227.98,228.32,227.67,227.95,11561.0,187.9276,188.2078,187.672,187.9028,11561.0
2020-12-31 12:00:00,228.01,228.04,227.14,227.18,14345.0,187.9523,187.977,187.2351,187.2681,14345.0
2020-12-31 12:30:00,227.22,227.32,226.54,226.66,14213.0,187.3011,187.3835,186.7405,186.8395,14213.0
2020-12-31 13:00:00,226.7,227.07,226.52,226.79,11427.0,186.8724,187.1774,186.7241,186.9466,11427.0
2020-12-31 13:30:00,226.91,227.8,226.91,227.67,5277.0,187.0455,187.7792,187.0455,187.672,5277.0
2020-12-31 14:00:00,227.69,228.12,227.25,228.01,8052.0,187.6885,188.043,187.3258,187.9523,8052.0
2020-12-31 14:30:00,228.14,228.62,227.97,228.62,8323.0,188.0595,188.4551,187.9193,188.4551,8323.0
2020-12-31 15:00:00,228.63,230.0,228.61,229.47,16163.0,188.4634,189.5927,188.4469,189.1558,16163.0
2020-12-31 15:30:00,229.52,231.08,229.4,230.82,84606.0,189.197,190.4829,189.0981,190.2686,84606.0
2021-01-04 09:30:00,230.32,231.97,226.86,227.83,35485.0,189.8565,191.2166,187.0043,187.8039,35485.0
2021-01-04 10:00:00,227.8,228.4,226.54,226.81,30500.0,187.7792,188.2738,186.7405,186.9631,30500.0
2021-01-04 10:30:00,227.04,227.05,225.51,226.2,27160.0,187.1527,187.1609,185.8915,186.4603,27160.0
2021-01-04 11:00:00,226.28,226.45,224.13,224.25,24900.0,186.5262,186.6664,184.7539,184.8529,24900.0
2021-01-04 11:30:00,224.15,224.49,222.36,222.48,30672.0,184.7704,185.0507,183.2949,183.3938,30672.0
2021-01-04 12:00:00,222.61,222.99,222.02,222.52,33119.0,183.501,183.8142,183.0146,183.4268,33119.0
2021-01-04 12:30:00,222.41,222.73,221.24,222.06,24407.0,183.3361,183.5999,182.3717,183.0476,24407.0
2021-01-04 13:00:00,222.11,222.13,221.42,221.51,18147.0,183.0888,183.1053,182.52,182.5942,18147.0
2021-01-04 13:30:00,221.56,221.57,220.92,221.42,14096.0,182.6355,182.6437,182.1079,182.52,14096.0
2021-01-04 14:00:00,221.36,221.37,220.21,220.71,20880.0,182.4706,182.4788,181.5226,181.9348,20880.0
2021-01-04 14:30:00,220.8,221.13,220.27,220.99,22558.0,182.009,182.281,181.5721,182.1656,22558.0
2021-01-04 15:00:00,221.05,221.75,220.35,221.25,39437.0,182.2151,182.7921,181.638,182.3799,39437.0
2021-01-04 15:30:00,221.04,222.0,219.95,220.27,134656.0,182.2068,182.9982,181.3083,181.5721,134656.0
2021-01-05 09:30:00,219.33,221.61,218.1,218.71,97707.0,180.7972,182.6767,179.7833,180.2862,97707.0
2021-01-05 10:00:00,218.86,219.55,217.4,217.52,45358.0,180.4098,180.9786,179.2063,179.3052,45358.0
2021-01-05 10:30:00,217.49,218.1,216.78,217.55,30468.0,179.2805,179.7833,178.6952,179.3299,30468.0
2021-01-05 11:00:00,217.48,217.63,216.15,217.07,25396.0,179.2722,179.3959,178.1759,178.9343,25396.0
2021-01-05 11:30:00,217.02,217.5,216.7,216.84,25403.0,178.8931,179.2887,178.6293,178.7447,25403.0
2021-01-05 12:00:00,216.96,217.79,216.94,217.39,20585.0,178.8436,179.5278,178.8271,179.1981,20585.0
2021-01-05 12:30:00,217.52,218.21,217.52,218.01,26222.0,179.3052,179.874,179.3052,179.7091,26222.0
2021-01-05 13:00:00,217.99,217.99,216.97,217.13,16300.0,179.6926,179.6926,178.8518,178.9837,16300.0
2021-01-05 13:30:00,217.15,217.42,216.66,217.25,17244.0,179.0002,179.2228,178.5963,179.0826,17244.0
2021-01-05 14:00:00,217.29,218.79,217.29,218.64,22973.0,179.1156,180.3521,179.1156,180.2284,22973.0
2021-01-05 14:30:00,218.68,219.01,218.04,218.11,28532.0,180.2614,180.5334,179.7339,179.7916,28532.0
2021-01-05 15:00:00,218.19,218.57,217.21,217.31,28583.0,179.8575,180.1707,179.0497,179.1321,28583.0
2021-01-05 15:30:00,217.28,218.18,217.15,217.38,111646.0,179.1074,179.8493,179.0002,179.1898,111646.0
2021-01-06 09:30:00,216.35,217.71,212.56,217.71,70470.0,178.3408,179.4618,175.2166,179.4618,70470.0
2021-01-06 10:00:00,217.76,217.9,213.73,213.75,86927.0,179.5031,179.6185,176.1811,176.1975,86927.0
2021-01-06 10:30:00,213.78,215.46,213.33,214.29,58143.0,176.2223,177.6071,175.8513,176.6427,58143.0
2021-01-06 11:00:00,214.43,215.57,214.38,215.13,43426.0,176.7581,177.6978,176.7169,177.3351,43426.0
2021-01-06 11:30:00,215.19,216.14,214.66,214.86,68286.0,177.3846,178.1677,176.9477,177.1125,68286.0
2021-01-06 12:00:00,214.88,215.18,213.39,213.44,28751.0,177.129,177.3763,175.9008,175.942,28751.0
2021-01-06 12:30:00,213.73,214.35,213.44,213.98,32628.0,176.1811,176.6921,175.942,176.3871,32628.0
2021-01-06 13:00:00,214.15,214.49,213.47,214.14,34699.0,176.5273,176.8075,175.9667,176.519,34699.0
2021-01-06 13:30:00,214.11,214.16,213.26,213.64,33130.0,176.4943,176.5355,175.7936,176.1069,33130.0
2021-01-06 14:00:00,213.69,214.05,212.89,213.7,75436.0,176.1481,176.4448,175.4886,176.1563,75436.0
2021-01-06 14:30:00,213.77,214.6,212.22,213.18,68769.0,176.214,176.8982,174.9363,175.7277,68769.0
2021-01-06 15:00:00,213.21,214.3,212.91,213.52,48159.0,175.7524,176.6509,175.5051,176.008,48159.0
2021-01-06 15:30:00,213.59,214.31,213.01,213.86,213545.0,176.0657,176.6592,175.5876,176.2882,213545.0
2021-01-07 09:30:00,214.11,214.8,213.05,214.16,47241.0,176.4943,177.0631,175.6205,176.5355,47241.0
2021-01-07 10:00:00,214.01,216.06,213.62,216.01,60591.0,176.4119,178.1017,176.0904,178.0605,60591.0
2021-01-07 10:30:00,216.01,216.74,215.01,216.26,39836.0,178.0605,178.6622,177.2362,178.2666,39836.0
2021-01-07 11:00:00,216.33,216.69,215.95,216.31,23648.0,178.3243,178.621,178.011,178.3078,23648.0
2021-01-07 11:30:00,216.39,217.24,216.26,216.69,21243.0,178.3737,179.0744,178.2666,178.621,21243.0
2021-01-07 12:00:00,216.5,217.27,216.16,216.21,17357.0,178.4644,179.0991,178.1841,178.2254,17357.0
2021-01-07 12:30:00,216.14,216.59,215.69,216.57,14250.0,178.1677,178.5386,177.7967,178.5221,14250.0
2021-01-07 13:00:00,216.68,217.07,216.5,216.64,20925.0,178.6128,178.9343,178.4644,178.5798,20925.0
2021-01-07 13:30:00,216.66,217.85,216.46,217.68,23888.0,178.5963,179.5772,178.4314,179.4371,23888.0
2021-01-07 14:00:00,217.76,218.41,217.63,217.93,34027.0,179.5031,180.0389,179.3959,179.6432,34027.0
2021-01-07 14:30:00,218.03,218.43,217.79,218.39,24041.0,179.7256,180.0553,179.5278,180.0224,24041.0
2021-01-07 15:00:00,218.38,218.52,217.32,217.57,46630.0,180.0141,180.1295,179.1404,179.3464,46630.0
2021-01-07 15:30:00,217.56,217.94,216.87,217.46,160335.0,179.3382,179.6514,178.7694,179.2558,160335.0
2021-01-08 09:30:00,218.49,222.22,218.49,222.04,32056.0,180.1048,183.1795,180.1048,183.0311,32056.0
2021-01-08 10:00:00,222.0,223.38,221.94,223.0,31275.0,182.9982,184.1357,182.9487,183.8225,31275.0
2021-01-08 10:30:00,222.85,223.63,222.27,223.19,25194.0,183.6988,184.3418,183.2207,183.9791,25194.0
2021-01-08 11:00:00,223.21,223.48,222.56,223.07,47209.0,183.9956,184.2181,183.4598,183.8802,47209.0
2021-01-08 11:30:00,223.0,223.05,221.73,222.19,22067.0,183.8225,183.8637,182.7756,183.1548,22067.0
2021-01-08 12:00:00,222.24,222.98,222.17,222.82,13592.0,183.196,183.806,183.1383,183.6741,13592.0
2021-01-08 12:30:00,222.8,222.98,222.52,222.7,14304.0,183.6576,183.806,183.4268,183.5752,14304.0
2021-01-08 13:00:00,222.71,223.29,222.5,223.29,19296.0,183.5834,184.0615,183.4103,184.0615,19296.0
2021-01-08 13:30:00,223.4,223.4,221.74,222.25,24526.0,184.1522,184.1522,182.7838,183.2042,24526.0
2021-01-08 14:00:00,222.41,223.24,222.09,222.9,20428.0,183.3361,184.0203,183.0723,183.74,20428.0
2021-01-08 14:30:00,222.97,223.4,222.72,223.21,30856.0,183.7977,184.1522,183.5917,183.9956,30856.0
2021-01-08 15:00:00,223.24,223.31,222.85,222.89,38416.0,184.0203,184.078,183.6988,183.7318,38416.0
2021-01-08 15:30:00,222.88,223.16,222.34,222.62,113612.0,183.7235,183.9544,183.2784,183.5092,113612.0
2021-01-11 09:30:00,221.94,222.71,219.3,219.64,35103.0,182.9487,183.5834,180.7725,181.0528,35103.0
2021-01-11 10:00:00,219.64,219.79,217.87,219.54,26074.0,181.0528,181.1764,179.5937,180.9703,26074.0
2021-01-11 10:30:00,219.56,219.56,218.37,218.53,26141.0,180.9868,180.9868,180.0059,180.1378,26141.0
2021-01-11 11:00:00,218.58,219.79,218.39,219.41,19156.0,180.179,181.1764,180.0224,180.8632,19156.0
2021-01-11 11:30:00,219.39,219.77,219.08,219.23,17349.0,180.8467,181.1599,180.5911,180.7148,17349.0
2021-01-11 12:00:00,219.17,219.37,218.7,218.78,20380.0,180.6653,180.8302,180.2779,180.3439,20380.0
2021-01-11 12:30:00,218.75,218.87,218.33,218.7,23720.0,180.3191,180.418,179.9729,180.2779,23720.0
2021-01-11 13:00:00,218.77,219.58,218.76,219.37,14065.0,180.3356,181.0033,180.3274,180.8302,14065.0
2021-01-11 13:30:00,219.4,219.42,218.61,219.08,16791.0,180.8549,180.8714,180.2037,180.5911,16791.0
2021-01-11 14:00:00,219.1,219.7,218.9,219.6,18128.0,180.6076,181.1022,180.4428,181.0198,18128.0
2021-01-11 14:30:00,219.5,221.13,219.5,221.13,21812.0,180.9374,182.281,180.9374,182.281,21812.0
2021-01-11 15:00:00,220.98,221.19,220.68,220.98,29179.0,182.1573,182.3305,181.9101,182.1573,29179.0
2021-01-11 15:30:00,220.96,221.59,220.73,221.25,101901.0,182.1409,182.6602,181.9513,182.3799,101901.0
2021-01-12 09:30:00,220.17,221.62,219.02,220.51,23592.0,181.4897,182.6849,180.5417,181.7699,23592.0
2021-01-12 10:00:00,220.4,221.69,220.1,221.67,25731.0,181.6792,182.7426,181.432,182.7261,25731.0
2021-01-12 10:30:00,221.69,222.4,221.07,221.53,24311.0,182.7426,183.3279,182.2315,182.6107,24311.0
2021-01-12 11:00:00,221.52,221.88,220.74,220.9,14484.0,182.6025,182.8992,181.9595,182.0914,14484.0
2021-01-12 11:30:00,220.85,220.92,220.24,220.3,16910.0,182.0502,182.1079,181.5474,181.5968,16910.0
2021-01-12 12:00:00,220.37,220.51,219.93,220.19,22478.0,181.6545,181.7699,181.2918,181.5061,22478.0
2021-01-12 12:30:00,220.24,221.15,219.91,220.96,20699.0,181.5474,182.2975,181.2753,182.1409,20699.0
2021-01-12 13:00:00,221.04,221.84,220.81,221.84,23477.0,182.2068,182.8663,182.0172,182.8663,23477.0
2021-01-12 13:30:00,221.9,222.17,221.61,222.06,17347.0,182.9157,183.1383,182.6767,183.0476,17347.0
2021-01-12 14:00:00,222.17,222.51,222.17,222.2,20341.0,183.1383,183.4186,183.1383,183.163,20341.0
2021-01-12 14:30:00,222.17,222.23,221.24,221.62,19434.0,183.1383,183.1877,182.3717,182.6849,19434.0
2021-01-12 15:00:00,221.63,222.46,221.63,222.42,30517.0,182.6932,183.3773,182.6932,183.3444,30517.0
2021-01-12 15:30:00,222.37,222.87,222.16,222.26,96271.0,183.3031,183.7153,183.13,183.2125,96271.0
2021-01-13 09:30:00,222.25,224.85,222.25,224.25,34806.0,183.2042,185.3475,183.2042,184.8529,34806.0
2021-01-13 10:00:00,224.54,224.75,223.15,223.62,16964.0,185.0919,185.265,183.9461,184.3335,16964.0
2021-01-13 10:30:00,223.74,225.16,223.74,225.09,17769.0,184.4325,185.603,184.4325,185.5453,17769.0
2021-01-13 11:00:00,225.22,225.22,223.74,223.96,25753.0,185.6524,185.6524,184.4325,184.6138,25753.0
2021-01-13 11:30:00,223.81,224.17,223.38,223.79,23722.0,184.4902,184.7869,184.1357,184.4737,23722.0
2021-01-13 12:00:00,223.74,223.93,223.4,223.68,25804.0,184.4325,184.5891,184.1522,184.383,25804.0
2021-01-13 12:30:00,223.78,224.11,223.44,223.8,31502.0,184.4654,184.7375,184.1852,184.4819,31502.0
2021-01-13 13:00:00,223.82,224.6,223.6,224.13,31323.0,184.4984,185.1414,184.3171,184.7539,31323.0
2021-01-13 13:30:00,224.16,224.16,223.45,223.62,29701.0,184.7787,184.7787,184.1934,184.3335,29701.0
2021-01-13 14:00:00,223.65,224.55,223.41,224.36,30899.0,184.3583,185.1002,184.1604,184.9435,30899.0
2021-01-13 14:30:00,224.42,225.57,224.42,225.51,28166.0,184.993,185.941,184.993,185.8915,28166.0
2021-01-13 15:00:00,225.49,225.63,224.68,225.36,39971.0,185.875,185.9904,185.2073,185.7679,39971.0
2021-01-13 15:30:00,225.31,225.5,224.56,224.88,97875.0,185.7266,185.8833,185.1084,185.3722,97875.0
2021-01-14 09:30:00,224.77,224.77,221.88,222.06,45647.0,185.2815,185.2815,182.8992,183.0476,45647.0
2021-01-14 10:00:00,222.05,223.37,222.05,222.88,22771.0,183.0394,184.1275,183.0394,183.7235,22771.0
2021-01-14 10:30:00,222.76,222.76,221.74,222.41,24222.0,183.6246,183.6246,182.7838,183.3361,24222.0
2021-01-14 11:00:00,222.41,222.41,221.27,221.32,32845.0,183.3361,183.3361,182.3964,182.4376,32845.0
2021-01-14 11:30:00,221.33,221.64,220.94,221.38,32619.0,182.4459,182.7014,182.1244,182.4871,32619.0
2021-01-14 12:00:00,221.28,221.57,221.08,221.57,15864.0,182.4046,182.6437,182.2398,182.6437,15864.0
2021-01-14 12:30:00,221.5,222.07,221.13,221.9,16390.0,182.586,183.0559,182.281,182.9157,16390.0
2021-01-14 13:00:00,221.89,222.02,221.39,221.41,16467.0,182.9075,183.0146,182.4953,182.5118,16467.0
2021-01-14 13:30:00,221.39,222.12,221.36,221.92,20006.0,182.4953,183.0971,182.4706,182.9322,20006.0
2021-01-14 14:00:00,221.82,222.24,221.7,221.9,22813.0,182.8498,183.196,182.7509,182.9157,22813.0
2021-01-14 14:30:00,221.92,222.02,221.06,221.47,31475.0,182.9322,183.0146,182.2233,182.5613,31475.0
2021-01-14 15:00:00,221.39,221.48,220.88,221.33,37799.0,182.4953,182.5695,182.0749,182.4459,37799.0
2021-01-14 15:30:00,221.31,221.5,220.84,221.25,123024.0,182.4294,182.586,182.0419,182.3799,123024.0
2021-01-15 09:30:00,221.29,223.26,220.09,221.41,84660.0,182.4129,184.0368,181.4237,182.5118,84660.0
2021-01-15 10:00:00,221.44,222.5,221.27,221.66,24804.0,182.5365,183.4103,182.3964,182.7179,24804.0
2021-01-15 10:30:00,221.69,221.87,220.73,221.37,27081.0,182.7426,182.891,181.9513,182.4788,27081.0
2021-01-15 11:00:00,221.19,222.56,221.18,222.46,28112.0,182.3305,183.4598,182.3222,183.3773,28112.0
2021-01-15 11:30:00,222.45,223.92,222.28,223.86,27193.0,183.3691,184.5808,183.229,184.5314,27193.0
2021-01-15 12:00:00,223.93,223.96,223.55,223.84,29173.0,184.5891,184.6138,184.2758,184.5149,29173.0
2021-01-15 12:30:00,223.77,223.82,222.99,223.37,18069.0,184.4572,184.4984,183.8142,184.1275,18069.0
2021-01-15 13:00:00,223.39,223.98,223.02,223.42,22246.0,184.144,184.6303,183.839,184.1687,22246.0
2021-01-15 13:30:00,223.43,223.98,223.16,223.88,23707.0,184.1769,184.6303,183.9544,184.5479,23707.0
2021-01-15 14:00:00,223.86,224.52,223.83,224.4,39764.0,184.5314,185.0754,184.5066,184.9765,39764.0
2021-01-15 14:30:00,224.38,224.8,224.35,224.68,23741.0,184.96,185.3062,184.9353,185.2073,23741.0
2021-01-15 15:00:00,224.69,225.32,224.51,224.91,45080.0,185.2156,185.7349,185.0672,185.3969,45080.0
2021-01-15 15:30:00,224.92,225.38,223.99,224.41,184816.0,185.4052,185.7843,184.6385,184.9848,184816.0
2021-01-19 09:30:00,225.83,225.83,219.3,219.84,39514.0,186.1553,186.1553,180.7725,181.2176,39514.0
2021-01-19 10:00:00,219.87,221.13,219.31,220.83,38169.0,181.2424,182.281,180.7807,182.0337,38169.0
2021-01-19 10:30:00,220.99,221.41,220.27,221.41,14817.0,182.1656,182.5118,181.5721,182.5118,14817.0
2021-01-19 11:00:00,221.47,221.47,219.99,220.03,19423.0,182.5613,182.5613,181.3413,181.3742,19423.0
2021-01-19 11:30:00,220.1,220.22,219.13,219.58,44645.0,181.432,181.5309,180.6324,181.0033,44645.0
2021-01-19 12:00:00,219.56,220.19,219.53,220.0,15898.0,180.9868,181.5061,180.9621,181.3495,15898.0
2021-01-19 12:30:00,220.03,220.92,219.98,220.85,11594.0,181.3742,182.1079,181.333,182.0502,11594.0
2021-01-19 13:00:00,220.9,220.9,219.94,220.01,9662.0,182.0914,182.0914,181.3001,181.3578,9662.0
2021-01-19 13:30:00,220.03,220.23,219.78,220.17,23844.0,181.3742,181.5391,181.1682,181.4897,23844.0
2021-01-19 14:00:00,220.14,220.27,220.02,220.16,15628.0,181.4649,181.5721,181.366,181.4814,15628.0
2021-01-19 14:30:00,220.16,220.24,219.67,219.84,22191.0,181.4814,181.5474,181.0775,181.2176,22191.0
2021-01-19 15:00:00,219.88,220.16,219.76,219.91,26088.0,181.2506,181.4814,181.1517,181.2753,26088.0
2021-01-19 15:30:00,220.05,220.79,219.96,220.47,141722.0,181.3907,182.0007,181.3165,181.7369,141722.0
2021-01-20 09:30:00,219.54,221.98,218.58,221.19,27438.0,180.9703,182.9817,180.179,182.3305,27438.0
2021-01-20 10:00:00,221.46,221.99,220.85,221.15,18942.0,182.553,182.9899,182.0502,182.2975,18942.0
2021-01-20 10:30:00,221.12,223.03,221.11,222.36,26988.0,182.2728,183.8472,182.2645,183.2949,26988.0
2021-01-20 11:00:00,222.33,223.45,222.33,222.78,13936.0,183.2702,184.1934,183.2702,183.6411,13936.0
2021-01-20 11:30:00,222.65,223.37,222.42,223.17,16910.0,183.534,184.1275,183.3444,183.9626,16910.0
2021-01-20 12:00:00,223.21,224.53,223.19,224.53,16523.0,183.9956,185.0837,183.9791,185.0837,16523.0
2021-01-20 12:30:00,224.61,225.05,224.24,224.99,52387.0,185.1496,185.5123,184.8446,185.4629,52387.0
2021-01-20 13:00:00,224.9,225.82,224.8,225.64,61501.0,185.3887,186.147,185.3062,185.9987,61501.0
2021-01-20 13:30:00,225.56,225.65,224.6,224.94,12266.0,185.9327,186.0069,185.1414,185.4216,12266.0
2021-01-20 14:00:00,225.0,225.21,224.81,224.99,10612.0,185.4711,185.6442,185.3145,185.4629,10612.0
2021-01-20 14:30:00,225.0,226.0,224.83,225.75,19465.0,185.4711,186.2954,185.331,186.0893,19465.0
2021-01-20 15:00:00,225.75,225.79,224.71,224.71,27306.0,186.0893,186.1223,185.232,185.232,27306.0
2021-01-20 15:30:00,224.81,225.5,224.68,224.82,180238.0,185.3145,185.8833,185.2073,185.3227,180238.0
2021-01-21 09:30:00,223.21,225.14,223.21,223.88,28297.0,183.9956,185.5865,183.9956,184.5479,28297.0
2021-01-21 10:00:00,223.77,224.66,223.21,223.41,28904.0,184.4572,185.1908,183.9956,184.1604,28904.0
2021-01-21 10:30:00,223.41,223.63,222.17,222.17,31667.0,184.1604,184.3418,183.1383,183.1383,31667.0
2021-01-21 11:00:00,222.13,222.88,221.41,222.26,19706.0,183.1053,183.7235,182.5118,183.2125,19706.0
2021-01-21 11:30:00,222.16,222.72,221.9,222.4,21515.0,183.13,183.5917,182.9157,183.3279,21515.0
2021-01-21 12:00:00,222.48,223.33,222.42,222.82,18891.0,183.3938,184.0945,183.3444,183.6741,18891.0
2021-01-21 12:30:00,222.63,223.11,222.32,223.01,23381.0,183.5175,183.9131,183.2619,183.8307,23381.0
2021-01-21 13:00:00,223.0,223.03,222.36,222.52,26158.0,183.8225,183.8472,183.2949,183.4268,26158.0
2021-01-21 13:30:00,222.51,223.0,222.29,222.42,66606.0,183.4186,183.8225,183.2372,183.3444,66606.0
2021-01-21 14:00:00,222.39,222.83,222.21,222.83,29217.0,183.3196,183.6823,183.1713,183.6823,29217.0
2021-01-21 14:30:00,222.92,223.07,222.05,222.2,59450.0,183.7565,183.8802,183.0394,183.163,59450.0
2021-01-21 15:00:00,222.26,222.26,221.61,221.83,79947.0,183.2125,183.2125,182.6767,182.858,79947.0
2021-01-21 15:30:00,221.68,222.62,221.66,221.92,164994.0,182.7344,183.5092,182.7179,182.9322,164994.0
2021-01-22 09:30:00,222.85,223.85,221.58,221.89,31968.0,183.6988,184.5231,182.6519,182.9075,31968.0
2021-01-22 10:00:00,222.12,222.74,221.72,222.64,47878.0,183.0971,183.6081,182.7673,183.5257,47878.0
2021-01-22 10:30:00,222.76,223.2,222.01,222.27,42014.0,183.6246,183.9873,183.0064,183.2207,42014.0
2021-01-22 11:00:00,222.2,223.09,221.89,222.67,212975.0,183.163,183.8967,182.9075,183.5504,212975.0
2021-01-22 11:30:00,222.7,223.47,222.52,222.79,47597.0,183.5752,184.2099,183.4268,183.6494,47597.0
2021-01-22 12:00:00,222.75,223.79,222.72,223.08,30160.0,183.6164,184.4737,183.5917,183.8884,30160.0
2021-01-22 12:30:00,223.2,223.21,222.65,223.0,18330.0,183.9873,183.9956,183.534,183.8225,18330.0
2021-01-22 13:00:00,223.02,223.41,222.85,223.27,22372.0,183.839,184.1604,183.6988,184.045,22372.0
2021-01-22 13:30:00,223.35,223.53,223.21,223.42,23036.0,184.111,184.2594,183.9956,184.1687,23036.0
2021-01-22 14:00:00,223.39,223.39,222.53,222.8,22433.0,184.144,184.144,183.435,183.6576,22433.0
2021-01-22 14:30:00,222.63,223.7,222.63,223.52,22226.0,183.5175,184.3995,183.5175,184.2511,22226.0
2021-01-22 15:00:00,223.44,223.54,222.98,223.49,27293.0,184.1852,184.2676,183.806,184.2264,27293.0
2021-01-22 15:30:00,223.45,223.59,222.7,222.71,111048.0,184.1934,184.3088,183.5752,183.5834,111048.0
2021-01-25 09:30:00,223.44,223.59,221.94,223.1,27975.0,184.1852,184.3088,182.9487,183.9049,27975.0
2021-01-25 10:00:00,223.38,224.24,222.93,223.96,35578.0,184.1357,184.8446,183.7648,184.6138,35578.0
2021-01-25 10:30:00,224.17,225.21,224.02,224.8,49272.0,184.7869,185.6442,184.6633,185.3062,49272.0
2021-01-25 11:00:00,224.71,224.76,223.11,223.17,91156.0,185.232,185.2733,183.9131,183.9626,91156.0
2021-01-25 11:30:00,223.19,223.91,222.69,223.09,36624.0,183.9791,184.5726,183.5669,183.8967,36624.0
2021-01-25 12:00:00,223.23,224.07,223.23,223.81,29065.0,184.0121,184.7045,184.0121,184.4902,29065.0
2021-01-25 12:30:00,223.82,225.07,223.68,224.44,29627.0,184.4984,185.5288,184.383,185.0095,29627.0
2021-01-25 13:00:00,224.53,224.85,224.21,224.27,39560.0,185.0837,185.3475,184.8199,184.8693,39560.0
2021-01-25 13:30:00,224.64,225.74,224.64,225.36,12852.0,185.1743,186.0811,185.1743,185.7679,12852.0
2021-01-25 14:00:00,225.44,226.18,224.99,225.94,19520.0,185.8338,186.4438,185.4629,186.246,19520.0
2021-01-25 14:30:00,225.89,226.5,225.76,226.02,18338.0,186.2047,186.7076,186.0976,186.3119,18338.0
2021-01-25 15:00:00,225.92,226.03,225.29,225.59,20734.0,186.2295,186.3201,185.7102,185.9574,20734.0
2021-01-25 15:30:00,225.63,225.88,224.64,225.81,106923.0,185.9904,186.1965,185.1743,186.1388,106923.0
2021-01-26 09:30:00,226.3,228.44,225.33,226.97,40239.0,186.5427,188.3067,185.7431,187.095,40239.0
2021-01-26 10:00:00,227.3,228.36,226.12,226.32,26530.0,187.367,188.2408,186.3943,186.5592,26530.0
2021-01-26 10:30:00,226.59,227.25,226.15,226.57,21825.0,186.7818,187.3258,186.4191,186.7653,21825.0
2021-01-26 11:00:00,226.41,227.86,226.41,227.72,21661.0,186.6334,187.8286,186.6334,187.7132,21661.0
2021-01-26 11:30:00,227.75,227.75,226.9,227.1,28290.0,187.738,187.738,187.0373,187.2022,28290.0
2021-01-26 12:00:00,227.08,227.12,226.4,226.74,22682.0,187.1857,187.2186,186.6251,186.9054,22682.0
2021-01-26 12:30:00,226.56,227.2,226.15,226.15,84180.0,186.757,187.2846,186.4191,186.4191,84180.0
2021-01-26 13:00:00,226.12,226.78,226.04,226.59,16981.0,186.3943,186.9384,186.3284,186.7818,16981.0
2021-01-26 13:30:00,226.65,227.66,226.65,227.51,19156.0,186.8312,187.6638,186.8312,187.5401,19156.0
2021-01-26 14:00:00,227.59,228.2,227.58,228.11,17944.0,187.6061,188.1089,187.5978,188.0347,17944.0
2021-01-26 14:30:00,228.1,228.44,227.29,228.44,27220.0,188.0265,188.3067,187.3588,188.3067,27220.0
2021-01-26 15:00:00,228.36,228.64,228.0,228.56,27703.0,188.2408,188.4716,187.944,188.4057,27703.0
2021-01-26 15:30:00,228.57,228.69,227.23,227.84,144004.0,188.4139,188.5128,187.3093,187.8122,144004.0
2021-01-27 09:30:00,227.33,228.98,226.51,227.9,41075.0,187.3918,188.7519,186.7158,187.8616,41075.0
2021-01-27 10:00:00,227.83,228.51,226.07,226.58,55055.0,187.8039,188.3644,186.3531,186.7735,55055.0
2021-01-27 10:30:00,226.66,226.97,225.56,226.06,22973.0,186.8395,187.095,185.9327,186.3449,22973.0
2021-01-27 11:00:00,225.94,226.7,224.89,226.27,20965.0,186.246,186.8724,185.3804,186.518,20965.0
2021-01-27 11:30:00,226.26,226.86,225.69,226.38,35177.0,186.5097,187.0043,186.0399,186.6087,35177.0
2021-01-27 12:00:00,226.49,226.73,225.83,226.48,23401.0,186.6993,186.8972,186.1553,186.6911,23401.0
2021-01-27 12:30:00,226.45,227.35,226.45,227.34,18122.0,186.6664,187.4082,186.6664,187.4,18122.0
2021-01-27 13:00:00,227.22,227.49,226.87,227.07,15837.0,187.3011,187.5236,187.0126,187.1774,15837.0
2021-01-27 13:30:00,227.0,227.83,226.54,227.34,19033.0,187.1197,187.8039,186.7405,187.4,19033.0
2021-01-27 14:00:00,227.79,227.79,227.01,227.13,21996.0,187.7709,187.7709,187.128,187.2269,21996.0
2021-01-27 14:30:00,227.17,227.69,226.79,227.48,36563.0,187.2599,187.6885,186.9466,187.5154,36563.0
2021-01-27 15:00:00,227.56,228.04,226.93,227.26,31174.0,187.5813,187.977,187.062,187.3341,31174.0
2021-01-27 15:30:00,227.21,228.21,226.49,227.81,146319.0,187.2928,188.1172,186.6993,187.7874,146319.0
2021-01-28 09:30:00,228.07,228.73,225.45,227.22,27081.0,188.0017,188.5458,185.842,187.3011,27081.0
2021-01-28 10:00:00,226.48,229.8,226.48,228.59,26039.0,186.6911,189.4278,186.6911,188.4304,26039.0
2021-01-28 10:30:00,228.61,229.62,228.34,228.83,19026.0,188.4469,189.2794,188.2243,188.6282,19026.0
2021-01-28 11:00:00,228.82,230.02,228.48,229.16,25578.0,188.62,189.6092,188.3397,188.9003,25578.0
2021-01-28 11:30:00,229.33,229.78,228.68,229.47,20762.0,189.0404,189.4113,188.5046,189.1558,20762.0
2021-01-28 12:00:00,229.61,229.97,228.82,229.66,59930.0,189.2712,189.5679,188.62,189.3124,59930.0
2021-01-28 12:30:00,229.68,230.15,228.97,228.99,19890.0,189.3289,189.7163,188.7436,188.7601,19890.0
2021-01-28 13:00:00,229.02,230.06,229.02,229.63,20502.0,188.7848,189.6421,188.7848,189.2877,20502.0
2021-01-28 13:30:00,229.67,229.87,228.9,229.14,9834.0,189.3207,189.4855,188.6859,188.8838,9834.0
2021-01-28 14:00:00,229.28,229.42,228.37,228.48,13234.0,188.9992,189.1146,188.249,188.3397,13234.0
2021-01-28 14:30:00,228.56,228.65,228.0,228.65,32726.0,188.4057,188.4799,187.944,188.4799,32726.0
2021-01-28 15:00:00,228.69,229.0,228.15,228.34,56882.0,188.5128,188.7684,188.0677,188.2243,56882.0
2021-01-28 15:30:00,228.27,228.32,227.4,227.44,108141.0,188.1666,188.2078,187.4495,187.4824,108141.0
2021-01-29 09:30:00,226.66,229.4,224.81,228.3,33276.0,186.8395,189.0981,185.3145,188.1913,33276.0
2021-01-29 10:00:00,227.71,229.28,227.21,228.52,30260.0,187.705,188.9992,187.2928,188.3727,30260.0
2021-01-29 10:30:00,228.43,229.26,227.84,228.94,45453.0,188.2985,188.9827,187.8122,188.7189,45453.0
2021-01-29 11:00:00,229.05,230.09,228.46,229.33,22485.0,188.8096,189.6669,188.3232,189.0404,22485.0
2021-01-29 11:30:00,229.21,229.23,227.11,227.33,24610.0,188.9415,188.958,187.2104,187.3918,24610.0
2021-01-29 12:00:00,227.3,228.32,226.97,227.34,27009.0,187.367,188.2078,187.095,187.4,27009.0
2021-01-29 12:30:00,227.2,227.86,226.65,227.11,26511.0,187.2846,187.8286,186.8312,187.2104,26511.0
2021-01-29 13:00:00,227.12,227.49,225.83,226.45,17214.0,187.2186,187.5236,186.1553,186.6664,17214.0
2021-01-29 13:30:00,226.45,226.93,225.81,225.81,18789.0,186.6664,187.062,186.1388,186.1388,18789.0
2021-01-29 14:00:00,225.86,227.18,225.86,227.05,17469.0,186.18,187.2681,186.18,187.1609,17469.0
2021-01-29 14:30:00,226.87,227.8,226.53,227.48,27243.0,187.0126,187.7792,186.7323,187.5154,27243.0
2021-01-29 15:00:00,227.48,228.99,227.48,227.88,30138.0,187.5154,188.7601,187.5154,187.8451,30138.0
2021-01-29 15:30:00,227.96,228.42,226.91,227.62,108321.0,187.9111,188.2903,187.0455,187.6308,108321.0
2021-02-01 09:30:00,229.13,229.13,226.29,227.71,29805.0,188.8755,188.8755,186.5345,187.705,29805.0
2021-02-01 10:00:00,226.71,228.82,226.71,228.31,14777.0,186.8807,188.62,186.8807,188.1996,14777.0
2021-02-01 10:30:00,228.25,229.38,227.96,228.79,16064.0,188.1501,189.0816,187.9111,188.5953,16064.0
2021-02-01 11:00:00,228.6,229.87,228.6,229.53,17731.0,188.4386,189.4855,188.4386,189.2053,17731.0
2021-02-01 11:30:00,229.67,230.55,229.27,230.27,22115.0,189.3207,190.0461,188.9909,189.8152,22115.0
2021-02-01 12:00:00,230.38,231.57,229.72,231.33,28237.0,189.9059,190.8869,189.3619,190.689,28237.0
2021-02-01 12:30:00,231.33,231.59,229.97,231.14,23062.0,190.689,190.9033,189.5679,190.5324,23062.0
2021-02-01 13:00:00,231.14,231.23,230.52,230.93,12441.0,190.5324,190.6066,190.0213,190.3593,12441.0
2021-02-01 13:30:00,231.05,231.31,229.52,230.5,20876.0,190.4582,190.6725,189.197,190.0048,20876.0
2021-02-01 14:00:00,230.43,230.87,229.84,230.87,20409.0,189.9471,190.3098,189.4608,190.3098,20409.0
2021-02-01 14:30:00,230.86,231.27,230.85,231.02,23472.0,190.3016,190.6396,190.2933,190.4335,23472.0
2021-02-01 15:00:00,231.01,231.18,230.44,230.72,22203.0,190.4252,190.5654,189.9554,190.1862,22203.0
2021-02-01 15:30:00,230.73,232.77,230.65,232.69,152872.0,190.1944,191.876,190.1285,191.8101,152872.0
2021-02-02 09:30:00,231.85,232.66,230.8,231.36,53746.0,191.1177,191.7854,190.2521,190.7137,53746.0
2021-02-02 10:00:00,231.24,232.17,230.68,230.96,55421.0,190.6148,191.3814,190.1532,190.384,55421.0
2021-02-02 10:30:00,230.96,231.15,230.13,230.32,30702.0,190.384,190.5406,189.6998,189.8565,30702.0
2021-02-02 11:00:00,230.52,231.5,229.86,230.0,37929.0,190.0213,190.8292,189.4773,189.5927,37929.0
2021-02-02 11:30:00,230.01,231.39,229.83,231.19,29744.0,189.6009,190.7385,189.4525,190.5736,29744.0
2021-02-02 12:00:00,231.19,231.47,230.47,230.48,31654.0,190.5736,190.8044,189.9801,189.9884,31654.0
2021-02-02 12:30:00,230.58,231.41,230.5,231.29,31513.0,190.0708,190.755,190.0048,190.656,31513.0
2021-02-02 13:00:00,231.21,231.4,230.6,230.95,23672.0,190.5901,190.7467,190.0873,190.3758,23672.0
2021-02-02 13:30:00,231.02,231.46,230.78,231.05,38973.0,190.4335,190.7962,190.2356,190.4582,38973.0
2021-02-02 14:00:00,231.05,231.5,230.71,231.13,55429.0,190.4582,190.8292,190.1779,190.5242,55429.0
2021-02-02 14:30:00,231.14,231.5,230.98,231.29,24906.0,190.5324,190.8292,190.4005,190.656,24906.0
2021-02-02 15:00:00,231.26,231.28,230.1,230.23,28530.0,190.6313,190.6478,189.6751,189.7823,28530.0
2021-02-02 15:30:00,230.24,230.68,229.83,230.3,104685.0,189.7905,190.1532,189.4525,189.84,104685.0
2021-02-03 09:30:00,229.14,229.69,227.18,227.95,38063.0,188.8838,189.3371,187.2681,187.9028,38063.0
2021-02-03 10:00:00,227.68,228.03,226.93,227.12,20276.0,187.6803,187.9688,187.062,187.2186,20276.0
2021-02-03 10:30:00,227.2,227.66,226.8,227.3,11292.0,187.2846,187.6638,186.9549,187.367,11292.0
2021-02-03 11:00:00,227.18,228.97,226.92,228.69,44118.0,187.2681,188.7436,187.0538,188.5128,44118.0
2021-02-03 11:30:00,228.67,229.85,228.48,228.87,14604.0,188.4963,189.469,188.3397,188.6612,14604.0
2021-02-03 12:00:00,228.99,229.95,228.99,229.62,18998.0,188.7601,189.5515,188.7601,189.2794,18998.0
2021-02-03 12:30:00,229.89,230.38,229.55,230.03,15590.0,189.502,189.9059,189.2217,189.6174,15590.0
2021-02-03 13:00:00,230.09,230.64,229.91,230.26,17424.0,189.6669,190.1202,189.5185,189.807,17424.0
2021-02-03 13:30:00,230.39,230.64,229.87,230.07,14512.0,189.9142,190.1202,189.4855,189.6504,14512.0
2021-02-03 14:00:00,230.07,231.04,230.07,230.88,20927.0,189.6504,190.45,189.6504,190.3181,20927.0
2021-02-03 14:30:00,230.92,231.8,230.84,231.6,23394.0,190.351,191.0764,190.2851,190.9116,23394.0
2021-02-03 15:00:00,231.68,232.61,231.61,232.5,27362.0,190.9775,191.7441,190.9198,191.6535,27362.0
2021-02-03 15:30:00,232.55,232.79,231.24,231.24,93666.0,191.6947,191.8925,190.6148,190.6148,93666.0
2021-02-04 09:30:00,232.14,235.98,231.7,235.02,82242.0,191.3567,194.5221,190.994,193.7307,82242.0
2021-02-04 10:00:00,234.97,235.55,232.85,233.41,48476.0,193.6895,194.1676,191.942,192.4036,48476.0
2021-02-04 10:30:00,233.48,233.53,231.67,231.88,27982.0,192.4613,192.5025,190.9693,191.1424,27982.0
2021-02-04 11:00:00,231.93,232.49,231.54,231.69,25254.0,191.1836,191.6452,190.8621,190.9858,25254.0
2021-02-04 11:30:00,231.73,232.1,231.42,231.76,42732.0,191.0187,191.3237,190.7632,191.0435,42732.0
2021-02-04 12:00:00,231.81,231.93,230.79,231.06,42165.0,191.0847,191.1836,190.2439,190.4665,42165.0
2021-02-04 12:30:00,231.0,231.39,230.7,231.37,28459.0,190.417,190.7385,190.1697,190.722,28459.0
2021-02-04 13:00:00,231.37,231.37,230.79,230.99,55673.0,190.722,190.722,190.2439,190.4088,55673.0
2021-02-04 13:30:00,231.0,231.17,230.54,230.96,61071.0,190.417,190.5571,190.0378,190.384,61071.0
2021-02-04 14:00:00,230.97,231.04,230.43,230.88,18755.0,190.3923,190.45,189.9471,190.3181,18755.0
2021-02-04 14:30:00,230.94,231.19,230.63,231.0,59141.0,190.3675,190.5736,190.112,190.417,59141.0
2021-02-04 15:00:00,231.0,231.05,230.79,230.97,47316.0,190.417,190.4582,190.2439,190.3923,47316.0
2021-02-04 15:30:00,230.97,231.06,230.3,230.89,179552.0,190.3923,190.4665,189.84,190.3263,179552.0
2021-02-05 09:30:00,231.51,231.51,229.34,230.3,17188.0,190.8374,190.8374,189.0486,189.84,17188.0
2021-02-05 10:00:00,230.64,231.14,229.39,229.59,23656.0,190.1202,190.5324,189.0898,189.2547,23656.0
2021-02-05 10:30:00,229.67,230.01,228.94,229.53,45530.0,189.3207,189.6009,188.7189,189.2053,45530.0
2021-02-05 11:00:00,229.6,230.04,229.21,229.93,19069.0,189.263,189.6257,188.9415,189.535,19069.0
2021-02-05 11:30:00,230.0,230.0,229.0,229.02,23951.0,189.5927,189.5927,188.7684,188.7848,23951.0
2021-02-05 12:00:00,229.02,229.21,228.78,228.94,14211.0,188.7848,188.9415,188.587,188.7189,14211.0
2021-02-05 12:30:00,228.93,229.18,228.75,228.94,38359.0,188.7107,188.9167,188.5623,188.7189,38359.0
2021-02-05 13:00:00,229.03,229.58,228.94,229.5,38758.0,188.7931,189.2465,188.7189,189.1805,38758.0
2021-02-05 13:30:00,229.54,229.96,229.28,229.5,12692.0,189.2135,189.5597,188.9992,189.1805,12692.0
2021-02-05 14:00:00,229.5,229.57,229.01,229.4,12494.0,189.1805,189.2382,188.7766,189.0981,12494.0
2021-02-05 14:30:00,229.5,229.71,229.12,229.19,13367.0,189.1805,189.3536,188.8673,188.925,13367.0
2021-02-05 15:00:00,229.23,229.73,228.78,229.45,59636.0,188.958,189.3701,188.587,189.1393,59636.0
2021-02-05 15:30:00,229.48,229.7,228.77,229.27,153334.0,189.164,189.3454,188.5788,188.9909,153334.0
2021-02-08 09:30:00,228.73,229.65,227.56,228.55,27335.0,188.5458,189.3042,187.5813,188.3974,27335.0
2021-02-08 10:00:00,228.59,229.54,228.59,229.54,15364.0,188.4304,189.2135,188.4304,189.2135,15364.0
2021-02-08 10:30:00,229.34,229.86,228.95,229.86,14936.0,189.0486,189.4773,188.7271,189.4773,14936.0
2021-02-08 11:00:00,229.77,229.85,228.96,229.65,17136.0,189.4031,189.469,188.7354,189.3042,17136.0
2021-02-08 11:30:00,229.62,230.5,229.52,229.83,12779.0,189.2794,190.0048,189.197,189.4525,12779.0
2021-02-08 12:00:00,229.87,229.96,229.43,229.43,9385.0,189.4855,189.5597,189.1228,189.1228,9385.0
2021-02-08 12:30:00,229.5,229.82,229.32,229.82,9257.0,189.1805,189.4443,189.0321,189.4443,9257.0
2021-02-08 13:00:00,229.81,230.17,229.64,230.17,14339.0,189.4361,189.7328,189.2959,189.7328,14339.0
2021-02-08 13:30:00,230.19,231.23,230.14,231.18,14325.0,189.7493,190.6066,189.7081,190.5654,14325.0
2021-02-08 14:00:00,231.23,231.87,231.23,231.71,10976.0,190.6066,191.1341,190.6066,191.0023,10976.0
2021-02-08 14:30:00,231.79,231.8,231.17,231.32,11565.0,191.0682,191.0764,190.5571,190.6808,11565.0
2021-02-08 15:00:00,231.27,232.43,231.23,232.43,14171.0,190.6396,191.5958,190.6066,191.5958,14171.0
2021-02-08 15:30:00,232.38,232.71,232.04,232.58,91161.0,191.5546,191.8266,191.2743,191.7194,91161.0
2021-02-09 09:30:00,233.69,236.06,232.95,235.61,24748.0,192.6344,194.588,192.0244,194.2171,24748.0
2021-02-09 10:00:00,235.69,235.91,233.89,234.03,24033.0,194.283,194.4644,192.7993,192.9147,24033.0
2021-02-09 10:30:00,234.03,234.2,233.36,233.93,29755.0,192.9147,193.0548,192.3624,192.8322,29755.0
2021-02-09 11:00:00,233.79,234.64,233.54,234.26,20558.0,192.7168,193.4175,192.5108,193.1043,20558.0
2021-02-09 11:30:00,234.22,234.72,234.15,234.72,19318.0,193.0713,193.4835,193.0136,193.4835,19318.0
2021-02-09 12:00:00,234.79,235.55,234.55,235.42,53712.0,193.5412,194.1676,193.3433,194.0605,53712.0
2021-02-09 12:30:00,235.5,236.06,235.49,235.88,16680.0,194.1264,194.588,194.1182,194.4397,16680.0
2021-02-09 13:00:00,235.95,235.95,235.04,235.09,18382.0,194.4974,194.4974,193.7472,193.7884,18382.0
2021-02-09 13:30:00,235.17,235.95,235.17,235.89,23285.0,193.8544,194.4974,193.8544,194.4479,23285.0
2021-02-09 14:00:00,236.05,236.31,235.67,236.09,23839.0,194.5798,194.7941,194.2666,194.6128,23839.0
2021-02-09 14:30:00,236.04,236.74,236.04,236.47,18399.0,194.5715,195.1486,194.5715,194.926,18399.0
2021-02-09 15:00:00,236.57,236.71,235.71,236.06,28152.0,195.0084,195.1238,194.2995,194.588,28152.0
2021-02-09 15:30:00,236.11,236.57,235.89,236.37,102890.0,194.6292,195.0084,194.4479,194.8436,102890.0
2021-02-10 09:30:00,237.64,237.69,235.65,236.0,24765.0,195.8905,195.9317,194.2501,194.5386,24765.0
2021-02-10 10:00:00,236.3,237.29,236.05,236.76,25171.0,194.7859,195.6019,194.5798,195.1651,25171.0
2021-02-10 10:30:00,236.82,236.89,235.13,235.6,38504.0,195.2145,195.2722,193.8214,194.2088,38504.0
2021-02-10 11:00:00,235.84,235.85,233.87,234.22,14040.0,194.4067,194.4149,192.7828,193.0713,14040.0
2021-02-10 11:30:00,234.29,234.29,233.46,233.5,20661.0,193.129,193.129,192.4448,192.4778,20661.0
2021-02-10 12:00:00,233.5,233.55,231.58,231.66,19728.0,192.4778,192.519,190.8951,190.961,19728.0
2021-02-10 12:30:00,231.64,231.98,231.35,231.36,8769.0,190.9446,191.2248,190.7055,190.7137,8769.0
2021-02-10 13:00:00,231.38,233.17,231.37,233.16,29318.0,190.7302,192.2058,190.722,192.1975,29318.0
2021-02-10 13:30:00,233.19,234.05,233.04,233.12,34982.0,192.2222,192.9312,192.0986,192.1645,34982.0
2021-02-10 14:00:00,233.02,234.44,233.02,234.22,11347.0,192.0821,193.2526,192.0821,193.0713,11347.0
2021-02-10 14:30:00,234.2,234.25,233.86,234.04,53308.0,193.0548,193.096,192.7745,192.9229,53308.0
2021-02-10 15:00:00,234.06,234.43,233.86,234.12,73872.0,192.9394,193.2444,192.7745,192.9889,73872.0
2021-02-10 15:30:00,234.12,234.72,233.74,234.14,50102.0,192.9889,193.4835,192.6756,193.0053,50102.0
2021-02-11 09:30:00,232.94,233.61,231.87,232.84,18832.0,192.0162,192.5685,191.1341,191.9337,18832.0
2021-02-11 10:00:00,232.84,232.96,231.61,232.45,36351.0,191.9337,192.0327,190.9198,191.6123,36351.0
2021-02-11 10:30:00,232.36,233.14,232.18,232.36,29856.0,191.5381,192.181,191.3897,191.5381,29856.0
2021-02-11 11:00:00,232.37,233.57,232.27,233.5,16924.0,191.5463,192.5355,191.4639,192.4778,16924.0
2021-02-11 11:30:00,233.58,233.77,233.2,233.57,10797.0,192.5437,192.7004,192.2305,192.5355,10797.0
2021-02-11 12:00:00,233.66,233.87,233.02,233.59,19382.0,192.6097,192.7828,192.0821,192.552,19382.0
2021-02-11 12:30:00,233.68,234.15,233.22,233.34,14968.0,192.6262,193.0136,192.247,192.3459,14968.0
2021-02-11 13:00:00,233.46,234.09,233.26,233.98,33210.0,192.4448,192.9641,192.2799,192.8735,33210.0
2021-02-11 13:30:00,233.92,233.92,232.99,232.99,15424.0,192.824,192.824,192.0574,192.0574,15424.0
2021-02-11 14:00:00,232.87,233.56,232.85,233.56,14290.0,191.9585,192.5272,191.942,192.5272,14290.0
2021-02-11 14:30:00,233.55,233.63,233.04,233.61,24658.0,192.519,192.5849,192.0986,192.5685,24658.0
2021-02-11 15:00:00,233.56,233.59,232.93,232.93,19906.0,192.5272,192.552,192.0079,192.0079,19906.0
2021-02-11 15:30:00,232.97,233.45,232.62,233.04,106575.0,192.0409,192.4366,191.7524,192.0986,106575.0
2021-02-12 09:30:00,232.48,232.95,230.75,230.75,13462.0,191.637,192.0244,190.2109,190.2109,13462.0
2021-02-12 10:00:00,230.69,231.57,230.05,230.96,8153.0,190.1615,190.8869,189.6339,190.384,8153.0
2021-02-12 10:30:00,231.08,231.28,230.44,231.1,12966.0,190.4829,190.6478,189.9554,190.4994,12966.0
2021-02-12 11:00:00,230.89,231.21,230.42,230.61,19292.0,190.3263,190.5901,189.9389,190.0955,19292.0
2021-02-12 11:30:00,230.81,230.99,230.3,230.92,11282.0,190.2604,190.4088,189.84,190.351,11282.0
2021-02-12 12:00:00,230.99,231.08,229.98,229.98,6534.0,190.4088,190.4829,189.5762,189.5762,6534.0
2021-02-12 12:30:00,229.92,230.52,229.5,229.78,20343.0,189.5267,190.0213,189.1805,189.4113,20343.0
2021-02-12 13:00:00,229.77,230.17,229.61,230.12,14433.0,189.4031,189.7328,189.2712,189.6916,14433.0
2021-02-12 13:30:00,230.07,230.64,230.0,230.11,15329.0,189.6504,190.1202,189.5927,189.6834,15329.0
2021-02-12 14:00:00,230.19,230.53,229.83,230.53,12083.0,189.7493,190.0296,189.4525,190.0296,12083.0
2021-02-12 14:30:00,230.59,230.73,229.95,230.15,20490.0,190.079,190.1944,189.5515,189.7163,20490.0
2021-02-12 15:00:00,230.05,231.73,230.05,231.55,30807.0,189.6339,191.0187,189.6339,190.8704,30807.0
2021-02-12 15:30:00,231.55,232.4,231.48,231.86,77795.0,190.8704,191.571,190.8127,191.1259,77795.0
2021-02-16 09:30:00,231.6,231.8,230.28,230.98,27376.0,190.9116,191.0764,189.8235,190.4005,27376.0
2021-02-16 10:00:00,231.04,231.15,228.75,228.94,19176.0,190.45,190.5406,188.5623,188.7189,19176.0
2021-02-16 10:30:00,228.9,228.93,226.54,227.64,28483.0,188.6859,188.7107,186.7405,187.6473,28483.0
2021-02-16 11:00:00,227.64,229.07,227.56,229.07,22201.0,187.6473,188.8261,187.5813,188.8261,22201.0
2021-02-16 11:30:00,229.05,229.51,228.69,228.79,15524.0,188.8096,189.1888,188.5128,188.5953,15524.0
2021-02-16 12:00:00,228.79,229.19,228.7,228.75,9658.0,188.5953,188.925,188.5211,188.5623,9658.0
2021-02-16 12:30:00,228.75,229.06,228.75,228.99,13624.0,188.5623,188.8178,188.5623,188.7601,13624.0
2021-02-16 13:00:00,229.01,229.38,228.91,229.02,5962.0,188.7766,189.0816,188.6942,188.7848,5962.0
2021-02-16 13:30:00,229.16,230.0,229.16,229.96,6185.0,188.9003,189.5927,188.9003,189.5597,6185.0
2021-02-16 14:00:00,229.89,229.94,229.4,229.6,6459.0,189.502,189.5432,189.0981,189.263,6459.0
2021-02-16 14:30:00,229.61,230.03,229.61,229.96,6751.0,189.2712,189.6174,189.2712,189.5597,6751.0
2021-02-16 15:00:00,229.92,230.23,229.7,230.23,11133.0,189.5267,189.7823,189.3454,189.7823,11133.0
2021-02-16 15:30:00,230.22,230.76,229.95,230.07,56803.0,189.774,190.2192,189.5515,189.6504,56803.0
2021-02-17 09:30:00,229.95,231.65,229.63,231.07,30387.0,189.5515,190.9528,189.2877,190.4747,30387.0
2021-02-17 10:00:00,231.0,231.87,230.17,231.87,48895.0,190.417,191.1341,189.7328,191.1341,48895.0
2021-02-17 10:30:00,231.89,233.05,231.64,231.86,27488.0,191.1506,192.1068,190.9446,191.1259,27488.0
2021-02-17 11:00:00,231.95,233.25,231.78,233.18,31959.0,191.2001,192.2717,191.06,192.214,31959.0
2021-02-17 11:30:00,233.03,233.68,232.85,233.23,46040.0,192.0904,192.6262,191.942,192.2552,46040.0
2021-02-17 12:00:00,233.15,233.47,232.83,232.99,26474.0,192.1893,192.4531,191.9255,192.0574,26474.0
2021-02-17 12:30:00,233.09,233.18,231.98,232.0,18133.0,192.1398,192.214,191.2248,191.2413,18133.0
2021-02-17 13:00:00,232.04,232.54,231.74,232.12,21189.0,191.2743,191.6864,191.027,191.3402,21189.0
2021-02-17 13:30:00,232.05,232.68,231.95,232.48,45663.0,191.2825,191.8018,191.2001,191.637,45663.0
2021-02-17 14:00:00,232.56,233.16,232.56,232.87,20417.0,191.7029,192.1975,191.7029,191.9585,20417.0
2021-02-17 14:30:00,232.83,233.42,232.81,233.42,18456.0,191.9255,192.4118,191.909,192.4118,18456.0
2021-02-17 15:00:00,233.38,233.55,233.01,233.46,34427.0,192.3789,192.519,192.0739,192.4448,34427.0
2021-02-17 15:30:00,233.44,234.54,233.4,234.07,128776.0,192.4283,193.3351,192.3954,192.9476,128776.0
2021-02-18 09:30:00,233.38,236.09,233.38,236.04,31767.0,192.3789,194.6128,192.3789,194.5715,31767.0
2021-02-18 10:00:00,235.88,236.05,234.59,235.72,25516.0,194.4397,194.5798,193.3763,194.3078,25516.0
2021-02-18 10:30:00,235.6,235.67,234.28,234.91,39910.0,194.2088,194.2666,193.1208,193.6401,39910.0
2021-02-18 11:00:00,234.91,235.0,233.95,234.57,21859.0,193.6401,193.7143,192.8487,193.3598,21859.0
2021-02-18 11:30:00,234.32,234.53,233.52,234.13,13225.0,193.1537,193.3268,192.4943,192.9971,13225.0
2021-02-18 12:00:00,234.13,234.92,234.13,234.39,14698.0,192.9971,193.6483,192.9971,193.2114,14698.0
2021-02-18 12:30:00,234.52,235.04,234.45,234.54,13246.0,193.3186,193.7472,193.2609,193.3351,13246.0
2021-02-18 13:00:00,234.47,235.03,234.11,234.35,14843.0,193.2774,193.739,192.9806,193.1785,14843.0
2021-02-18 13:30:00,234.3,234.74,234.0,234.72,15839.0,193.1372,193.4999,192.8899,193.4835,15839.0
2021-02-18 14:00:00,234.74,234.79,234.26,234.64,18064.0,193.4999,193.5412,193.1043,193.4175,18064.0
2021-02-18 14:30:00,234.55,235.0,234.46,234.93,23127.0,193.3433,193.7143,193.2691,193.6566,23127.0
2021-02-18 15:00:00,234.93,235.0,234.45,234.92,21141.0,193.6566,193.7143,193.2609,193.6483,21141.0
2021-02-18 15:30:00,234.94,235.41,234.39,234.94,87817.0,193.6648,194.0522,193.2114,193.6648,87817.0
2021-02-19 09:30:00,235.65,236.87,233.88,235.31,34029.0,194.2501,195.2557,192.791,193.9698,34029.0
2021-02-19 10:00:00,235.31,235.31,234.52,234.67,10551.0,193.9698,193.9698,193.3186,193.4422,10551.0
2021-02-19 10:30:00,234.88,234.95,233.76,234.24,13172.0,193.6153,193.673,192.6921,193.0878,13172.0
2021-02-19 11:00:00,234.35,234.62,234.01,234.62,18397.0,193.1785,193.401,192.8982,193.401,18397.0
2021-02-19 11:30:00,234.62,235.88,234.62,235.8,19993.0,193.401,194.4397,193.401,194.3737,19993.0
2021-02-19 12:00:00,235.81,235.81,234.53,235.2,10353.0,194.382,194.382,193.3268,193.8791,10353.0
2021-02-19 12:30:00,235.19,236.39,235.19,236.39,21885.0,193.8709,194.8601,193.8709,194.8601,21885.0
2021-02-19 13:00:00,236.44,236.44,236.03,236.12,16664.0,194.9013,194.9013,194.5633,194.6375,16664.0
2021-02-19 13:30:00,236.09,236.5,235.87,236.16,19509.0,194.6128,194.9507,194.4314,194.6705,19509.0
2021-02-19 14:00:00,236.09,236.54,235.96,235.96,12704.0,194.6128,194.9837,194.5056,194.5056,12704.0
2021-02-19 14:30:00,235.97,236.48,235.86,235.98,18764.0,194.5138,194.9342,194.4232,194.5221,18764.0
2021-02-19 15:00:00,235.89,236.1,235.34,236.1,21960.0,194.4479,194.621,193.9945,194.621,21960.0
2021-02-19 15:30:00,236.01,236.47,234.53,234.63,134067.0,194.5468,194.926,193.3268,193.4093,134067.0
2021-02-22 09:30:00,234.59,234.89,233.25,234.23,21886.0,193.3763,193.6236,192.2717,193.0795,21886.0
2021-02-22 10:00:00,234.01,234.93,233.6,234.82,18862.0,192.8982,193.6566,192.5602,193.5659,18862.0
2021-02-22 10:30:00,234.71,236.75,234.71,236.7,14835.0,193.4752,195.1568,193.4752,195.1156,14835.0
2021-02-22 11:00:00,236.57,236.62,235.4,236.02,15007.0,195.0084,195.0497,194.044,194.5551,15007.0
2021-02-22 11:30:00,236.04,236.18,235.42,236.13,33336.0,194.5715,194.687,194.0605,194.6457,33336.0
2021-02-22 12:00:00,236.04,236.42,235.5,236.4,31153.0,194.5715,194.8848,194.1264,194.8683,31153.0
2021-02-22 12:30:00,236.48,236.87,236.25,236.43,10008.0,194.9342,195.2557,194.7447,194.893,10008.0
2021-02-22 13:00:00,236.51,237.15,236.28,236.94,13534.0,194.959,195.4865,194.7694,195.3134,13534.0
2021-02-22 13:30:00,236.97,237.7,236.9,237.66,15275.0,195.3382,195.9399,195.2805,195.9069,15275.0
2021-02-22 14:00:00,237.61,238.39,237.61,238.1,28452.0,195.8657,196.5087,195.8657,196.2696,28452.0
2021-02-22 14:30:00,238.16,238.3,237.51,237.51,47966.0,196.3191,196.4345,195.7833,195.7833,47966.0
2021-02-22 15:00:00,237.51,237.81,237.22,237.74,32708.0,195.7833,196.0306,195.5442,195.9729,32708.0
2021-02-22 15:30:00,237.72,238.39,237.52,237.77,92793.0,195.9564,196.5087,195.7915,195.9976,92793.0
2021-02-23 09:30:00,239.51,246.21,239.51,244.29,77767.0,197.4319,202.9548,197.4319,201.3722,77767.0
2021-02-23 10:00:00,243.94,245.83,243.45,245.23,56337.0,201.0836,202.6416,200.6797,202.147,56337.0
2021-02-23 10:30:00,245.39,245.57,243.39,245.15,37843.0,202.2789,202.4273,200.6303,202.0811,37843.0
2021-02-23 11:00:00,244.92,245.67,244.86,244.91,14026.0,201.8915,202.5097,201.842,201.8832,14026.0
2021-02-23 11:30:00,244.66,245.35,243.9,245.22,21773.0,201.6772,202.2459,201.0507,202.1388,21773.0
2021-02-23 12:00:00,245.05,245.09,243.47,243.64,17573.0,201.9986,202.0316,200.6962,200.8363,17573.0
2021-02-23 12:30:00,243.49,244.03,243.09,243.31,25504.0,200.7127,201.1578,200.383,200.5643,25504.0
2021-02-23 13:00:00,243.14,243.68,242.89,243.4,23269.0,200.4242,200.8693,200.2181,200.6385,23269.0
2021-02-23 13:30:00,243.45,243.82,243.05,243.22,15783.0,200.6797,200.9847,200.35,200.4901,15783.0
2021-02-23 14:00:00,242.98,243.49,242.79,243.1,21197.0,200.2923,200.7127,200.1357,200.3912,21197.0
2021-02-23 14:30:00,243.27,243.85,243.25,243.44,23282.0,200.5314,201.0095,200.5149,200.6715,23282.0
2021-02-23 15:00:00,243.47,243.75,242.93,243.5,19654.0,200.6962,200.927,200.2511,200.7209,19654.0
2021-02-23 15:30:00,243.43,243.67,242.34,242.34,79265.0,200.6632,200.8611,199.7647,199.7647,79265.0
2021-02-24 09:30:00,241.81,243.98,241.33,243.87,19901.0,199.3279,201.1166,198.9322,201.0259,19901.0
2021-02-24 10:00:00,243.85,244.99,243.43,243.68,23799.0,201.0095,201.9492,200.6632,200.8693,23799.0
2021-02-24 10:30:00,243.7,243.83,242.64,242.66,14639.0,200.8858,200.993,200.012,200.0285,14639.0
2021-02-24 11:00:00,242.73,243.41,242.67,243.21,14809.0,200.0862,200.6468,200.0368,200.4819,14809.0
2021-02-24 11:30:00,243.07,243.41,241.86,242.08,12030.0,200.3665,200.6468,199.3691,199.5504,12030.0
2021-02-24 12:00:00,242.15,242.46,241.62,241.8,10937.0,199.6081,199.8637,199.1712,199.3196,10937.0
2021-02-24 12:30:00,241.93,242.11,241.2,241.65,12021.0,199.4268,199.5751,198.825,199.196,12021.0
2021-02-24 13:00:00,241.66,242.73,241.66,242.56,8542.0,199.2042,200.0862,199.2042,199.9461,8542.0
2021-02-24 13:30:00,242.67,242.71,241.82,242.09,29823.0,200.0368,200.0697,199.3361,199.5587,29823.0
2021-02-24 14:00:00,242.12,242.34,241.86,241.95,16617.0,199.5834,199.7647,199.3691,199.4433,16617.0
2021-02-24 14:30:00,242.02,242.72,241.69,242.4,13461.0,199.501,200.078,199.2289,199.8142,13461.0
2021-02-24 15:00:00,242.56,242.86,242.2,242.65,19181.0,199.9461,200.1934,199.6493,200.0203,19181.0
2021-02-24 15:30:00,242.7,242.77,241.54,242.42,80965.0,200.0615,200.1192,199.1053,199.8307,80965.0
2021-02-25 09:30:00,243.26,245.48,241.55,243.79,41340.0,200.5231,202.3531,199.1135,200.96,41340.0
2021-02-25 10:00:00,243.84,246.52,243.3,245.16,31224.0,201.0012,203.2104,200.5561,202.0893,31224.0
2021-02-25 10:30:00,245.05,246.19,243.95,244.12,25211.0,201.9986,202.9384,201.0919,201.232,25211.0
2021-02-25 11:00:00,243.97,245.3,243.81,244.07,20534.0,201.1084,202.2047,200.9765,201.1908,20534.0
2021-02-25 11:30:00,243.95,244.28,243.48,244.07,18523.0,201.0919,201.3639,200.7045,201.1908,18523.0
2021-02-25 12:00:00,243.89,244.29,243.39,244.22,20682.0,201.0424,201.3722,200.6303,201.3145,20682.0
2021-02-25 12:30:00,244.12,244.14,241.0,241.22,21352.0,201.232,201.2485,198.6602,198.8415,21352.0
2021-02-25 13:00:00,241.35,242.01,240.26,241.63,40339.0,198.9487,199.4927,198.0502,199.1795,40339.0
2021-02-25 13:30:00,241.59,242.15,241.01,241.34,16726.0,199.1465,199.6081,198.6684,198.9404,16726.0
2021-02-25 14:00:00,241.39,242.37,241.24,242.24,18836.0,198.9816,199.7895,198.858,199.6823,18836.0
2021-02-25 14:30:00,242.15,242.57,242.07,242.34,14090.0,199.6081,199.9543,199.5422,199.7647,14090.0
2021-02-25 15:00:00,242.3,242.8,241.85,242.13,25516.0,199.7318,200.1439,199.3608,199.5916,25516.0
2021-02-25 15:30:00,242.03,243.42,240.67,243.29,106978.0,199.5092,200.655,198.3881,200.5478,106978.0
2021-02-26 09:30:00,243.73,244.83,241.89,242.35,40810.0,200.9105,201.8173,199.3938,199.773,40810.0
2021-02-26 10:00:00,242.32,243.25,240.9,241.37,30624.0,199.7483,200.5149,198.5777,198.9652,30624.0
2021-02-26 10:30:00,241.11,241.59,240.2,240.95,29108.0,198.7508,199.1465,198.0007,198.6189,29108.0
2021-02-26 11:00:00,241.03,241.04,237.9,238.08,22769.0,198.6849,198.6931,196.1048,196.2532,22769.0
2021-02-26 11:30:00,237.93,239.14,237.03,238.91,28092.0,196.1295,197.1269,195.3876,196.9373,28092.0
2021-02-26 12:00:00,238.81,238.82,238.01,238.34,16820.0,196.8549,196.8631,196.1955,196.4675,16820.0
2021-02-26 12:30:00,238.46,238.79,237.85,237.86,27237.0,196.5664,196.8384,196.0636,196.0718,27237.0
2021-02-26 13:00:00,237.92,238.26,237.31,238.26,20197.0,196.1213,196.4015,195.6184,196.4015,20197.0
2021-02-26 13:30:00,238.3,238.7,237.7,237.98,27403.0,196.4345,196.7642,195.9399,196.1707,27403.0
2021-02-26 14:00:00,237.91,238.41,236.6,237.03,27411.0,196.113,196.5252,195.0332,195.3876,27411.0
2021-02-26 14:30:00,237.19,237.67,236.8,237.04,39148.0,195.5195,195.9152,195.198,195.3959,39148.0
2021-02-26 15:00:00,237.19,237.92,236.43,236.46,27607.0,195.5195,196.1213,194.893,194.9178,27607.0
2021-02-26 15:30:00,236.39,236.45,233.85,233.99,125792.0,194.8601,194.9095,192.7663,192.8817,125792.0
2021-03-01 09:30:00,236.0,238.86,236.0,236.83,62011.0,194.5386,196.8961,194.5386,195.2228,62011.0
2021-03-01 10:00:00,236.68,237.45,235.99,236.64,14323.0,195.0991,195.7338,194.5303,195.0661,14323.0
2021-03-01 10:30:00,236.8,237.69,235.94,237.29,28044.0,195.198,195.9317,194.4891,195.6019,28044.0
2021-03-01 11:00:00,237.27,237.34,234.52,234.7,21228.0,195.5855,195.6432,193.3186,193.467,21228.0
2021-03-01 11:30:00,234.71,235.18,233.66,234.66,26642.0,193.4752,193.8626,192.6097,193.434,26642.0
2021-03-01 12:00:00,234.59,235.11,234.22,234.22,18397.0,193.3763,193.8049,193.0713,193.0713,18397.0
2021-03-01 12:30:00,234.28,234.85,233.63,234.56,20695.0,193.1208,193.5906,192.5849,193.3516,20695.0
2021-03-01 13:00:00,234.63,234.81,234.31,234.59,18601.0,193.4093,193.5576,193.1455,193.3763,18601.0
2021-03-01 13:30:00,234.65,235.14,234.33,234.96,21797.0,193.4257,193.8297,193.162,193.6813,21797.0
2021-03-01 14:00:00,235.0,235.05,234.31,234.36,16266.0,193.7143,193.7555,193.1455,193.1867,16266.0
2021-03-01 14:30:00,234.54,234.7,233.63,234.11,16417.0,193.3351,193.467,192.5849,192.9806,16417.0
2021-03-01 15:00:00,234.13,234.45,233.7,233.76,45312.0,192.9971,193.2609,192.6426,192.6921,45312.0
2021-03-01 15:30:00,233.79,233.9,231.8,231.82,93424.0,192.7168,192.8075,191.0764,191.0929,93424.0
2021-03-02 09:30:00,231.26,233.81,230.23,231.52,28213.0,190.6313,192.7333,189.7823,190.8456,28213.0
2021-03-02 10:00:00,231.15,232.94,231.15,231.74,26356.0,190.5406,192.0162,190.5406,191.027,26356.0
2021-03-02 10:30:00,231.91,232.3,231.11,231.34,44756.0,191.1671,191.4886,190.5077,190.6973,44756.0
2021-03-02 11:00:00,231.4,232.58,231.17,232.12,30419.0,190.7467,191.7194,190.5571,191.3402,30419.0
2021-03-02 11:30:00,232.21,232.33,231.71,231.9,41032.0,191.4144,191.5133,191.0023,191.1589,41032.0
2021-03-02 12:00:00,231.98,234.72,231.98,234.18,54174.0,191.2248,193.4835,191.2248,193.0383,54174.0
2021-03-02 12:30:00,234.06,234.78,234.06,234.48,16491.0,192.9394,193.5329,192.9394,193.2856,16491.0
2021-03-02 13:00:00,234.51,234.94,234.16,234.32,23174.0,193.3103,193.6648,193.0218,193.1537,23174.0
2021-03-02 13:30:00,234.31,234.4,233.81,234.27,18924.0,193.1455,193.2197,192.7333,193.1125,18924.0
2021-03-02 14:00:00,234.32,235.74,234.12,235.71,24779.0,193.1537,194.3243,192.9889,194.2995,24779.0
2021-03-02 14:30:00,235.64,236.03,234.88,235.02,36978.0,194.2418,194.5633,193.6153,193.7307,36978.0
2021-03-02 15:00:00,234.95,235.1,233.64,233.64,25007.0,193.673,193.7967,192.5932,192.5932,25007.0
2021-03-02 15:30:00,233.72,234.88,233.63,234.28,88047.0,192.6591,193.6153,192.5849,193.1208,88047.0
2021-03-03 09:30:00,232.98,233.98,232.2,232.89,29867.0,192.0491,192.8735,191.4062,191.975,29867.0
2021-03-03 10:00:00,232.88,233.23,232.11,232.54,17065.0,191.9667,192.2552,191.332,191.6864,17065.0
2021-03-03 10:30:00,232.54,232.54,231.19,231.94,34119.0,191.6864,191.6864,190.5736,191.1919,34119.0
2021-03-03 11:00:00,231.95,232.08,231.59,231.86,26352.0,191.2001,191.3073,190.9033,191.1259,26352.0
2021-03-03 11:30:00,231.9,232.5,231.14,232.34,25483.0,191.1589,191.6535,190.5324,191.5216,25483.0
2021-03-03 12:00:00,232.5,232.88,232.1,232.68,16758.0,191.6535,191.9667,191.3237,191.8018,16758.0
2021-03-03 12:30:00,232.73,232.8,232.15,232.47,22195.0,191.8431,191.9008,191.365,191.6287,22195.0
2021-03-03 13:00:00,232.5,232.72,231.95,232.56,33910.0,191.6535,191.8348,191.2001,191.7029,33910.0
2021-03-03 13:30:00,232.56,233.55,232.56,233.27,28039.0,191.7029,192.519,191.7029,192.2882,28039.0
2021-03-03 14:00:00,233.33,233.79,232.94,233.74,31458.0,192.3377,192.7168,192.0162,192.6756,31458.0
2021-03-03 14:30:00,233.68,233.68,232.56,232.56,22910.0,192.6262,192.6262,191.7029,191.7029,22910.0
2021-03-03 15:00:00,232.46,232.98,231.99,232.08,22336.0,191.6205,192.0491,191.2331,191.3073,22336.0
2021-03-03 15:30:00,232.0,232.0,230.72,230.75,119565.0,191.2413,191.2413,190.1862,190.2109,119565.0
2021-03-04 09:30:00,231.54,232.52,229.92,232.52,26849.0,190.8621,191.67,189.5267,191.67,26849.0
2021-03-04 10:00:00,232.65,233.0,231.26,231.52,14703.0,191.7771,192.0656,190.6313,190.8456,14703.0
2021-03-04 10:30:00,231.2,232.09,231.2,231.91,12045.0,190.5819,191.3155,190.5819,191.1671,12045.0
2021-03-04 11:00:00,231.84,233.51,231.5,233.51,12093.0,191.1094,192.486,190.8292,192.486,12093.0
2021-03-04 11:30:00,233.59,233.69,232.84,233.31,11585.0,192.552,192.6344,191.9337,192.3212,11585.0
2021-03-04 12:00:00,233.42,234.44,232.48,232.95,31648.0,192.4118,193.2526,191.637,192.0244,31648.0
2021-03-04 12:30:00,232.99,233.0,231.26,231.66,28737.0,192.0574,192.0656,190.6313,190.961,28737.0
2021-03-04 13:00:00,231.49,232.81,231.49,232.09,18768.0,190.8209,191.909,190.8209,191.3155,18768.0
2021-03-04 13:30:00,232.19,232.24,230.04,230.1,17784.0,191.3979,191.4391,189.6257,189.6751,17784.0
2021-03-04 14:00:00,230.13,230.82,229.14,230.06,95750.0,189.6998,190.2686,188.8838,189.6421,95750.0
2021-03-04 14:30:00,230.06,230.97,229.86,230.72,38316.0,189.6421,190.3923,189.4773,190.1862,38316.0
2021-03-04 15:00:00,230.67,230.81,229.47,230.81,29945.0,190.145,190.2604,189.1558,190.2604,29945.0
2021-03-04 15:30:00,230.81,231.43,230.42,231.22,125838.0,190.2604,190.7715,189.9389,190.5983,125838.0
2021-03-05 09:30:00,231.8,232.9,229.5,230.96,49147.0,191.0764,191.9832,189.1805,190.384,49147.0
2021-03-05 10:00:00,230.8,233.31,230.8,232.25,13857.0,190.2521,192.3212,190.2521,191.4474,13857.0
2021-03-05 10:30:00,231.71,232.21,230.27,230.66,22014.0,191.0023,191.4144,189.8152,190.1367,22014.0
2021-03-05 11:00:00,230.43,232.75,230.43,232.2,27761.0,189.9471,191.8595,189.9471,191.4062,27761.0
2021-03-05 11:30:00,232.16,232.49,231.43,232.28,21294.0,191.3732,191.6452,190.7715,191.4721,21294.0
2021-03-05 12:00:00,232.36,233.9,232.34,233.17,15560.0,191.5381,192.8075,191.5216,192.2058,15560.0
2021-03-05 12:30:00,233.23,233.23,232.62,232.81,16124.0,192.2552,192.2552,191.7524,191.909,16124.0
2021-03-05 13:00:00,232.8,233.56,232.72,233.03,11123.0,191.9008,192.5272,191.8348,192.0904,11123.0
2021-03-05 13:30:00,233.05,233.9,233.05,233.64,14151.0,192.1068,192.8075,192.1068,192.5932,14151.0
2021-03-05 14:00:00,233.72,234.13,233.41,233.86,14090.0,192.6591,192.9971,192.4036,192.7745,14090.0
2021-03-05 14:30:00,233.78,233.99,233.37,233.77,15034.0,192.7086,192.8817,192.3706,192.7004,15034.0
2021-03-05 15:00:00,233.79,234.0,233.24,233.62,14886.0,192.7168,192.8899,192.2635,192.5767,14886.0
2021-03-05 15:30:00,233.55,235.53,233.55,235.05,88512.0,192.519,194.1511,192.519,193.7555,88512.0
2021-03-08 09:30:00,236.23,236.79,234.53,236.0,21383.0,194.7282,195.1898,193.3268,194.5386,21383.0
2021-03-08 10:00:00,235.8,237.4,235.51,237.12,16456.0,194.3737,195.6926,194.1347,195.4618,16456.0
2021-03-08 10:30:00,236.77,237.45,236.18,237.22,8069.0,195.1733,195.7338,194.687,195.5442,8069.0
2021-03-08 11:00:00,237.43,237.97,236.96,237.77,10249.0,195.7173,196.1625,195.3299,195.9976,10249.0
2021-03-08 11:30:00,237.81,237.98,237.08,237.31,18783.0,196.0306,196.1707,195.4288,195.6184,18783.0
2021-03-08 12:00:00,237.07,238.07,236.7,237.95,12411.0,195.4206,196.2449,195.1156,196.146,12411.0
2021-03-08 12:30:00,238.05,239.09,237.84,238.99,6447.0,196.2284,197.0857,196.0553,197.0033,6447.0
2021-03-08 13:00:00,239.08,239.7,238.87,239.12,10651.0,197.0775,197.5885,196.9044,197.1104,10651.0
2021-03-08 13:30:00,239.07,239.84,239.07,239.26,15052.0,197.0692,197.7039,197.0692,197.2258,15052.0
2021-03-08 14:00:00,239.39,240.49,239.34,239.97,16722.0,197.333,198.2398,197.2918,197.8111,16722.0
2021-03-08 14:30:00,239.88,240.82,239.63,240.82,15329.0,197.7369,198.5118,197.5308,198.5118,15329.0
2021-03-08 15:00:00,240.59,240.59,239.71,239.74,17892.0,198.3222,198.3222,197.5968,197.6215,17892.0
2021-03-08 15:30:00,239.7,239.7,238.55,238.65,82143.0,197.5885,197.5885,196.6406,196.723,82143.0
2021-03-09 09:30:00,238.67,240.89,238.01,240.76,41923.0,196.7395,198.5695,196.1955,198.4623,41923.0
2021-03-09 10:00:00,240.73,242.31,240.5,240.69,20126.0,198.4376,199.74,198.248,198.4046,20126.0
2021-03-09 10:30:00,240.9,241.6,240.5,240.89,33408.0,198.5777,199.1547,198.248,198.5695,33408.0
2021-03-09 11:00:00,240.81,241.55,239.68,239.68,23049.0,198.5035,199.1135,197.5721,197.5721,23049.0
2021-03-09 11:30:00,239.86,240.0,239.37,239.61,10989.0,197.7204,197.8358,197.3165,197.5144,10989.0
2021-03-09 12:00:00,239.93,240.95,239.87,240.86,12670.0,197.7781,198.6189,197.7287,198.5448,12670.0
2021-03-09 12:30:00,240.88,241.29,240.31,241.16,12343.0,198.5612,198.8992,198.0914,198.792,12343.0
2021-03-09 13:00:00,241.18,241.75,240.92,241.68,12550.0,198.8085,199.2784,198.5942,199.2207,12550.0
2021-03-09 13:30:00,241.78,241.78,241.25,241.49,7691.0,199.3031,199.3031,198.8662,199.0641,7691.0
2021-03-09 14:00:00,241.39,241.8,241.3,241.77,12806.0,198.9816,199.3196,198.9074,199.2949,12806.0
2021-03-09 14:30:00,241.96,241.99,241.01,241.07,11025.0,199.4515,199.4762,198.6684,198.7179,11025.0
2021-03-09 15:00:00,241.25,241.25,240.36,240.36,11285.0,198.8662,198.8662,198.1326,198.1326,11285.0
2021-03-09 15:30:00,240.44,240.79,239.94,239.95,49491.0,198.1985,198.487,197.7864,197.7946,49491.0
2021-03-10 09:30:00,240.66,240.66,238.22,239.42,46762.0,198.3799,198.3799,196.3686,197.3577,46762.0
2021-03-10 10:00:00,239.58,239.59,238.29,239.37,25323.0,197.4896,197.4979,196.4263,197.3165,25323.0
2021-03-10 10:30:00,239.24,239.68,238.66,238.84,16216.0,197.2094,197.5721,196.7313,196.8796,16216.0
2021-03-10 11:00:00,238.51,238.64,237.5,237.88,17622.0,196.6076,196.7148,195.775,196.0883,17622.0
2021-03-10 11:30:00,237.95,238.54,237.19,237.25,15786.0,196.146,196.6323,195.5195,195.569,15786.0
2021-03-10 12:00:00,237.25,238.28,237.21,238.15,11508.0,195.569,196.418,195.536,196.3109,11508.0
2021-03-10 12:30:00,238.17,238.55,237.95,238.43,15563.0,196.3273,196.6406,196.146,196.5417,15563.0
2021-03-10 13:00:00,238.51,239.1,238.0,238.94,8578.0,196.6076,197.094,196.1872,196.9621,8578.0
2021-03-10 13:30:00,238.76,239.73,238.68,239.66,8410.0,196.8137,197.6133,196.7477,197.5556,8410.0
2021-03-10 14:00:00,239.75,240.06,239.52,239.95,5768.0,197.6298,197.8853,197.4402,197.7946,5768.0
2021-03-10 14:30:00,239.98,240.28,239.41,239.53,10004.0,197.8194,198.0666,197.3495,197.4484,10004.0
2021-03-10 15:00:00,239.59,239.76,239.03,239.57,9129.0,197.4979,197.638,197.0363,197.4814,9129.0
2021-03-10 15:30:00,239.49,240.2,239.25,239.83,72805.0,197.4154,198.0007,197.2176,197.6957,72805.0
2021-03-11 09:30:00,238.91,241.8,238.69,240.54,24086.0,196.9373,199.3196,196.756,198.281,24086.0
2021-03-11 10:00:00,240.19,240.61,239.49,240.39,17612.0,197.9925,198.3387,197.4154,198.1573,17612.0
2021-03-11 10:30:00,240.6,240.99,239.96,240.37,13211.0,198.3304,198.6519,197.8029,198.1408,13211.0
2021-03-11 11:00:00,240.5,240.99,240.21,240.54,14357.0,198.248,198.6519,198.0089,198.281,14357.0
2021-03-11 11:30:00,240.74,240.94,239.89,240.16,19093.0,198.4458,198.6107,197.7452,197.9677,19093.0
2021-03-11 12:00:00,240.26,240.53,239.66,240.06,10851.0,198.0502,198.2727,197.5556,197.8853,10851.0
2021-03-11 12:30:00,240.3,240.78,239.83,240.72,7392.0,198.0831,198.4788,197.6957,198.4293,7392.0
2021-03-11 13:00:00,240.72,241.2,240.72,240.97,9822.0,198.4293,198.825,198.4293,198.6354,9822.0
2021-03-11 13:30:00,240.92,241.06,240.17,240.87,23251.0,198.5942,198.7096,197.976,198.553,23251.0
2021-03-11 14:00:00,241.05,241.23,240.11,240.24,14271.0,198.7014,198.8497,197.9265,198.0337,14271.0
2021-03-11 14:30:00,240.26,240.33,238.83,239.28,19503.0,198.0502,198.1079,196.8714,197.2423,19503.0
2021-03-11 15:00:00,239.31,239.87,239.23,239.38,14820.0,197.2671,197.7287,197.2011,197.3248,14820.0
2021-03-11 15:30:00,239.31,239.31,238.46,238.54,61966.0,197.2671,197.2671,196.5664,196.6323,61966.0
2021-03-12 09:30:00,238.42,239.97,238.42,239.52,18126.0,196.5334,197.8111,196.5334,197.4402,18126.0
2021-03-12 10:00:00,239.51,239.51,238.77,239.01,7749.0,197.4319,197.4319,196.8219,197.0198,7749.0
2021-03-12 10:30:00,239.32,239.76,238.97,239.49,6543.0,197.2753,197.638,196.9868,197.4154,6543.0
2021-03-12 11:00:00,239.62,239.65,238.55,238.98,12218.0,197.5226,197.5473,196.6406,196.995,12218.0
2021-03-12 11:30:00,238.9,239.61,238.88,239.5,7711.0,196.9291,197.5144,196.9126,197.4237,7711.0
2021-03-12 12:00:00,239.46,239.84,239.23,239.64,11064.0,197.3907,197.7039,197.2011,197.5391,11064.0
2021-03-12 12:30:00,239.68,240.43,239.66,240.38,41761.0,197.5721,198.1903,197.5556,198.1491,41761.0
2021-03-12 13:00:00,240.3,240.83,240.29,240.69,9676.0,198.0831,198.52,198.0749,198.4046,9676.0
2021-03-12 13:30:00,240.81,241.8,240.55,241.79,8838.0,198.5035,199.3196,198.2892,199.3114,8838.0
2021-03-12 14:00:00,241.74,241.76,241.04,241.17,6015.0,199.2701,199.2866,198.6931,198.8003,6015.0
2021-03-12 14:30:00,241.32,241.41,240.09,240.3,12716.0,198.9239,198.9981,197.91,198.0831,12716.0
2021-03-12 15:00:00,240.26,241.87,240.08,241.65,23234.0,198.0502,199.3773,197.9018,199.196,23234.0
2021-03-12 15:30:00,241.69,243.16,241.68,243.05,113619.0,199.2289,200.4407,199.2207,200.35,113619.0
2021-03-15 09:30:00,242.32,242.79,240.39,240.71,26271.0,201.3958,201.7864,199.7917,200.0577,26271.0
2021-03-15 10:00:00,241.1,241.1,239.99,240.37,12706.0,200.3818,200.3818,199.4593,199.7751,12706.0
2021-03-15 10:30:00,240.48,240.72,239.74,240.15,13527.0,199.8665,200.066,199.2515,199.5923,13527.0
2021-03-15 11:00:00,240.24,241.03,239.64,240.94,17662.0,199.6671,200.3237,199.1684,200.2489,17662.0
2021-03-15 11:30:00,240.8,241.47,240.7,241.31,11573.0,200.1325,200.6893,200.0494,200.5564,11573.0
2021-03-15 12:00:00,241.4,242.1,241.31,241.84,9484.0,200.6312,201.213,200.5564,200.9969,9484.0
2021-03-15 12:30:00,242.21,242.78,241.77,242.64,7289.0,201.3044,201.7781,200.9387,201.6618,7289.0
2021-03-15 13:00:00,242.63,243.58,242.63,243.29,31443.0,201.6534,202.443,201.6534,202.202,31443.0
2021-03-15 13:30:00,243.17,243.51,243.05,243.11,9120.0,202.1022,202.3848,202.0025,202.0524,9120.0
2021-03-15 14:00:00,243.04,243.37,242.65,242.67,9643.0,201.9942,202.2685,201.6701,201.6867,9643.0
2021-03-15 14:30:00,242.73,242.73,241.8,241.8,15386.0,201.7366,201.7366,200.9636,200.9636,15386.0
2021-03-15 15:00:00,241.74,242.35,241.49,242.2,18726.0,200.9137,201.4207,200.706,201.2961,18726.0
2021-03-15 15:30:00,242.05,243.25,241.03,242.75,137719.0,201.1714,202.1687,200.3237,201.7532,137719.0
2021-03-16 09:30:00,243.07,244.17,241.66,243.36,14048.0,202.0191,202.9334,200.8473,202.2602,14048.0
2021-03-16 10:00:00,243.34,244.06,242.58,243.68,9139.0,202.2435,202.8419,201.6119,202.5261,9139.0
2021-03-16 10:30:00,243.51,244.56,243.41,244.49,12068.0,202.3848,203.2575,202.3017,203.1993,12068.0
2021-03-16 11:00:00,244.57,244.8,243.85,244.77,15552.0,203.2658,203.457,202.6674,203.432,15552.0
2021-03-16 11:30:00,244.64,244.64,243.55,243.86,11930.0,203.324,203.324,202.4181,202.6757,11930.0
2021-03-16 12:00:00,243.78,244.88,243.59,244.69,12401.0,202.6092,203.5235,202.4513,203.3655,12401.0
2021-03-16 12:30:00,244.86,245.01,244.32,245.0,13328.0,203.5068,203.6315,203.058,203.6232,13328.0
2021-03-16 13:00:00,244.92,245.16,244.68,245.04,12776.0,203.5567,203.7562,203.3572,203.6564,12776.0
2021-03-16 13:30:00,245.2,245.2,244.8,244.94,11591.0,203.7894,203.7894,203.457,203.5733,11591.0
2021-03-16 14:00:00,244.93,245.3,244.86,245.16,20758.0,203.565,203.8725,203.5068,203.7562,20758.0
2021-03-16 14:30:00,245.3,245.9,245.16,245.45,14335.0,203.8725,204.3712,203.7562,203.9972,14335.0
2021-03-16 15:00:00,245.56,245.56,244.94,245.08,14184.0,204.0886,204.0886,203.5733,203.6897,14184.0
2021-03-16 15:30:00,245.05,245.9,244.89,245.2,64494.0,203.6647,204.3712,203.5318,203.7894,64494.0
2021-03-17 09:30:00,245.11,245.11,242.75,243.62,15891.0,203.7146,203.7146,201.7532,202.4762,15891.0
2021-03-17 10:00:00,243.44,243.44,241.27,241.68,9687.0,202.3266,202.3266,200.5231,200.8639,9687.0
2021-03-17 10:30:00,241.91,242.97,241.55,242.18,7698.0,201.055,201.936,200.7558,201.2794,7698.0
2021-03-17 11:00:00,242.07,242.52,241.35,242.33,7009.0,201.188,201.562,200.5896,201.4041,7009.0
2021-03-17 11:30:00,242.5,242.5,241.65,242.18,6813.0,201.5454,201.5454,200.8389,201.2794,6813.0
2021-03-17 12:00:00,242.14,242.76,242.01,242.4,5645.0,201.2462,201.7615,201.1382,201.4623,5645.0
2021-03-17 12:30:00,242.47,242.69,242.02,242.13,15929.0,201.5205,201.7033,201.1465,201.2379,15929.0
2021-03-17 13:00:00,242.12,242.21,240.11,240.44,35899.0,201.2296,201.3044,199.559,199.8333,35899.0
2021-03-17 13:30:00,240.44,240.98,240.21,240.21,24775.0,199.8333,200.2821,199.6421,199.6421,24775.0
2021-03-17 14:00:00,240.37,242.08,240.37,240.91,28019.0,199.7751,201.1963,199.7751,200.2239,28019.0
2021-03-17 14:30:00,240.92,241.33,240.76,240.89,34610.0,200.2322,200.573,200.0993,200.2073,34610.0
2021-03-17 15:00:00,240.84,240.89,239.83,240.28,37174.0,200.1657,200.2073,199.3263,199.7003,37174.0
2021-03-17 15:30:00,240.42,242.07,240.42,241.86,110022.0,199.8167,201.188,199.8167,201.0135,110022.0
2021-03-18 09:30:00,240.42,242.05,240.2,240.85,21321.0,199.8167,201.1714,199.6338,200.1741,21321.0
2021-03-18 10:00:00,241.01,241.2,239.19,239.19,11265.0,200.307,200.4649,198.7944,198.7944,11265.0
2021-03-18 10:30:00,239.16,239.41,238.48,239.18,18291.0,198.7695,198.9773,198.2043,198.7861,18291.0
2021-03-18 11:00:00,239.22,239.37,238.39,239.31,14562.0,198.8193,198.944,198.1295,198.8941,14562.0
2021-03-18 11:30:00,239.48,240.24,238.97,240.24,12419.0,199.0354,199.6671,198.6116,199.6671,12419.0
2021-03-18 12:00:00,240.13,240.54,239.8,239.93,8924.0,199.5757,199.9164,199.3014,199.4094,8924.0
2021-03-18 12:30:00,240.03,240.83,239.95,240.75,10058.0,199.4925,200.1574,199.4261,200.0909,10058.0
2021-03-18 13:00:00,240.66,240.8,240.05,240.47,13170.0,200.0161,200.1325,199.5092,199.8582,13170.0
2021-03-18 13:30:00,240.38,240.51,239.78,239.95,12865.0,199.7834,199.8915,199.2848,199.4261,12865.0
2021-03-18 14:00:00,239.91,240.53,239.91,240.2,12150.0,199.3928,199.9081,199.3928,199.6338,12150.0
2021-03-18 14:30:00,240.13,241.11,239.71,240.89,26237.0,199.5757,200.3901,199.2266,200.2073,26237.0
2021-03-18 15:00:00,240.89,241.27,240.24,241.15,32526.0,200.2073,200.5231,199.6671,200.4234,32526.0
2021-03-18 15:30:00,241.19,242.31,240.93,241.9,78219.0,200.4566,201.3875,200.2405,201.0467,78219.0
2021-03-19 09:30:00,242.57,243.0,238.56,240.1,145227.0,201.6036,201.961,198.2708,199.5507,145227.0
2021-03-19 10:00:00,240.18,240.69,239.24,239.85,20105.0,199.6172,200.0411,198.836,199.3429,20105.0
2021-03-19 10:30:00,239.72,240.66,238.67,239.1,25761.0,199.2349,200.0161,198.3622,198.7196,25761.0
2021-03-19 11:00:00,238.89,239.04,237.75,237.77,12892.0,198.5451,198.6697,197.5976,197.6142,12892.0
2021-03-19 11:30:00,237.76,238.56,237.57,238.56,10241.0,197.6059,198.2708,197.448,198.2708,10241.0
2021-03-19 12:00:00,238.4,238.73,237.88,237.99,11209.0,198.1378,198.4121,197.7056,197.7971,11209.0
2021-03-19 12:30:00,238.08,238.41,237.84,238.2,7556.0,197.8719,198.1461,197.6724,197.9716,7556.0
2021-03-19 13:00:00,238.32,238.38,237.76,238.05,10282.0,198.0713,198.1212,197.6059,197.8469,10282.0
2021-03-19 13:30:00,238.04,238.42,237.84,238.22,7697.0,197.8386,198.1544,197.6724,197.9882,7697.0
2021-03-19 14:00:00,238.17,238.41,237.54,237.72,10002.0,197.9467,198.1461,197.4231,197.5727,10002.0
2021-03-19 14:30:00,237.71,238.25,237.1,237.67,18347.0,197.5644,198.0132,197.0574,197.5311,18347.0
2021-03-19 15:00:00,237.66,237.66,236.81,236.95,15110.0,197.5228,197.5228,196.8164,196.9327,15110.0
2021-03-19 15:30:00,236.98,237.26,233.46,233.46,216667.0,196.9576,197.1904,194.0321,194.0321,216667.0
2021-03-22 09:30:00,233.46,235.69,233.0,235.64,31085.0,194.0321,195.8855,193.6498,195.8439,31085.0
2021-03-22 10:00:00,235.5,236.8,235.29,236.03,19187.0,195.7276,196.808,195.5531,196.1681,19187.0
2021-03-22 10:30:00,235.84,237.16,235.84,236.9,21530.0,196.0102,197.1072,196.0102,196.8912,21530.0
2021-03-22 11:00:00,236.92,237.71,235.73,235.73,13086.0,196.9078,197.5644,195.9187,195.9187,13086.0
2021-03-22 11:30:00,235.87,235.94,234.94,235.41,17369.0,196.0351,196.0933,195.2622,195.6528,17369.0
2021-03-22 12:00:00,235.57,237.01,235.38,237.01,23787.0,195.7858,196.9826,195.6279,196.9826,23787.0
2021-03-22 12:30:00,236.95,236.98,235.27,235.73,13072.0,196.9327,196.9576,195.5364,195.9187,13072.0
2021-03-22 13:00:00,235.67,236.15,235.51,236.08,8600.0,195.8689,196.2678,195.7359,196.2096,8600.0
2021-03-22 13:30:00,236.04,236.36,235.61,236.09,12311.0,196.1764,196.4424,195.819,196.2179,12311.0
2021-03-22 14:00:00,236.13,236.42,235.88,236.14,7748.0,196.2512,196.4922,196.0434,196.2595,7748.0
2021-03-22 14:30:00,236.24,236.79,236.02,236.64,9708.0,196.3426,196.7997,196.1598,196.6751,9708.0
2021-03-22 15:00:00,236.71,236.76,236.16,236.39,11646.0,196.7332,196.7748,196.2761,196.4673,11646.0
2021-03-22 15:30:00,236.31,236.94,236.09,236.7,52330.0,196.4008,196.9244,196.2179,196.7249,52330.0
2021-03-23 09:30:00,237.42,238.87,236.72,238.31,29267.0,197.3233,198.5284,196.7416,198.063,29267.0
2021-03-23 10:00:00,238.38,239.97,238.26,239.82,12068.0,198.1212,199.4427,198.0215,199.318,12068.0
2021-03-23 10:30:00,239.74,240.32,239.22,239.47,16714.0,199.2515,199.7336,198.8193,199.0271,16714.0
2021-03-23 11:00:00,239.65,240.34,239.31,239.84,17865.0,199.1767,199.7502,198.8941,199.3346,17865.0
2021-03-23 11:30:00,239.93,240.71,239.74,240.57,9346.0,199.4094,200.0577,199.2515,199.9413,9346.0
2021-03-23 12:00:00,240.55,241.48,240.47,241.33,9755.0,199.9247,200.6977,199.8582,200.573,9755.0
2021-03-23 12:30:00,241.37,242.0,241.1,241.87,11412.0,200.6062,201.1298,200.3818,201.0218,11412.0
2021-03-23 13:00:00,241.94,242.03,241.63,241.91,11762.0,201.08,201.1548,200.8223,201.055,11762.0
2021-03-23 13:30:00,242.01,242.02,241.5,241.7,21641.0,201.1382,201.1465,200.7143,200.8805,21641.0
2021-03-23 14:00:00,241.65,241.76,241.42,241.67,16519.0,200.8389,200.9304,200.6478,200.8556,16519.0
2021-03-23 14:30:00,241.7,243.29,241.56,243.11,42148.0,200.8805,202.202,200.7641,202.0524,42148.0
2021-03-23 15:00:00,242.94,243.07,241.68,241.98,45822.0,201.9111,202.0191,200.8639,201.1132,45822.0
2021-03-23 15:30:00,242.01,243.1,241.28,242.9,121705.0,201.1382,202.0441,200.5314,201.8778,121705.0
2021-03-24 09:30:00,241.6,242.24,240.2,242.08,27742.0,200.7974,201.3293,199.6338,201.1963,27742.0
2021-03-24 10:00:00,241.81,241.94,240.17,240.59,13574.0,200.9719,201.08,199.6089,199.958,13574.0
2021-03-24 10:30:00,240.75,241.88,240.62,241.78,15455.0,200.0909,201.0301,199.9829,200.947,15455.0
2021-03-24 11:00:00,241.88,242.8,241.22,241.22,15711.0,201.0301,201.7947,200.4816,200.4816,15711.0
2021-03-24 11:30:00,241.35,242.53,241.35,242.04,15760.0,200.5896,201.5703,200.5896,201.1631,15760.0
2021-03-24 12:00:00,242.08,242.26,241.17,241.81,17346.0,201.1963,201.3459,200.44,200.9719,17346.0
2021-03-24 12:30:00,241.66,242.11,241.48,241.56,7960.0,200.8473,201.2213,200.6977,200.7641,7960.0
2021-03-24 13:00:00,241.44,241.54,240.91,241.03,25923.0,200.6644,200.7475,200.2239,200.3237,25923.0
2021-03-24 13:30:00,240.96,241.4,240.4,241.26,12329.0,200.2655,200.6312,199.8001,200.5148,12329.0
2021-03-24 14:00:00,241.19,242.27,241.12,242.06,11282.0,200.4566,201.3542,200.3985,201.1797,11282.0
2021-03-24 14:30:00,242.13,242.75,241.93,242.1,14847.0,201.2379,201.7532,201.0717,201.213,14847.0
2021-03-24 15:00:00,241.97,242.43,241.53,241.69,21308.0,201.1049,201.4872,200.7392,200.8722,21308.0
2021-03-24 15:30:00,241.67,241.94,240.96,241.02,83130.0,200.8556,201.08,200.2655,200.3153,83130.0
2021-03-25 09:30:00,242.39,242.39,237.73,238.06,33720.0,201.454,201.454,197.581,197.8552,33720.0
2021-03-25 10:00:00,238.04,239.71,237.51,238.23,19983.0,197.8386,199.2266,197.3981,197.9965,19983.0
2021-03-25 10:30:00,238.24,242.16,238.06,241.77,24319.0,198.0048,201.2628,197.8552,200.9387,24319.0
2021-03-25 11:00:00,241.77,242.5,241.49,242.33,26437.0,200.9387,201.5454,200.706,201.4041,26437.0
2021-03-25 11:30:00,242.28,242.36,241.26,241.35,12603.0,201.3626,201.429,200.5148,200.5896,12603.0
2021-03-25 12:00:00,241.29,241.29,240.55,240.55,11052.0,200.5397,200.5397,199.9247,199.9247,11052.0
2021-03-25 12:30:00,240.17,241.11,239.99,240.61,15549.0,199.6089,200.3901,199.4593,199.9746,15549.0
2021-03-25 13:00:00,240.68,241.22,240.4,241.18,11243.0,200.0328,200.4816,199.8001,200.4483,11243.0
2021-03-25 13:30:00,241.26,241.57,241.14,241.41,7853.0,200.5148,200.7725,200.4151,200.6395,7853.0
2021-03-25 14:00:00,241.46,241.46,240.53,240.95,15304.0,200.681,200.681,199.9081,200.2572,15304.0
2021-03-25 14:30:00,240.88,241.09,240.79,240.87,21075.0,200.199,200.3735,200.1242,200.1907,21075.0
2021-03-25 15:00:00,240.86,241.83,240.78,241.83,17945.0,200.1824,200.9885,200.1159,200.9885,17945.0
2021-03-25 15:30:00,241.69,242.09,241.01,241.46,82431.0,200.8722,201.2046,200.307,200.681,82431.0
2021-03-26 09:30:00,241.97,243.57,241.03,242.64,29354.0,201.1049,202.4347,200.3237,201.6618,29354.0
2021-03-26 10:00:00,243.2,243.34,240.26,240.26,22878.0,202.1272,202.2435,199.6837,199.6837,22878.0
2021-03-26 10:30:00,240.16,241.42,239.83,241.27,12569.0,199.6006,200.6478,199.3263,200.5231,12569.0
2021-03-26 11:00:00,241.61,241.8,241.18,241.53,15095.0,200.8057,200.9636,200.4483,200.7392,15095.0
2021-03-26 11:30:00,241.62,242.08,241.17,241.92,9661.0,200.814,201.1963,200.44,201.0634,9661.0
2021-03-26 12:00:00,241.92,242.3,241.39,241.59,12873.0,201.0634,201.3792,200.6229,200.7891,12873.0
2021-03-26 12:30:00,241.68,242.87,241.66,242.53,14535.0,200.8639,201.8529,200.8473,201.5703,14535.0
2021-03-26 13:00:00,242.45,243.14,242.18,243.14,10965.0,201.5038,202.0773,201.2794,202.0773,10965.0
2021-03-26 13:30:00,243.18,243.18,241.97,242.51,15160.0,202.1106,202.1106,201.1049,201.5537,15160.0
2021-03-26 14:00:00,242.55,243.28,241.95,242.95,22480.0,201.587,202.1937,201.0883,201.9194,22480.0
2021-03-26 14:30:00,242.95,243.26,242.45,242.53,23141.0,201.9194,202.177,201.5038,201.5703,23141.0
2021-03-26 15:00:00,242.79,243.26,242.43,242.88,22397.0,201.7864,202.177,201.4872,201.8612,22397.0
2021-03-26 15:30:00,242.78,244.83,242.74,244.49,90122.0,201.7781,203.4819,201.7449,203.1993,90122.0
2021-03-29 09:30:00,243.94,245.78,242.75,243.42,24711.0,202.7422,204.2715,201.7532,202.31,24711.0
2021-03-29 10:00:00,243.15,244.08,241.96,242.93,21633.0,202.0856,202.8586,201.0966,201.9028,21633.0
2021-03-29 10:30:00,242.96,244.06,242.35,243.96,17410.0,201.9277,202.8419,201.4207,202.7588,17410.0
2021-03-29 11:00:00,244.03,245.91,244.02,245.7,16929.0,202.817,204.3795,202.8087,204.205,16929.0
2021-03-29 11:30:00,245.85,246.1,245.04,246.1,16758.0,204.3296,204.5374,203.6564,204.5374,16758.0
2021-03-29 12:00:00,246.23,246.82,245.75,246.77,20112.0,204.6455,205.1358,204.2465,205.0943,20112.0
2021-03-29 12:30:00,246.65,247.92,246.44,247.03,26042.0,204.9945,206.05,204.82,205.3103,26042.0
2021-03-29 13:00:00,247.12,247.73,246.52,247.73,21301.0,205.3851,205.8921,204.8865,205.8921,21301.0
2021-03-29 13:30:00,247.73,248.75,247.54,248.46,25316.0,205.8921,206.7399,205.7342,206.4988,25316.0
2021-03-29 14:00:00,248.41,249.03,247.9,248.72,44862.0,206.4573,206.9726,206.0334,206.7149,44862.0
2021-03-29 14:30:00,248.72,250.16,248.53,250.0,56448.0,206.7149,207.9117,206.557,207.7788,56448.0
2021-03-29 15:00:00,249.94,249.94,248.43,248.59,46409.0,207.7289,207.7289,206.4739,206.6069,46409.0
2021-03-29 15:30:00,248.64,248.85,247.87,247.99,114284.0,206.6484,206.823,206.0085,206.1082,114284.0
2021-03-30 09:30:00,248.29,248.88,246.86,246.86,19352.0,206.3576,206.8479,205.1691,205.1691,19352.0
2021-03-30 10:00:00,246.68,247.85,246.62,247.85,10367.0,205.0195,205.9919,204.9696,205.9919,10367.0
2021-03-30 10:30:00,247.98,247.99,247.09,247.18,14831.0,206.0999,206.1082,205.3602,205.435,14831.0
2021-03-30 11:00:00,247.16,247.68,245.98,246.31,19684.0,205.4184,205.8506,204.4377,204.7119,19684.0
2021-03-30 11:30:00,246.37,247.67,246.12,247.61,57671.0,204.7618,205.8423,204.554,205.7924,57671.0
2021-03-30 12:00:00,247.6,247.74,246.54,246.7,32344.0,205.7841,205.9004,204.9031,205.0361,32344.0
2021-03-30 12:30:00,246.69,247.19,246.42,247.19,7978.0,205.0278,205.4433,204.8034,205.4433,7978.0
2021-03-30 13:00:00,247.18,247.67,246.9,247.4,7322.0,205.435,205.8423,205.2023,205.6179,7322.0
2021-03-30 13:30:00,247.39,248.26,247.03,248.09,14673.0,205.6095,206.3326,205.3103,206.1913,14673.0
2021-03-30 14:00:00,248.1,248.27,247.05,247.24,17850.0,206.1996,206.3409,205.327,205.4849,17850.0
2021-03-30 14:30:00,247.19,247.19,246.5,246.85,6906.0,205.4433,205.4433,204.8699,205.1607,6906.0
2021-03-30 15:00:00,247.02,247.18,246.34,246.41,9584.0,205.302,205.435,204.7369,204.7951,9584.0
2021-03-30 15:30:00,246.32,247.04,245.93,247.04,87624.0,204.7203,205.3187,204.3961,205.3187,87624.0
2021-03-31 09:30:00,247.0,247.5,244.56,245.04,33222.0,205.2854,205.701,203.2575,203.6564,33222.0
2021-03-31 10:00:00,245.03,246.59,245.03,246.31,14577.0,203.6481,204.9447,203.6481,204.7119,14577.0
2021-03-31 10:30:00,246.12,247.87,245.26,247.29,25637.0,204.554,206.0085,203.8393,205.5264,25637.0
2021-03-31 11:00:00,247.31,248.0,246.37,247.8,23416.0,205.5431,206.1165,204.7618,205.9503,23416.0
2021-03-31 11:30:00,247.81,248.81,247.65,247.84,23725.0,205.9586,206.7897,205.8256,205.9836,23725.0
2021-03-31 12:00:00,247.75,248.26,247.56,248.0,16177.0,205.9088,206.3326,205.7508,206.1165,16177.0
2021-03-31 12:30:00,248.4,248.83,248.18,248.47,21248.0,206.449,206.8064,206.2661,206.5072,21248.0
2021-03-31 13:00:00,248.61,249.27,248.46,249.12,19510.0,206.6235,207.172,206.4988,207.0474,19510.0
2021-03-31 13:30:00,248.98,249.7,248.59,249.54,17022.0,206.931,207.5294,206.6069,207.3964,17022.0
2021-03-31 14:00:00,249.53,249.97,249.19,249.2,19524.0,207.3881,207.7538,207.1056,207.1139,19524.0
2021-03-31 14:30:00,249.19,249.37,248.44,248.7,14280.0,207.1056,207.2552,206.4822,206.6983,14280.0
2021-03-31 15:00:00,248.78,248.82,247.62,247.74,21673.0,206.7648,206.798,205.8007,205.9004,21673.0
2021-03-31 15:30:00,247.76,248.06,246.74,246.99,157533.0,205.9171,206.1664,205.0693,205.2771,157533.0
2021-04-01 09:30:00,248.28,248.78,247.41,247.81,32599.0,206.3492,206.7648,205.6262,205.9586,32599.0
2021-04-01 10:00:00,247.91,249.34,247.91,248.75,20270.0,206.0417,207.2302,206.0417,206.7399,20270.0
2021-04-01 10:30:00,248.64,249.55,248.64,248.72,15300.0,206.6484,207.4048,206.6484,206.7149,15300.0
2021-04-01 11:00:00,248.66,250.24,248.66,249.33,17397.0,206.6651,207.9782,206.6651,207.2219,17397.0
2021-04-01 11:30:00,249.25,249.7,248.65,249.21,23988.0,207.1554,207.5294,206.6568,207.1222,23988.0
2021-04-01 12:00:00,249.19,249.25,248.2,248.39,30524.0,207.1056,207.1554,206.2828,206.4407,30524.0
2021-04-01 12:30:00,248.4,249.07,248.35,248.69,13832.0,206.449,207.0058,206.4074,206.69,13832.0
2021-04-01 13:00:00,248.75,248.78,247.7,248.5,22210.0,206.7399,206.7648,205.8672,206.5321,22210.0
2021-04-01 13:30:00,248.56,248.63,248.24,248.43,17796.0,206.582,206.6401,206.316,206.4739,17796.0
2021-04-01 14:00:00,248.43,249.48,248.33,248.8,23720.0,206.4739,207.3466,206.3908,206.7814,23720.0
2021-04-01 14:30:00,248.79,249.77,248.58,249.69,14801.0,206.7731,207.5876,206.5986,207.5211,14801.0
2021-04-01 15:00:00,249.78,250.07,249.18,249.38,22349.0,207.5959,207.8369,207.0972,207.2635,22349.0
2021-04-01 15:30:00,249.29,252.12,248.98,252.12,146899.0,207.1887,209.5407,206.931,209.5407,146899.0
2021-04-05 09:30:00,251.65,252.84,250.58,252.22,31642.0,209.1501,210.1391,208.2608,209.6238,31642.0
2021-04-05 10:00:00,252.12,253.16,251.42,251.86,20283.0,209.5407,210.4051,208.9589,209.3246,20283.0
2021-04-05 10:30:00,251.83,253.41,251.39,253.28,27354.0,209.2997,210.6129,208.934,210.5048,27354.0
2021-04-05 11:00:00,253.34,253.54,252.11,252.36,55774.0,210.5547,210.7209,209.5324,209.7402,55774.0
2021-04-05 11:30:00,252.4,253.43,252.18,253.12,22983.0,209.7734,210.6295,209.5906,210.3718,22983.0
2021-04-05 12:00:00,253.22,253.22,252.51,252.64,51575.0,210.455,210.455,209.8649,209.9729,51575.0
2021-04-05 12:30:00,252.59,253.38,252.45,253.32,99617.0,209.9313,210.5879,209.815,210.5381,99617.0
2021-04-05 13:00:00,253.25,253.86,251.88,252.11,68183.0,210.4799,210.9869,209.3413,209.5324,68183.0
2021-04-05 13:30:00,252.19,252.78,251.93,252.64,19346.0,209.5989,210.0893,209.3828,209.9729,19346.0
2021-04-05 14:00:00,252.58,252.72,252.23,252.31,16077.0,209.923,210.0394,209.6321,209.6986,16077.0
2021-04-05 14:30:00,252.33,252.83,252.28,252.44,20823.0,209.7153,210.1308,209.6737,209.8067,20823.0
2021-04-05 15:00:00,252.51,253.86,252.5,253.86,31398.0,209.8649,210.9869,209.8565,210.9869,31398.0
2021-04-05 15:30:00,253.86,255.59,253.77,255.3,143717.0,210.9869,212.4247,210.9121,212.1837,143717.0
2021-04-06 09:30:00,254.31,255.27,252.0,253.41,27578.0,211.3609,212.1587,209.441,210.6129,27578.0
2021-04-06 10:00:00,253.65,254.63,253.41,253.95,18696.0,210.8123,211.6268,210.6129,211.0617,18696.0
2021-04-06 10:30:00,254.2,254.91,254.13,254.7,12174.0,211.2694,211.8595,211.2113,211.685,12174.0
2021-04-06 11:00:00,254.67,254.98,253.88,254.62,15675.0,211.6601,211.9177,211.0035,211.6185,15675.0
2021-04-06 11:30:00,254.61,254.67,253.48,253.73,11805.0,211.6102,211.6601,210.671,210.8788,11805.0
2021-04-06 12:00:00,253.74,254.74,253.41,254.58,15857.0,210.8871,211.7182,210.6129,211.5853,15857.0
2021-04-06 12:30:00,254.54,254.6,254.14,254.47,10963.0,211.552,211.6019,211.2196,211.4938,10963.0
2021-04-06 13:00:00,254.63,254.87,254.34,254.73,10038.0,211.6268,211.8263,211.3858,211.7099,10038.0
2021-04-06 13:30:00,254.73,254.87,254.06,254.06,14302.0,211.7099,211.8263,211.1531,211.1531,14302.0
2021-04-06 14:00:00,254.07,254.12,253.31,253.37,10388.0,211.1614,211.203,210.5298,210.5796,10388.0
2021-04-06 14:30:00,253.49,254.12,253.49,253.72,19584.0,210.6794,211.203,210.6794,210.8705,19584.0
2021-04-06 15:00:00,253.69,254.74,253.62,254.74,25320.0,210.8456,211.7182,210.7874,211.7182,25320.0
2021-04-06 15:30:00,254.76,255.36,254.27,255.31,78307.0,211.7349,212.2335,211.3276,212.192,78307.0
2021-04-07 09:30:00,255.54,256.33,253.95,254.27,11678.0,212.3831,213.0397,211.0617,211.3276,11678.0
2021-04-07 10:00:00,254.41,255.31,254.39,254.73,17325.0,211.444,212.192,211.4274,211.7099,17325.0
2021-04-07 10:30:00,254.39,254.41,253.87,254.1,6981.0,211.4274,211.444,210.9952,211.1863,6981.0
2021-04-07 11:00:00,254.23,256.27,253.89,255.22,43596.0,211.2944,212.9899,211.0118,212.1172,43596.0
2021-04-07 11:30:00,254.86,255.43,253.86,254.24,12841.0,211.818,212.2917,210.9869,211.3027,12841.0
2021-04-07 12:00:00,254.28,255.45,254.25,254.75,13270.0,211.3359,212.3083,211.311,211.7266,13270.0
2021-04-07 12:30:00,254.78,254.78,254.34,254.71,8572.0,211.7515,211.7515,211.3858,211.6933,8572.0
2021-04-07 13:00:00,254.76,255.0,254.45,254.9,7069.0,211.7349,211.9343,211.4772,211.8512,7069.0
2021-04-07 13:30:00,254.82,255.02,254.78,254.89,13048.0,211.7847,211.951,211.7515,211.8429,13048.0
2021-04-07 14:00:00,254.98,255.33,254.51,254.8,16392.0,211.9177,212.2086,211.5271,211.7681,16392.0
2021-04-07 14:30:00,254.85,255.04,254.53,254.71,13397.0,211.8097,211.9676,211.5437,211.6933,13397.0
2021-04-07 15:00:00,254.64,255.5,254.58,255.5,21905.0,211.6351,212.3499,211.5853,212.3499,21905.0
2021-04-07 15:30:00,255.64,256.33,255.25,255.82,101987.0,212.4662,213.0397,212.1421,212.6158,101987.0
2021-04-08 09:30:00,255.6,259.08,255.6,257.21,22842.0,212.433,215.3253,212.433,213.7711,22842.0
2021-04-08 10:00:00,257.09,257.62,256.8,257.5,19423.0,213.6714,214.1119,213.4303,214.0121,19423.0
2021-04-08 10:30:00,257.98,258.22,257.1,257.17,12451.0,214.4111,214.6105,213.6797,213.7379,12451.0
2021-04-08 11:00:00,257.26,258.13,257.18,257.76,14556.0,213.8127,214.5357,213.7462,214.2282,14556.0
2021-04-08 11:30:00,257.68,257.76,257.05,257.14,12272.0,214.1617,214.2282,213.6381,213.7129,12272.0
2021-04-08 12:00:00,257.08,257.63,257.03,257.14,20193.0,213.6631,214.1202,213.6215,213.7129,20193.0
2021-04-08 12:30:00,257.12,257.36,256.86,257.03,7164.0,213.6963,213.8958,213.4802,213.6215,7164.0
2021-04-08 13:00:00,256.99,257.14,256.73,256.93,9318.0,213.5883,213.7129,213.3722,213.5384,9318.0
2021-04-08 13:30:00,257.05,257.39,256.9,257.32,11057.0,213.6381,213.9207,213.5135,213.8625,11057.0
2021-04-08 14:00:00,257.39,257.71,257.06,257.62,15284.0,213.9207,214.1867,213.6464,214.1119,15284.0
2021-04-08 14:30:00,257.63,257.96,257.58,257.96,13220.0,214.1202,214.3944,214.0786,214.3944,13220.0
2021-04-08 15:00:00,257.88,258.34,257.78,258.27,15623.0,214.3279,214.7103,214.2448,214.6521,15623.0
2021-04-08 15:30:00,258.33,258.48,256.76,256.82,75801.0,214.7019,214.8266,213.3971,213.447,75801.0
2021-04-09 09:30:00,257.79,258.61,257.42,258.58,25194.0,214.2531,214.9347,213.9456,214.9097,25194.0
2021-04-09 10:00:00,258.99,258.99,257.99,258.98,13883.0,215.2505,215.2505,214.4194,215.2422,13883.0
2021-04-09 10:30:00,258.95,259.44,258.41,258.53,18006.0,215.2172,215.6245,214.7684,214.8682,18006.0
2021-04-09 11:00:00,258.52,258.83,258.19,258.19,16117.0,214.8599,215.1175,214.5856,214.5856,16117.0
2021-04-09 11:30:00,258.41,258.56,257.92,258.2,11705.0,214.7684,214.8931,214.3612,214.5939,11705.0
2021-04-09 12:00:00,258.06,258.3,257.8,258.03,13966.0,214.4775,214.677,214.2615,214.4526,13966.0
2021-04-09 12:30:00,258.19,258.19,257.46,257.46,10545.0,214.5856,214.5856,213.9789,213.9789,10545.0
2021-04-09 13:00:00,257.51,258.06,257.47,257.82,11086.0,214.0204,214.4775,213.9872,214.2781,11086.0
2021-04-09 13:30:00,257.91,258.17,257.58,258.01,7512.0,214.3529,214.569,214.0786,214.436,7512.0
2021-04-09 14:00:00,258.06,258.11,257.46,257.66,7512.0,214.4775,214.5191,213.9789,214.1451,7512.0
2021-04-09 14:30:00,257.57,257.79,257.44,257.68,7413.0,214.0703,214.2531,213.9623,214.1617,7413.0
2021-04-09 15:00:00,257.78,258.09,257.58,257.96,10998.0,214.2448,214.5025,214.0786,214.3944,10998.0
2021-04-09 15:30:00,258.11,258.89,257.88,257.89,93131.0,214.5191,215.1674,214.3279,214.3363,93131.0
2021-04-12 09:30:00,258.88,259.22,257.62,259.12,21539.0,215.1591,215.4416,214.1119,215.3585,21539.0
2021-04-12 10:00:00,258.88,258.89,257.68,258.23,13873.0,215.1591,215.1674,214.1617,214.6188,13873.0
2021-04-12 10:30:00,258.3,259.12,258.21,258.49,17182.0,214.677,215.3585,214.6022,214.8349,17182.0
2021-04-12 11:00:00,258.43,259.64,258.22,259.49,17593.0,214.7851,215.7907,214.6105,215.666,17593.0
2021-04-12 11:30:00,259.53,259.94,259.34,259.61,13731.0,215.6993,216.04,215.5414,215.7658,13731.0
2021-04-12 12:00:00,259.59,260.11,259.43,259.85,14952.0,215.7492,216.1813,215.6162,215.9652,14952.0
2021-04-12 12:30:00,259.88,260.41,259.86,260.12,11152.0,215.9902,216.4307,215.9736,216.1896,11152.0
2021-04-12 13:00:00,260.12,260.22,259.82,260.21,9914.0,216.1896,216.2728,215.9403,216.2644,9914.0
2021-04-12 13:30:00,260.2,260.2,259.89,259.9,9218.0,216.2561,216.2561,215.9985,216.0068,9218.0
2021-04-12 14:00:00,259.97,260.3,259.93,260.15,13914.0,216.065,216.3392,216.0317,216.2146,13914.0
2021-04-12 14:30:00,260.14,260.91,260.05,260.91,15550.0,216.2063,216.8462,216.1315,216.8462,15550.0
2021-04-12 15:00:00,260.99,261.15,260.26,260.4,17802.0,216.9127,217.0457,216.306,216.4224,17802.0
2021-04-12 15:30:00,260.47,261.3,260.35,260.98,80506.0,216.4805,217.1704,216.3808,216.9044,80506.0
2021-04-13 09:30:00,261.58,263.86,261.17,263.56,36357.0,217.4031,219.298,217.0623,219.0487,36357.0
2021-04-13 10:00:00,263.55,265.1,263.39,263.39,20422.0,219.0404,220.3286,218.9074,218.9074,20422.0
2021-04-13 10:30:00,263.4,263.67,262.93,262.99,14908.0,218.9157,219.1401,218.5251,218.5749,14908.0
2021-04-13 11:00:00,262.98,263.65,262.86,263.62,8360.0,218.5666,219.1235,218.4669,219.0985,8360.0
2021-04-13 11:30:00,263.65,264.48,263.48,264.41,8547.0,219.1235,219.8133,218.9822,219.7551,8547.0
2021-04-13 12:00:00,264.3,265.27,264.3,265.26,13413.0,219.6637,220.4699,219.6637,220.4616,13413.0
2021-04-13 12:30:00,265.15,265.81,265.02,265.35,14449.0,220.3702,220.9187,220.2621,220.5364,14449.0
2021-04-13 13:00:00,265.29,265.86,264.31,264.31,17257.0,220.4865,220.9602,219.672,219.672,17257.0
2021-04-13 13:30:00,264.11,264.32,263.78,263.85,10290.0,219.5058,219.6803,219.2315,219.2897,10290.0
2021-04-13 14:00:00,263.94,264.76,263.93,264.53,10918.0,219.3645,220.046,219.3562,219.8549,10918.0
2021-04-13 14:30:00,264.52,265.24,264.4,265.0,16794.0,219.8465,220.445,219.7468,220.2455,16794.0
2021-04-13 15:00:00,265.05,265.66,265.05,265.53,27842.0,220.287,220.794,220.287,220.686,27842.0
2021-04-13 15:30:00,265.76,267.27,265.1,266.94,195688.0,220.8771,222.1321,220.3286,221.8578,195688.0
2021-04-14 09:30:00,266.24,266.24,264.89,265.23,30179.0,221.2761,221.2761,220.1541,220.4366,30179.0
2021-04-14 10:00:00,265.13,265.25,263.95,264.95,20922.0,220.3535,220.4533,219.3728,220.2039,20922.0
2021-04-14 10:30:00,265.18,265.18,263.16,263.34,13827.0,220.3951,220.3951,218.7162,218.8658,13827.0
2021-04-14 11:00:00,263.36,263.58,262.99,263.45,15468.0,218.8825,219.0653,218.5749,218.9573,15468.0
2021-04-14 11:30:00,263.59,264.06,263.01,263.06,17957.0,219.0736,219.4642,218.5916,218.6331,17957.0
2021-04-14 12:00:00,263.18,263.45,262.81,262.98,12050.0,218.7329,218.9573,218.4253,218.5666,12050.0
2021-04-14 12:30:00,263.06,264.14,263.0,264.04,19138.0,218.6331,219.5307,218.5833,219.4476,19138.0
2021-04-14 13:00:00,263.83,264.44,263.67,264.35,12609.0,219.2731,219.7801,219.1401,219.7053,12609.0
2021-04-14 13:30:00,264.27,264.6,263.8,264.12,23118.0,219.6388,219.913,219.2481,219.5141,23118.0
2021-04-14 14:00:00,264.15,264.57,264.15,264.53,12652.0,219.539,219.8881,219.539,219.8549,12652.0
2021-04-14 14:30:00,264.59,264.62,263.8,263.93,10776.0,219.9047,219.9297,219.2481,219.3562,10776.0
2021-04-14 15:00:00,263.87,264.33,263.78,263.91,15509.0,219.3063,219.6886,219.2315,219.3396,15509.0
2021-04-14 15:30:00,263.79,264.15,263.4,263.59,63878.0,219.2398,219.539,218.9157,219.0736,63878.0
2021-04-15 09:30:00,265.57,266.49,264.96,265.61,20387.0,220.7192,221.4838,220.2122,220.7525,20387.0
2021-04-15 10:00:00,265.61,267.03,265.61,266.89,10501.0,220.7525,221.9326,220.7525,221.8163,10501.0
2021-04-15 10:30:00,266.89,267.53,266.88,267.11,14343.0,221.8163,222.3482,221.808,221.9991,14343.0
2021-04-15 11:00:00,267.11,267.96,267.11,267.87,10315.0,221.9991,222.7056,221.9991,222.6308,10315.0
2021-04-15 11:30:00,267.91,268.12,267.26,267.49,10400.0,222.664,222.8386,222.1238,222.315,10400.0
2021-04-15 12:00:00,267.65,268.26,267.42,267.49,17441.0,222.4479,222.9549,222.2568,222.315,17441.0
2021-04-15 12:30:00,267.55,267.57,266.76,266.96,18681.0,222.3648,222.3815,221.7082,221.8745,18681.0
2021-04-15 13:00:00,267.05,267.31,266.66,266.73,15411.0,221.9493,222.1654,221.6251,221.6833,15411.0
2021-04-15 13:30:00,266.67,266.83,266.24,266.29,10589.0,221.6334,221.7664,221.2761,221.3176,10589.0
2021-04-15 14:00:00,266.34,267.16,266.33,267.0,14364.0,221.3592,222.0407,221.3509,221.9077,14364.0
2021-04-15 14:30:00,267.0,267.35,266.63,266.63,18764.0,221.9077,222.1986,221.6002,221.6002,18764.0
2021-04-15 15:00:00,266.72,267.03,266.46,266.86,14428.0,221.675,221.9326,221.4589,221.7914,14428.0
2021-04-15 15:30:00,266.9,267.86,266.4,267.76,126969.0,221.8246,222.6225,221.409,222.5394,126969.0
2021-04-16 09:30:00,268.6,268.74,266.61,267.74,51777.0,223.2375,223.3539,221.5836,222.5227,51777.0
2021-04-16 10:00:00,267.87,268.5,267.45,267.65,15036.0,222.6308,223.1544,222.2817,222.4479,15036.0
2021-04-16 10:30:00,267.48,267.64,266.82,267.08,16012.0,222.3067,222.4396,221.7581,221.9742,16012.0
2021-04-16 11:00:00,267.2,267.57,266.96,267.17,11908.0,222.0739,222.3815,221.8745,222.049,11908.0
2021-04-16 11:30:00,267.13,267.71,266.71,267.56,9235.0,222.0158,222.4978,221.6667,222.3731,9235.0
2021-04-16 12:00:00,267.68,267.93,267.45,267.83,13179.0,222.4729,222.6807,222.2817,222.5975,13179.0
2021-04-16 12:30:00,267.88,268.03,267.54,267.66,8307.0,222.6391,222.7638,222.3565,222.4563,8307.0
2021-04-16 13:00:00,267.66,267.96,267.62,267.72,9661.0,222.4563,222.7056,222.423,222.5061,9661.0
2021-04-16 13:30:00,267.76,267.87,267.32,267.32,11796.0,222.5394,222.6308,222.1737,222.1737,11796.0
2021-04-16 14:00:00,267.33,267.77,267.04,267.39,16144.0,222.182,222.5477,221.941,222.2319,16144.0
2021-04-16 14:30:00,267.31,267.72,267.31,267.58,15704.0,222.1654,222.5061,222.1654,222.3898,15704.0
2021-04-16 15:00:00,267.6,267.73,267.41,267.69,18232.0,222.4064,222.5144,222.2485,222.4812,18232.0
2021-04-16 15:30:00,267.67,267.91,266.72,266.86,64436.0,222.4646,222.664,221.675,221.7914,64436.0
2021-04-19 09:30:00,266.8,267.88,265.59,267.47,20767.0,221.7415,222.6391,220.7358,222.2983,20767.0
2021-04-19 10:00:00,267.32,268.14,266.88,267.57,13615.0,222.1737,222.8552,221.808,222.3815,13615.0
2021-04-19 10:30:00,267.41,268.98,267.25,268.01,14458.0,222.2485,223.5533,222.1155,222.7471,14458.0
2021-04-19 11:00:00,268.19,269.26,268.06,268.69,12381.0,222.8967,223.786,222.7887,223.3123,12381.0
2021-04-19 11:30:00,269.06,269.23,268.38,268.79,9632.0,223.6198,223.7611,223.0547,223.3954,9632.0
2021-04-19 12:00:00,269.08,269.23,268.63,268.82,7387.0,223.6364,223.7611,223.2624,223.4203,7387.0
2021-04-19 12:30:00,268.85,269.7,268.85,269.38,10614.0,223.4453,224.1517,223.4453,223.8858,10614.0
2021-04-19 13:00:00,269.28,269.68,269.13,269.38,7304.0,223.8027,224.1351,223.678,223.8858,7304.0
2021-04-19 13:30:00,269.4,269.45,269.1,269.38,7087.0,223.9024,223.9439,223.6531,223.8858,7087.0
2021-04-19 14:00:00,269.2,269.53,269.11,269.36,6927.0,223.7362,224.0104,223.6614,223.8691,6927.0
2021-04-19 14:30:00,269.38,269.59,269.06,269.48,9294.0,223.8858,224.0603,223.6198,223.9689,9294.0
2021-04-19 15:00:00,269.48,269.54,269.19,269.45,9877.0,223.9689,224.0187,223.7279,223.9439,9877.0
2021-04-19 15:30:00,269.34,270.52,269.26,270.44,66863.0,223.8525,224.8332,223.786,224.7668,66863.0
2021-04-20 09:30:00,270.5,274.35,270.14,273.9,37902.0,224.8166,228.0164,224.5174,227.6424,37902.0
2021-04-20 10:00:00,273.93,275.1,273.7,273.93,24904.0,227.6673,228.6397,227.4762,227.6673,24904.0
2021-04-20 10:30:00,273.94,275.92,273.82,275.73,33014.0,227.6757,229.3213,227.5759,229.1633,33014.0
2021-04-20 11:00:00,275.62,276.29,275.15,275.94,35697.0,229.0719,229.6288,228.6813,229.3379,35697.0
2021-04-20 11:30:00,275.9,275.96,274.34,274.45,21398.0,229.3046,229.3545,228.0081,228.0995,21398.0
2021-04-20 12:00:00,274.52,274.93,273.85,274.85,48020.0,228.1577,228.4985,227.6009,228.432,48020.0
2021-04-20 12:30:00,274.77,275.15,274.36,274.76,61978.0,228.3655,228.6813,228.0247,228.3572,61978.0
2021-04-20 13:00:00,274.78,274.82,273.43,273.63,30215.0,228.3738,228.407,227.2518,227.418,30215.0
2021-04-20 13:30:00,273.58,273.96,273.23,273.93,17577.0,227.3765,227.6923,227.0856,227.6673,17577.0
2021-04-20 14:00:00,273.84,274.01,273.31,273.62,21353.0,227.5925,227.7338,227.1521,227.4097,21353.0
2021-04-20 14:30:00,273.61,273.72,273.15,273.29,25345.0,227.4014,227.4928,227.0191,227.1354,25345.0
2021-04-20 15:00:00,273.29,273.76,273.11,273.24,45522.0,227.1354,227.5261,226.9858,227.0939,45522.0
2021-04-20 15:30:00,273.25,273.69,273.09,273.37,117392.0,227.1022,227.4679,226.9692,227.2019,117392.0
2021-04-21 09:30:00,274.22,275.11,272.19,274.42,27353.0,227.9084,228.6481,226.2212,228.0746,27353.0
2021-04-21 10:00:00,274.6,275.24,273.91,274.74,23176.0,228.2242,228.7561,227.6507,228.3405,23176.0
2021-04-21 10:30:00,274.84,274.84,274.0,274.12,19059.0,228.4237,228.4237,227.7255,227.8253,19059.0
2021-04-21 11:00:00,274.24,275.1,274.14,275.1,22039.0,227.925,228.6397,227.8419,228.6397,22039.0
2021-04-21 11:30:00,275.06,275.71,274.91,275.15,15547.0,228.6065,229.1467,228.4818,228.6813,15547.0
2021-04-21 12:00:00,275.12,275.12,274.19,274.34,11724.0,228.6564,228.6564,227.8834,228.0081,11724.0
2021-04-21 12:30:00,274.26,274.39,273.67,273.97,7980.0,227.9416,228.0497,227.4513,227.7006,7980.0
2021-04-21 13:00:00,274.12,274.15,273.6,273.98,8258.0,227.8253,227.8502,227.3931,227.7089,8258.0
2021-04-21 13:30:00,273.98,274.42,273.98,274.02,12159.0,227.7089,228.0746,227.7089,227.7421,12159.0
2021-04-21 14:00:00,273.98,274.23,273.81,273.94,11474.0,227.7089,227.9167,227.5676,227.6757,11474.0
2021-04-21 14:30:00,273.89,274.04,273.58,274.04,11537.0,227.6341,227.7588,227.3765,227.7588,11537.0
2021-04-21 15:00:00,273.97,274.24,273.57,274.22,16412.0,227.7006,227.925,227.3681,227.9084,16412.0
2021-04-21 15:30:00,274.24,274.72,273.43,273.46,67846.0,227.925,228.3239,227.2518,227.2767,67846.0
2021-04-22 09:30:00,273.63,275.43,272.44,275.07,29227.0,227.418,228.914,226.429,228.6148,29227.0
2021-04-22 10:00:00,274.89,276.7,274.71,275.74,17898.0,228.4652,229.9695,228.3156,229.1717,17898.0
2021-04-22 10:30:00,275.68,276.61,275.66,276.48,10788.0,229.1218,229.8947,229.1052,229.7867,10788.0
2021-04-22 11:00:00,276.57,276.98,276.35,276.52,18314.0,229.8615,230.2022,229.6786,229.8199,18314.0
2021-04-22 11:30:00,276.33,276.99,275.98,276.62,16068.0,229.662,230.2106,229.3711,229.903,16068.0
2021-04-22 12:00:00,276.49,276.63,276.34,276.63,7930.0,229.795,229.9114,229.6703,229.9114,7930.0
2021-04-22 12:30:00,276.68,276.77,276.28,276.36,6675.0,229.9529,230.0277,229.6205,229.687,6675.0
2021-04-22 13:00:00,276.34,276.42,275.71,275.76,10647.0,229.6703,229.7368,229.1467,229.1883,10647.0
2021-04-22 13:30:00,275.8,276.16,275.32,275.64,10908.0,229.2215,229.5207,228.8226,229.0885,10908.0
2021-04-22 14:00:00,275.31,276.05,275.06,275.79,10934.0,228.8143,229.4293,228.6065,229.2132,10934.0
2021-04-22 14:30:00,275.9,276.96,275.9,276.68,14716.0,229.3046,230.1856,229.3046,229.9529,14716.0
2021-04-22 15:00:00,276.48,276.58,275.93,276.27,17197.0,229.7867,229.8698,229.3296,229.6122,17197.0
2021-04-22 15:30:00,276.38,276.99,276.33,276.53,57057.0,229.7036,230.2106,229.662,229.8282,57057.0
2021-04-23 09:30:00,276.83,277.33,275.57,277.13,20689.0,230.0776,230.4931,229.0304,230.3269,20689.0
2021-04-23 10:00:00,277.24,277.4,275.11,275.11,13124.0,230.4183,230.5513,228.6481,228.6481,13124.0
2021-04-23 10:30:00,275.12,276.66,275.11,276.62,24441.0,228.6564,229.9363,228.6481,229.903,24441.0
2021-04-23 11:00:00,276.55,277.07,276.05,276.52,18812.0,229.8449,230.277,229.4293,229.8199,18812.0
2021-04-23 11:30:00,276.69,277.62,276.69,277.62,14321.0,229.9612,230.7342,229.9612,230.7342,14321.0
2021-04-23 12:00:00,277.65,277.74,276.98,277.11,9691.0,230.7591,230.8339,230.2022,230.3103,9691.0
2021-04-23 12:30:00,277.18,277.59,276.84,277.13,8551.0,230.3685,230.7092,230.0859,230.3269,8551.0
2021-04-23 13:00:00,277.05,277.08,276.57,276.6,9499.0,230.2604,230.2854,229.8615,229.8864,9499.0
2021-04-23 13:30:00,276.58,277.0,276.58,276.72,5945.0,229.8698,230.2189,229.8698,229.9862,5945.0
2021-04-23 14:00:00,276.75,276.92,275.7,275.89,9573.0,230.0111,230.1524,229.1384,229.2963,9573.0
2021-04-23 14:30:00,275.92,276.04,275.37,276.0,13958.0,229.3213,229.421,228.8641,229.3878,13958.0
2021-04-23 15:00:00,275.99,277.17,275.98,277.06,14213.0,229.3794,230.3602,229.3711,230.2687,14213.0
2021-04-23 15:30:00,277.06,277.19,276.44,276.76,58464.0,230.2687,230.3768,229.7534,230.0194,58464.0
2021-04-26 09:30:00,277.75,278.78,276.39,277.45,32010.0,230.8422,231.6983,229.7119,230.5929,32010.0
2021-04-26 10:00:00,277.42,277.86,277.16,277.48,6083.0,230.5679,230.9336,230.3518,230.6178,6083.0
2021-04-26 10:30:00,277.44,277.7,277.1,277.29,23715.0,230.5846,230.8006,230.302,230.4599,23715.0
2021-04-26 11:00:00,277.24,277.37,276.4,276.4,9740.0,230.4183,230.5264,229.7202,229.7202,9740.0
2021-04-26 11:30:00,276.46,277.2,276.18,276.62,11384.0,229.7701,230.3851,229.5374,229.903,11384.0
2021-04-26 12:00:00,276.3,276.79,276.3,276.44,14605.0,229.6371,230.0443,229.6371,229.7534,14605.0
2021-04-26 12:30:00,276.5,276.59,275.4,276.16,11688.0,229.8033,229.8781,228.8891,229.5207,11688.0
2021-04-26 13:00:00,276.03,276.26,275.89,276.21,13535.0,229.4127,229.6038,229.2963,229.5623,13535.0
2021-04-26 13:30:00,276.17,276.27,275.52,275.76,8500.0,229.529,229.6122,228.9888,229.1883,8500.0
2021-04-26 14:00:00,275.55,275.63,275.06,275.06,29807.0,229.0137,229.0802,228.6065,228.6065,29807.0
2021-04-26 14:30:00,275.13,276.0,275.04,275.53,42856.0,228.6647,229.3878,228.5899,228.9971,42856.0
2021-04-26 15:00:00,275.53,275.66,274.55,274.65,27974.0,228.9971,229.1052,228.1826,228.2657,27974.0
2021-04-26 15:30:00,274.78,275.24,274.26,275.15,63361.0,228.3738,228.7561,227.9416,228.6813,63361.0
2021-04-27 09:30:00,275.5,275.5,273.73,274.17,25172.0,228.9722,228.9722,227.5011,227.8668,25172.0
2021-04-27 10:00:00,274.27,275.05,274.1,274.75,15640.0,227.9499,228.5982,227.8086,228.3489,15640.0
2021-04-27 10:30:00,274.63,275.05,274.06,274.91,15137.0,228.2491,228.5982,227.7754,228.4818,15137.0
2021-04-27 11:00:00,275.09,275.57,274.63,275.52,9443.0,228.6314,229.0304,228.2491,228.9888,9443.0
2021-04-27 11:30:00,275.34,275.34,274.24,275.23,14903.0,228.8392,228.8392,227.925,228.7478,14903.0
2021-04-27 12:00:00,275.18,275.32,274.77,275.09,8974.0,228.7062,228.8226,228.3655,228.6314,8974.0
2021-04-27 12:30:00,275.03,275.41,274.82,275.19,12033.0,228.5816,228.8974,228.407,228.7145,12033.0
2021-04-27 13:00:00,275.21,275.87,275.03,275.73,13196.0,228.7312,229.2797,228.5816,229.1633,13196.0
2021-04-27 13:30:00,275.63,275.73,275.11,275.53,11500.0,229.0802,229.1633,228.6481,228.9971,11500.0
2021-04-27 14:00:00,275.57,275.81,275.22,275.52,17895.0,229.0304,229.2298,228.7395,228.9888,17895.0
2021-04-27 14:30:00,275.52,275.57,275.03,275.22,11888.0,228.9888,229.0304,228.5816,228.7395,11888.0
2021-04-27 15:00:00,275.16,275.87,274.9,275.53,12811.0,228.6896,229.2797,228.4735,228.9971,12811.0
2021-04-27 15:30:00,275.52,275.67,274.59,274.92,73570.0,228.9888,229.1135,228.2159,228.4901,73570.0
2021-04-28 09:30:00,275.43,276.42,275.06,276.14,22022.0,228.914,229.7368,228.6065,229.5041,22022.0
2021-04-28 10:00:00,276.22,276.22,275.34,275.61,12230.0,229.5706,229.5706,228.8392,229.0636,12230.0
2021-04-28 10:30:00,275.73,275.84,274.79,275.02,14326.0,229.1633,229.2548,228.3821,228.5733,14326.0
2021-04-28 11:00:00,275.07,276.05,274.82,274.82,13788.0,228.6148,229.4293,228.407,228.407,13788.0
2021-04-28 11:30:00,274.91,275.35,274.48,274.93,12091.0,228.4818,228.8475,228.1245,228.4985,12091.0
2021-04-28 12:00:00,274.93,275.03,274.21,274.84,8317.0,228.4985,228.5816,227.9001,228.4237,8317.0
2021-04-28 12:30:00,274.91,275.2,274.78,275.2,6567.0,228.4818,228.7229,228.3738,228.7229,6567.0
2021-04-28 13:00:00,275.27,275.3,274.91,274.95,8093.0,228.781,228.806,228.4818,228.5151,8093.0
2021-04-28 13:30:00,274.91,275.25,274.1,274.79,7980.0,228.4818,228.7644,227.8086,228.3821,7980.0
2021-04-28 14:00:00,274.9,275.02,273.83,274.14,14424.0,228.4735,228.5733,227.5842,227.8419,14424.0
2021-04-28 14:30:00,274.07,274.46,273.04,273.37,22049.0,227.7837,228.1078,226.9277,227.2019,22049.0
2021-04-28 15:00:00,273.4,274.08,273.19,274.07,14236.0,227.2269,227.792,227.0523,227.7837,14236.0
2021-04-28 15:30:00,273.95,274.0,273.03,273.23,57703.0,227.684,227.7255,226.9193,227.0856,57703.0
2021-04-29 09:30:00,274.57,278.49,273.61,276.26,31868.0,228.1993,231.4572,227.4014,229.6038,31868.0
2021-04-29 10:00:00,276.65,277.68,275.5,275.96,15305.0,229.928,230.784,228.9722,229.3545,15305.0
2021-04-29 10:30:00,276.21,277.58,275.86,276.49,25769.0,229.5623,230.7009,229.2714,229.795,25769.0
2021-04-29 11:00:00,276.49,276.71,275.54,275.54,13404.0,229.795,229.9778,229.0054,229.0054,13404.0
2021-04-29 11:30:00,275.78,275.8,274.71,275.45,12043.0,229.2049,229.2215,228.3156,228.9306,12043.0
2021-04-29 12:00:00,275.87,277.71,275.86,276.65,29103.0,229.2797,230.809,229.2714,229.928,29103.0
2021-04-29 12:30:00,276.8,277.47,276.48,277.17,20733.0,230.0526,230.6095,229.7867,230.3602,20733.0
2021-04-29 13:00:00,277.16,277.81,276.96,277.13,16946.0,230.3518,230.8921,230.1856,230.3269,16946.0
2021-04-29 13:30:00,277.08,277.56,276.78,277.2,19093.0,230.2854,230.6843,230.036,230.3851,19093.0
2021-04-29 14:00:00,277.14,278.06,277.14,277.97,19475.0,230.3352,231.0998,230.3352,231.025,19475.0
2021-04-29 14:30:00,277.94,279.43,277.87,278.42,32065.0,231.0001,232.2385,230.9419,231.399,32065.0
2021-04-29 15:00:00,278.39,279.71,278.39,279.29,26174.0,231.3741,232.4712,231.3741,232.1221,26174.0
2021-04-29 15:30:00,279.26,279.92,279.13,279.82,95537.0,232.0972,232.6457,231.9891,232.5626,95537.0
2021-04-30 09:30:00,279.47,279.47,277.48,277.5,25998.0,232.2717,232.2717,230.6178,230.6344,25998.0
2021-04-30 10:00:00,277.77,278.92,277.77,278.2,11823.0,230.8588,231.8146,230.8588,231.2162,11823.0
2021-04-30 10:30:00,278.18,278.63,277.93,278.34,11349.0,231.1996,231.5736,230.9918,231.3326,11349.0
2021-04-30 11:00:00,278.52,278.79,278.2,278.25,7035.0,231.4822,231.7066,231.2162,231.2578,7035.0
2021-04-30 11:30:00,278.33,278.77,277.98,278.59,8361.0,231.3242,231.6899,231.0334,231.5403,8361.0
2021-04-30 12:00:00,278.62,279.48,278.52,279.35,10027.0,231.5653,232.28,231.4822,232.172,10027.0
2021-04-30 12:30:00,279.26,279.49,278.74,279.21,11305.0,232.0972,232.2883,231.665,232.0556,11305.0
2021-04-30 13:00:00,279.08,279.24,278.88,279.21,5426.0,231.9476,232.0806,231.7814,232.0556,5426.0
2021-04-30 13:30:00,279.34,279.77,279.25,279.66,12304.0,232.1637,232.5211,232.0889,232.4296,12304.0
2021-04-30 14:00:00,279.78,280.42,279.64,280.35,13322.0,232.5294,233.0613,232.413,233.0031,13322.0
2021-04-30 14:30:00,280.42,280.77,280.08,280.73,13946.0,233.0613,233.3522,232.7787,233.3189,13946.0
2021-04-30 15:00:00,280.77,281.57,280.74,281.48,12061.0,233.3522,234.0171,233.3272,233.9423,12061.0
2021-04-30 15:30:00,281.44,282.09,280.82,281.16,84009.0,233.909,234.4492,233.3937,233.6763,84009.0
2021-05-03 09:30:00,281.49,282.06,279.9,280.79,25143.0,233.9506,234.4243,232.6291,233.3688,25143.0
2021-05-03 10:00:00,280.98,281.04,278.98,280.86,13574.0,233.5267,233.5766,231.8645,233.427,13574.0
2021-05-03 10:30:00,280.81,280.98,278.59,279.09,16915.0,233.3854,233.5267,231.5403,231.9559,16915.0
2021-05-03 11:00:00,279.15,279.23,277.31,277.57,15685.0,232.0058,232.0723,230.4765,230.6926,15685.0
2021-05-03 11:30:00,277.74,277.74,276.48,277.11,37654.0,230.8339,230.8339,229.7867,230.3103,37654.0
2021-05-03 12:00:00,277.23,277.23,276.05,276.13,24322.0,230.41,230.41,229.4293,229.4958,24322.0
2021-05-03 12:30:00,276.07,278.2,276.07,278.09,13211.0,229.4459,231.2162,229.4459,231.1248,13211.0
2021-05-03 13:00:00,278.12,279.22,278.07,279.22,9843.0,231.1497,232.0639,231.1082,232.0639,9843.0
2021-05-03 13:30:00,279.11,279.41,278.8,278.89,10477.0,231.9725,232.2219,231.7149,231.7897,10477.0
2021-05-03 14:00:00,279.01,279.54,278.99,279.44,14342.0,231.8894,232.3299,231.8728,232.2468,14342.0
2021-05-03 14:30:00,279.33,279.95,279.09,279.51,18368.0,232.1554,232.6707,231.9559,232.305,18368.0
2021-05-03 15:00:00,279.34,279.34,277.37,278.16,23582.0,232.1637,232.1637,230.5264,231.183,23582.0
2021-05-03 15:30:00,278.17,278.94,277.67,278.01,69286.0,231.1913,231.8312,230.7757,231.0583,69286.0
2021-05-04 09:30:00,279.56,281.85,279.56,281.76,19000.0,232.3465,234.2498,232.3465,234.175,19000.0
2021-05-04 10:00:00,281.77,283.07,280.99,281.19,22305.0,234.1833,235.2637,233.535,233.7012,22305.0
2021-05-04 10:30:00,281.11,282.19,281.08,281.71,18009.0,233.6347,234.5324,233.6098,234.1334,18009.0
2021-05-04 11:00:00,281.66,281.92,280.63,281.28,20208.0,234.0919,234.308,233.2358,233.776,20208.0
2021-05-04 11:30:00,281.37,281.79,280.66,280.78,15811.0,233.8508,234.1999,233.2607,233.3605,15811.0
2021-05-04 12:00:00,280.78,281.52,280.69,280.9,8404.0,233.3605,233.9755,233.2857,233.4602,8404.0
2021-05-04 12:30:00,280.95,281.12,280.18,280.7,11095.0,233.5018,233.6431,232.8618,233.294,11095.0
2021-05-04 13:00:00,280.67,281.23,280.25,280.48,10434.0,233.2691,233.7345,232.92,233.1111,10434.0
2021-05-04 13:30:00,280.52,280.98,280.36,280.44,12032.0,233.1444,233.5267,233.0114,233.0779,12032.0
2021-05-04 14:00:00,280.42,281.0,280.39,280.74,16071.0,233.0613,233.5433,233.0363,233.3272,16071.0
2021-05-04 14:30:00,280.75,280.9,280.03,280.03,11576.0,233.3355,233.4602,232.7371,232.7371,11576.0
2021-05-04 15:00:00,280.0,280.0,278.55,278.69,49674.0,232.7122,232.7122,231.5071,231.6235,49674.0
2021-05-04 15:30:00,278.75,279.61,278.35,279.49,80314.0,231.6733,232.3881,231.3409,232.2883,80314.0
2021-05-05 09:30:00,278.13,278.83,275.84,276.77,21305.0,231.158,231.7398,229.2548,230.0277,21305.0
2021-05-05 10:00:00,276.94,277.2,275.19,275.19,19880.0,230.169,230.3851,228.7145,228.7145,19880.0
2021-05-05 10:30:00,275.32,275.53,273.63,273.99,34116.0,228.8226,228.9971,227.418,227.7172,34116.0
2021-05-05 11:00:00,273.71,274.52,273.7,273.99,15904.0,227.4845,228.1577,227.4762,227.7172,15904.0
2021-05-05 11:30:00,273.93,274.77,273.46,274.53,17521.0,227.6673,228.3655,227.2767,228.166,17521.0
2021-05-05 12:00:00,274.65,275.32,274.03,275.12,14890.0,228.2657,228.8226,227.7505,228.6564,14890.0
2021-05-05 12:30:00,275.23,275.94,275.23,275.5,24742.0,228.7478,229.3379,228.7478,228.9722,24742.0
2021-05-05 13:00:00,275.52,275.57,274.54,275.0,19710.0,228.9888,229.0304,228.1743,228.5566,19710.0
2021-05-05 13:30:00,274.96,275.5,274.87,275.07,11202.0,228.5234,228.9722,228.4486,228.6148,11202.0
2021-05-05 14:00:00,275.08,275.42,274.85,274.87,17299.0,228.6231,228.9057,228.432,228.4486,17299.0
2021-05-05 14:30:00,274.97,275.36,274.25,274.25,18084.0,228.5317,228.8558,227.9333,227.9333,18084.0
2021-05-05 15:00:00,274.32,275.25,274.24,275.11,28083.0,227.9915,228.7644,227.925,228.6481,28083.0
2021-05-05 15:30:00,275.18,275.56,274.1,274.37,99809.0,228.7062,229.0221,227.8086,228.033,99809.0
2021-05-06 09:30:00,275.29,276.75,274.08,276.58,22258.0,228.7977,230.0111,227.792,229.8698,22258.0
2021-05-06 10:00:00,276.09,276.53,274.87,275.59,17784.0,229.4626,229.8282,228.4486,229.047,17784.0
2021-05-06 10:30:00,275.59,275.9,275.15,275.41,8031.0,229.047,229.3046,228.6813,228.8974,8031.0
2021-05-06 11:00:00,275.62,276.49,275.56,275.92,15324.0,229.0719,229.795,229.0221,229.3213,15324.0
2021-05-06 11:30:00,275.97,276.52,274.97,274.97,14999.0,229.3628,229.8199,228.5317,228.5317,14999.0
2021-05-06 12:00:00,275.13,276.31,275.13,276.03,12884.0,228.6647,229.6454,228.6647,229.4127,12884.0
2021-05-06 12:30:00,276.03,276.22,275.35,275.73,10983.0,229.4127,229.5706,228.8475,229.1633,10983.0
2021-05-06 13:00:00,275.63,276.18,275.19,275.88,10016.0,229.0802,229.5374,228.7145,229.288,10016.0
2021-05-06 13:30:00,275.81,275.97,275.21,275.35,16495.0,229.2298,229.3628,228.7312,228.8475,16495.0
2021-05-06 14:00:00,275.33,275.45,274.81,274.94,19507.0,228.8309,228.9306,228.3987,228.5068,19507.0
2021-05-06 14:30:00,274.98,275.08,274.0,274.31,20411.0,228.54,228.6231,227.7255,227.9832,20411.0
2021-05-06 15:00:00,274.37,274.82,274.23,274.78,14137.0,228.033,228.407,227.9167,228.3738,14137.0
2021-05-06 15:30:00,274.79,275.75,274.47,275.33,98100.0,228.3821,229.18,228.1161,228.8309,98100.0
2021-05-07 09:30:00,275.15,275.55,274.2,275.03,14931.0,228.6813,229.0137,227.8917,228.5816,14931.0
2021-05-07 10:00:00,275.09,276.63,275.08,276.43,18583.0,228.6314,229.9114,228.6231,229.7451,18583.0
2021-05-07 10:30:00,276.26,276.4,275.09,275.98,12287.0,229.6038,229.7202,228.6314,229.3711,12287.0
2021-05-07 11:00:00,276.11,276.38,275.63,276.22,11248.0,229.4792,229.7036,229.0802,229.5706,11248.0
2021-05-07 11:30:00,276.16,276.91,276.16,276.22,7161.0,229.5207,230.1441,229.5207,229.5706,7161.0
2021-05-07 12:00:00,276.26,276.27,275.77,275.88,5764.0,229.6038,229.6122,229.1966,229.288,5764.0
2021-05-07 12:30:00,275.93,276.38,275.85,275.99,5809.0,229.3296,229.7036,229.2631,229.3794,5809.0
2021-05-07 13:00:00,276.03,276.48,275.93,276.48,9768.0,229.4127,229.7867,229.3296,229.7867,9768.0
2021-05-07 13:30:00,276.37,276.91,276.36,276.88,6681.0,229.6953,230.1441,229.687,230.1191,6681.0
2021-05-07 14:00:00,276.78,277.26,276.78,277.25,9736.0,230.036,230.435,230.036,230.4266,9736.0
2021-05-07 14:30:00,277.2,277.45,276.4,276.61,25176.0,230.3851,230.5929,229.7202,229.8947,25176.0
2021-05-07 15:00:00,276.59,277.38,276.53,277.24,8026.0,229.8781,230.5347,229.8282,230.4183,8026.0
2021-05-07 15:30:00,277.18,277.6,276.53,277.34,69811.0,230.3685,230.7175,229.8282,230.5014,69811.0
2021-05-10 09:30:00,277.65,278.48,277.21,277.66,30794.0,230.7591,231.4489,230.3934,230.7674,30794.0
2021-05-10 10:00:00,278.0,278.93,277.78,278.51,39354.0,231.05,231.8229,230.8671,231.4738,39354.0
2021-05-10 10:30:00,278.48,279.43,278.48,279.0,26152.0,231.4489,232.2385,231.4489,231.8811,26152.0
2021-05-10 11:00:00,279.08,279.82,279.04,279.17,20593.0,231.9476,232.5626,231.9143,232.0224,20593.0
2021-05-10 11:30:00,279.21,279.51,278.0,278.45,45957.0,232.0556,232.305,231.05,231.424,45957.0
2021-05-10 12:00:00,278.46,278.53,277.05,277.36,16747.0,231.4323,231.4905,230.2604,230.5181,16747.0
2021-05-10 12:30:00,277.38,277.46,276.65,277.1,15804.0,230.5347,230.6012,229.928,230.302,15804.0
2021-05-10 13:00:00,277.13,278.08,277.1,277.46,10211.0,230.3269,231.1165,230.302,230.6012,10211.0
2021-05-10 13:30:00,277.52,278.19,277.52,277.66,13335.0,230.651,231.2079,230.651,230.7674,13335.0
2021-05-10 14:00:00,277.74,277.74,277.03,277.28,19483.0,230.8339,230.8339,230.2438,230.4516,19483.0
2021-05-10 14:30:00,277.28,277.56,277.0,277.2,15444.0,230.4516,230.6843,230.2189,230.3851,15444.0
2021-05-10 15:00:00,277.36,277.98,277.27,277.53,24056.0,230.5181,231.0334,230.4433,230.6594,24056.0
2021-05-10 15:30:00,277.45,277.97,277.01,277.15,64898.0,230.5929,231.025,230.2272,230.3435,64898.0
2021-05-11 09:30:00,276.83,276.83,273.01,273.92,31561.0,230.0776,230.0776,226.9027,227.659,31561.0
2021-05-11 10:00:00,274.28,274.59,273.05,273.07,35903.0,227.9582,228.2159,226.936,226.9526,35903.0
2021-05-11 10:30:00,273.05,275.15,272.29,273.69,67225.0,226.936,228.6813,226.3043,227.4679,67225.0
2021-05-11 11:00:00,273.81,274.99,273.11,274.99,29418.0,227.5676,228.5483,226.9858,228.5483,29418.0
2021-05-11 11:30:00,275.01,275.7,274.66,275.21,13945.0,228.5649,229.1384,228.2741,228.7312,13945.0
2021-05-11 12:00:00,274.95,275.28,274.67,275.21,12298.0,228.5151,228.7893,228.2824,228.7312,12298.0
2021-05-11 12:30:00,275.19,275.2,273.97,274.31,12009.0,228.7145,228.7229,227.7006,227.9832,12009.0
2021-05-11 13:00:00,274.45,274.76,274.09,274.19,12440.0,228.0995,228.3572,227.8003,227.8834,12440.0
2021-05-11 13:30:00,274.27,274.74,274.07,274.38,11601.0,227.9499,228.3405,227.7837,228.0413,11601.0
2021-05-11 14:00:00,274.5,274.63,273.38,273.45,17900.0,228.1411,228.2491,227.2102,227.2684,17900.0
2021-05-11 14:30:00,273.23,273.57,273.01,273.28,17526.0,227.0856,227.3681,226.9027,227.1271,17526.0
2021-05-11 15:00:00,273.21,273.99,273.12,273.56,16728.0,227.0689,227.7172,226.9941,227.3598,16728.0
2021-05-11 15:30:00,273.55,274.41,272.87,274.41,88252.0,227.3515,228.0663,226.7864,228.0663,88252.0
2021-05-12 09:30:00,274.45,275.51,273.39,273.76,20088.0,228.0995,228.9805,227.2185,227.5261,20088.0
2021-05-12 10:00:00,273.62,275.01,273.27,274.47,15458.0,227.4097,228.5649,227.1188,228.1161,15458.0
2021-05-12 10:30:00,274.27,274.57,273.58,274.2,10036.0,227.9499,228.1993,227.3765,227.8917,10036.0
2021-05-12 11:00:00,274.17,274.32,273.11,273.48,10377.0,227.8668,227.9915,226.9858,227.2933,10377.0
2021-05-12 11:30:00,273.56,274.13,273.12,273.21,8624.0,227.3598,227.8336,226.9941,227.0689,8624.0
2021-05-12 12:00:00,273.32,273.59,272.05,272.13,21901.0,227.1604,227.3848,226.1048,226.1713,21901.0
2021-05-12 12:30:00,272.14,272.24,271.42,271.6,13025.0,226.1796,226.2628,225.5812,225.7308,13025.0
2021-05-12 13:00:00,271.62,272.07,271.38,271.65,8526.0,225.7475,226.1215,225.548,225.7724,8526.0
2021-05-12 13:30:00,271.5,271.5,270.66,270.86,25454.0,225.6477,225.6477,224.9496,225.1158,25454.0
2021-05-12 14:00:00,270.82,271.0,269.72,269.72,23012.0,225.0826,225.2322,224.1683,224.1683,23012.0
2021-05-12 14:30:00,269.71,271.26,269.55,270.94,34568.0,224.16,225.4483,224.0271,225.1823,34568.0
2021-05-12 15:00:00,270.9,271.57,270.23,270.29,33116.0,225.1491,225.7059,224.5922,224.6421,33116.0
2021-05-12 15:30:00,270.1,271.0,269.66,269.72,71634.0,224.4842,225.2322,224.1185,224.1683,71634.0
2021-05-13 09:30:00,270.09,271.49,269.66,269.85,19331.0,224.4759,225.6394,224.1185,224.2764,19331.0
2021-05-13 10:00:00,269.92,271.7,269.85,271.26,20664.0,224.3346,225.814,224.2764,225.4483,20664.0
2021-05-13 10:30:00,271.33,272.8,271.32,272.53,27430.0,225.5064,226.7282,225.4981,226.5038,27430.0
2021-05-13 11:00:00,272.46,272.6,271.79,272.03,22081.0,226.4456,226.562,225.8888,226.0882,22081.0
2021-05-13 11:30:00,272.0,272.99,271.86,272.66,17074.0,226.0633,226.8861,225.9469,226.6118,17074.0
2021-05-13 12:00:00,272.67,273.51,272.52,273.35,24354.0,226.6201,227.3183,226.4955,227.1853,24354.0
2021-05-13 12:30:00,273.4,273.66,273.28,273.66,9976.0,227.2269,227.4429,227.1271,227.4429,9976.0
2021-05-13 13:00:00,273.58,274.22,273.11,273.44,13336.0,227.3765,227.9084,226.9858,227.2601,13336.0
2021-05-13 13:30:00,273.47,273.52,272.86,273.13,15025.0,227.285,227.3266,226.778,227.0025,15025.0
2021-05-13 14:00:00,273.3,274.68,273.22,274.59,22681.0,227.1437,228.2907,227.0773,228.2159,22681.0
2021-05-13 14:30:00,274.66,275.3,274.58,275.26,15563.0,228.2741,228.806,228.2076,228.7727,15563.0
2021-05-13 15:00:00,275.14,275.74,274.41,274.87,33055.0,228.673,229.1717,228.0663,228.4486,33055.0
2021-05-13 15:30:00,275.01,275.3,273.74,273.75,59357.0,228.5649,228.806,227.5094,227.5177,59357.0
2021-05-14 09:30:00,273.22,274.5,271.98,273.66,23450.0,227.0773,228.1411,226.0467,227.4429,23450.0
2021-05-14 10:00:00,273.84,274.63,273.14,274.07,9820.0,227.5925,228.2491,227.0108,227.7837,9820.0
2021-05-14 10:30:00,274.02,275.0,273.1,274.92,13132.0,227.7421,228.5566,226.9775,228.4901,13132.0
2021-05-14 11:00:00,274.92,275.25,273.97,274.2,16914.0,228.4901,228.7644,227.7006,227.8917,16914.0
2021-05-14 11:30:00,274.26,274.73,273.78,274.02,10004.0,227.9416,228.3322,227.5427,227.7421,10004.0
2021-05-14 12:00:00,273.91,274.41,273.8,274.38,7666.0,227.6507,228.0663,227.5593,228.0413,7666.0
2021-05-14 12:30:00,274.45,274.45,274.0,274.01,9773.0,228.0995,228.0995,227.7255,227.7338,9773.0
2021-05-14 13:00:00,273.99,274.58,273.98,274.25,11768.0,227.7172,228.2076,227.7089,227.9333,11768.0
2021-05-14 13:30:00,274.31,274.52,273.98,274.05,17895.0,227.9832,228.1577,227.7089,227.7671,17895.0
2021-05-14 14:00:00,274.13,274.16,273.67,273.82,15376.0,227.8336,227.8585,227.4513,227.5759,15376.0
2021-05-14 14:30:00,273.83,274.0,273.53,273.76,19016.0,227.5842,227.7255,227.3349,227.5261,19016.0
2021-05-14 15:00:00,273.75,274.21,273.75,274.04,19207.0,227.5177,227.9001,227.5177,227.7588,19207.0
2021-05-14 15:30:00,274.03,274.24,273.37,273.37,51910.0,227.7505,227.925,227.2019,227.2019,51910.0
2021-05-17 09:30:00,274.74,275.3,273.51,275.26,21157.0,228.3405,228.806,227.3183,228.7727,21157.0
2021-05-17 10:00:00,275.25,275.48,273.61,273.78,20895.0,228.7644,228.9556,227.4014,227.5427,20895.0
2021-05-17 10:30:00,273.94,274.85,273.53,274.62,15052.0,227.6757,228.432,227.3349,228.2408,15052.0
2021-05-17 11:00:00,274.49,274.7,274.16,274.39,22909.0,228.1328,228.3073,227.8585,228.0497,22909.0
2021-05-17 11:30:00,274.49,275.98,274.16,275.98,18572.0,228.1328,229.3711,227.8585,229.3711,18572.0
2021-05-17 12:00:00,275.92,277.19,275.82,276.87,21714.0,229.3213,230.3768,229.2381,230.1108,21714.0
2021-05-17 12:30:00,276.75,277.88,276.75,277.36,23563.0,230.0111,230.9502,230.0111,230.5181,23563.0
2021-05-17 13:00:00,277.36,277.47,276.65,277.14,13549.0,230.5181,230.6095,229.928,230.3352,13549.0
2021-05-17 13:30:00,277.16,277.44,276.42,276.48,34371.0,230.3518,230.5846,229.7368,229.7867,34371.0
2021-05-17 14:00:00,276.42,276.7,276.17,276.67,21115.0,229.7368,229.9695,229.529,229.9446,21115.0
2021-05-17 14:30:00,276.75,276.96,276.33,276.4,20359.0,230.0111,230.1856,229.662,229.7202,20359.0
2021-05-17 15:00:00,276.33,276.45,275.89,276.06,23211.0,229.662,229.7618,229.2963,229.4376,23211.0
2021-05-17 15:30:00,276.09,276.76,275.67,276.54,126687.0,229.4626,230.0194,229.1135,229.8366,126687.0
2021-05-18 09:30:00,274.68,275.44,273.77,274.81,30934.0,228.2907,228.9223,227.5344,228.3987,30934.0
2021-05-18 10:00:00,275.0,275.7,274.46,274.68,32202.0,228.5566,229.1384,228.1078,228.2907,32202.0
2021-05-18 10:30:00,274.62,275.87,274.44,275.5,80367.0,228.2408,229.2797,228.0912,228.9722,80367.0
2021-05-18 11:00:00,275.35,275.69,274.73,274.95,135104.0,228.8475,229.1301,228.3322,228.5151,135104.0
2021-05-18 11:30:00,275.01,275.57,274.66,274.79,16071.0,228.5649,229.0304,228.2741,228.3821,16071.0
2021-05-18 12:00:00,274.81,275.58,274.81,275.13,13583.0,228.3987,229.0387,228.3987,228.6647,13583.0
2021-05-18 12:30:00,275.19,275.29,274.64,275.0,21126.0,228.7145,228.7977,228.2574,228.5566,21126.0
2021-05-18 13:00:00,275.23,275.23,274.62,275.0,11539.0,228.7478,228.7478,228.2408,228.5566,11539.0
2021-05-18 13:30:00,274.98,275.58,274.74,275.57,12846.0,228.54,229.0387,228.3405,229.0304,12846.0
2021-05-18 14:00:00,275.51,275.55,274.83,275.17,16294.0,228.9805,229.0137,228.4153,228.6979,16294.0
2021-05-18 14:30:00,275.03,275.43,274.89,275.18,18152.0,228.5816,228.914,228.4652,228.7062,18152.0
2021-05-18 15:00:00,275.19,275.96,275.18,275.85,16126.0,228.7145,229.3545,228.7062,229.2631,16126.0
2021-05-18 15:30:00,275.84,276.66,275.08,275.58,86867.0,229.2548,229.9363,228.6231,229.0387,86867.0
2021-05-19 09:30:00,274.76,274.82,272.62,273.0,21468.0,228.3572,228.407,226.5786,226.8944,21468.0
2021-05-19 10:00:00,272.99,273.67,270.86,271.22,13073.0,226.8861,227.4513,225.1158,225.415,13073.0
2021-05-19 10:30:00,271.63,271.94,270.59,270.6,8834.0,225.7558,226.0134,224.8914,224.8997,8834.0
2021-05-19 11:00:00,270.43,271.7,270.43,271.63,11848.0,224.7584,225.814,224.7584,225.7558,11848.0
2021-05-19 11:30:00,271.6,272.93,271.0,272.92,17243.0,225.7308,226.8362,225.2322,226.8279,17243.0
2021-05-19 12:00:00,272.82,273.14,272.43,272.56,11958.0,226.7448,227.0108,226.4207,226.5287,11958.0
2021-05-19 12:30:00,272.34,273.11,272.34,273.05,8737.0,226.3459,226.9858,226.3459,226.936,8737.0
2021-05-19 13:00:00,273.13,273.71,272.71,273.71,6316.0,227.0025,227.4845,226.6534,227.4845,6316.0
2021-05-19 13:30:00,273.6,273.76,273.12,273.66,16970.0,227.3931,227.5261,226.9941,227.4429,16970.0
2021-05-19 14:00:00,273.77,273.99,272.37,273.08,15488.0,227.5344,227.7172,226.3708,226.9609,15488.0
2021-05-19 14:30:00,273.21,273.92,273.21,273.28,34174.0,227.0689,227.659,227.0689,227.1271,34174.0
2021-05-19 15:00:00,273.24,274.79,273.14,274.77,53980.0,227.0939,228.3821,227.0108,228.3655,53980.0
2021-05-19 15:30:00,274.76,276.55,274.26,276.54,119501.0,228.3572,229.8449,227.9416,229.8366,119501.0
2021-05-20 09:30:00,275.9,278.51,275.22,278.37,28383.0,229.3046,231.4738,228.7395,231.3575,28383.0
2021-05-20 10:00:00,278.32,278.5,277.95,278.18,11606.0,231.3159,231.4655,231.0084,231.1996,11606.0
2021-05-20 10:30:00,278.31,278.72,277.81,277.87,26292.0,231.3076,231.6484,230.8921,230.9419,26292.0
2021-05-20 11:00:00,277.98,278.06,276.48,277.14,16171.0,231.0334,231.0998,229.7867,230.3352,16171.0
2021-05-20 11:30:00,277.2,278.59,277.02,278.15,26038.0,230.3851,231.5403,230.2355,231.1746,26038.0
2021-05-20 12:00:00,278.15,278.59,278.15,278.44,76742.0,231.1746,231.5403,231.1746,231.4157,76742.0
2021-05-20 12:30:00,278.52,279.29,278.45,279.25,29793.0,231.4822,232.1221,231.424,232.0889,29793.0
2021-05-20 13:00:00,279.25,279.25,278.47,278.85,84066.0,232.0889,232.0889,231.4406,231.7564,84066.0
2021-05-20 13:30:00,278.86,279.12,278.59,278.6,29787.0,231.7647,231.9808,231.5403,231.5486,29787.0
2021-05-20 14:00:00,278.61,279.04,278.44,278.8,111668.0,231.557,231.9143,231.4157,231.7149,111668.0
2021-05-20 14:30:00,278.85,278.92,278.35,278.61,38265.0,231.7564,231.8146,231.3409,231.557,38265.0
2021-05-20 15:00:00,278.57,279.86,278.51,279.81,45304.0,231.5237,232.5959,231.4738,232.5543,45304.0
2021-05-20 15:30:00,279.84,279.88,278.54,279.29,212015.0,232.5792,232.6125,231.4988,232.1221,212015.0
2021-05-21 09:30:00,278.63,280.74,277.96,278.7,50868.0,231.5736,233.3272,231.0167,231.6318,50868.0
2021-05-21 10:00:00,278.42,279.11,277.59,277.7,19937.0,231.399,231.9725,230.7092,230.8006,19937.0
2021-05-21 10:30:00,277.59,278.47,277.43,277.48,13658.0,230.7092,231.4406,230.5762,230.6178,13658.0
2021-05-21 11:00:00,277.62,277.81,277.19,277.29,15461.0,230.7342,230.8921,230.3768,230.4599,15461.0
2021-05-21 11:30:00,277.33,277.82,276.45,276.46,14580.0,230.4931,230.9004,229.7618,229.7701,14580.0
2021-05-21 12:00:00,276.45,276.55,275.27,275.58,22656.0,229.7618,229.8449,228.781,229.0387,22656.0
2021-05-21 12:30:00,275.63,275.86,275.58,275.7,10353.0,229.0802,229.2714,229.0387,229.1384,10353.0
2021-05-21 13:00:00,275.69,275.87,275.29,275.75,17427.0,229.1301,229.2797,228.7977,229.18,17427.0
2021-05-21 13:30:00,275.71,276.05,275.71,275.93,16615.0,229.1467,229.4293,229.1467,229.3296,16615.0
2021-05-21 14:00:00,275.84,276.53,275.65,276.47,12285.0,229.2548,229.8282,229.0969,229.7784,12285.0
2021-05-21 14:30:00,276.45,276.93,276.32,276.68,9731.0,229.7618,230.1607,229.6537,229.9529,9731.0
2021-05-21 15:00:00,276.73,277.26,276.59,277.12,12261.0,229.9945,230.435,229.8781,230.3186,12261.0
2021-05-21 15:30:00,277.06,277.16,276.45,276.64,52969.0,230.2687,230.3518,229.7618,229.9197,52969.0
2021-05-24 09:30:00,277.63,278.49,276.45,277.14,10178.0,230.7425,231.4572,229.7618,230.3352,10178.0
2021-05-24 10:00:00,277.34,277.96,277.21,277.93,15881.0,230.5014,231.0167,230.3934,230.9918,15881.0
2021-05-24 10:30:00,277.66,278.32,277.43,277.93,9278.0,230.7674,231.3159,230.5762,230.9918,9278.0
2021-05-24 11:00:00,277.83,277.87,277.42,277.72,10063.0,230.9087,230.9419,230.5679,230.8173,10063.0
2021-05-24 11:30:00,277.81,277.81,277.42,277.54,8940.0,230.8921,230.8921,230.5679,230.6677,8940.0
2021-05-24 12:00:00,277.54,278.28,277.54,277.99,11853.0,230.6677,231.2827,230.6677,231.0417,11853.0
2021-05-24 12:30:00,278.03,279.16,278.0,279.08,24062.0,231.0749,232.0141,231.05,231.9476,24062.0
2021-05-24 13:00:00,279.07,279.34,278.78,279.11,14321.0,231.9393,232.1637,231.6983,231.9725,14321.0
2021-05-24 13:30:00,279.21,279.36,278.68,278.79,13800.0,232.0556,232.1803,231.6151,231.7066,13800.0
2021-05-24 14:00:00,278.87,279.41,278.79,279.19,11179.0,231.7731,232.2219,231.7066,232.039,11179.0
2021-05-24 14:30:00,279.21,279.6,279.21,279.45,12643.0,232.0556,232.3798,232.0556,232.2551,12643.0
2021-05-24 15:00:00,279.44,279.61,279.34,279.34,12898.0,232.2468,232.3881,232.1637,232.1637,12898.0
2021-05-24 15:30:00,279.29,279.73,278.4,278.42,49500.0,232.1221,232.4878,231.3824,231.399,49500.0
2021-05-25 09:30:00,278.26,278.39,276.15,278.39,15990.0,231.2661,231.3741,229.5124,231.3741,15990.0
2021-05-25 10:00:00,278.39,278.57,277.54,278.09,6825.0,231.3741,231.5237,230.6677,231.1248,6825.0
2021-05-25 10:30:00,278.01,278.66,277.91,278.63,15897.0,231.0583,231.5985,230.9752,231.5736,15897.0
2021-05-25 11:00:00,278.66,279.5,278.66,279.44,11355.0,231.5985,232.2967,231.5985,232.2468,11355.0
2021-05-25 11:30:00,279.36,279.43,278.83,278.99,19391.0,232.1803,232.2385,231.7398,231.8728,19391.0
2021-05-25 12:00:00,278.97,279.79,278.8,279.7,18697.0,231.8562,232.5377,231.7149,232.4629,18697.0
2021-05-25 12:30:00,279.73,280.03,279.37,279.42,15071.0,232.4878,232.7371,232.1886,232.2302,15071.0
2021-05-25 13:00:00,279.29,279.77,279.15,279.76,14618.0,232.1221,232.5211,232.0058,232.5127,14618.0
2021-05-25 13:30:00,279.68,279.92,279.56,279.66,12214.0,232.4463,232.6457,232.3465,232.4296,12214.0
2021-05-25 14:00:00,279.68,280.01,279.65,279.89,17849.0,232.4463,232.7205,232.4213,232.6208,17849.0
2021-05-25 14:30:00,279.88,280.0,279.48,279.65,17412.0,232.6125,232.7122,232.28,232.4213,17412.0
2021-05-25 15:00:00,279.65,279.86,279.27,279.74,10898.0,232.4213,232.5959,232.1055,232.4961,10898.0
2021-05-25 15:30:00,279.8,280.1,278.45,278.77,65267.0,232.546,232.7953,231.424,231.6899,65267.0
2021-05-26 09:30:00,278.94,280.93,278.51,279.85,58020.0,231.8312,233.4851,231.4738,232.5875,58020.0
2021-05-26 10:00:00,280.15,281.82,279.89,281.48,18683.0,232.8369,234.2248,232.6208,233.9423,18683.0
2021-05-26 10:30:00,281.55,281.72,280.73,280.99,11278.0,234.0004,234.1417,233.3189,233.535,11278.0
2021-05-26 11:00:00,281.07,281.82,280.73,281.16,10108.0,233.6015,234.2248,233.3189,233.6763,10108.0
2021-05-26 11:30:00,281.19,281.28,280.69,281.01,11196.0,233.7012,233.776,233.2857,233.5516,11196.0
2021-05-26 12:00:00,280.89,281.49,280.89,281.16,11456.0,233.4519,233.9506,233.4519,233.6763,11456.0
2021-05-26 12:30:00,281.2,281.66,281.09,281.41,15244.0,233.7095,234.0919,233.6181,233.8841,15244.0
2021-05-26 13:00:00,281.4,281.61,281.19,281.35,19045.0,233.8758,234.0503,233.7012,233.8342,19045.0
2021-05-26 13:30:00,281.34,281.6,280.57,280.94,12130.0,233.8259,234.042,233.1859,233.4935,12130.0
2021-05-26 14:00:00,280.88,280.91,280.49,280.82,14533.0,233.4436,233.4685,233.1195,233.3937,14533.0
2021-05-26 14:30:00,280.74,280.78,280.26,280.53,20601.0,233.3272,233.3605,232.9283,233.1527,20601.0
2021-05-26 15:00:00,280.45,280.56,279.95,279.95,26394.0,233.0862,233.1776,232.6707,232.6707,26394.0
2021-05-26 15:30:00,279.86,280.23,279.5,279.54,82818.0,232.5959,232.9034,232.2967,232.3299,82818.0
2021-05-27 09:30:00,279.49,280.08,277.1,278.11,26398.0,232.2883,232.7787,230.302,231.1414,26398.0
2021-05-27 10:00:00,278.4,279.52,278.22,279.12,20508.0,231.3824,232.3133,231.2328,231.9808,20508.0
2021-05-27 10:30:00,278.93,279.93,278.52,279.31,30893.0,231.8229,232.654,231.4822,232.1387,30893.0
2021-05-27 11:00:00,279.01,279.21,278.72,279.02,10359.0,231.8894,232.0556,231.6484,231.8977,10359.0
2021-05-27 11:30:00,279.02,279.58,278.95,279.58,12075.0,231.8977,232.3631,231.8395,232.3631,12075.0
2021-05-27 12:00:00,279.61,280.06,279.6,279.8,13953.0,232.3881,232.7621,232.3798,232.546,13953.0
2021-05-27 12:30:00,279.71,280.09,279.7,279.86,19454.0,232.4712,232.787,232.4629,232.5959,19454.0
2021-05-27 13:00:00,279.85,280.4,279.85,280.37,9896.0,232.5875,233.0447,232.5875,233.0197,9896.0
2021-05-27 13:30:00,280.3,280.49,280.15,280.42,10169.0,232.9615,233.1195,232.8369,233.0613,10169.0
2021-05-27 14:00:00,280.42,280.88,279.81,279.95,18318.0,233.0613,233.4436,232.5543,232.6707,18318.0
2021-05-27 14:30:00,279.98,280.02,279.63,279.81,26611.0,232.6956,232.7288,232.4047,232.5543,26611.0
2021-05-27 15:00:00,279.78,280.04,279.74,279.96,12917.0,232.5294,232.7455,232.4961,232.679,12917.0
2021-05-27 15:30:00,279.97,280.18,279.43,279.86,113338.0,232.6873,232.8618,232.2385,232.5959,113338.0
2021-05-28 09:30:00,282.1,282.2,280.64,282.05,20403.0,234.4576,234.5407,233.2441,234.416,20403.0
2021-05-28 10:00:00,282.13,282.8,282.13,282.35,8189.0,234.4825,235.0393,234.4825,234.6653,8189.0
2021-05-28 10:30:00,282.3,282.47,281.37,281.86,12743.0,234.6238,234.7651,233.8508,234.2581,12743.0
2021-05-28 11:00:00,281.6,281.98,281.29,281.86,14491.0,234.042,234.3578,233.7843,234.2581,14491.0
2021-05-28 11:30:00,281.93,282.3,281.75,282.25,11455.0,234.3163,234.6238,234.1667,234.5822,11455.0
2021-05-28 12:00:00,282.12,282.48,282.12,282.19,18056.0,234.4742,234.7734,234.4742,234.5324,18056.0
2021-05-28 12:30:00,282.14,282.14,281.33,281.52,10188.0,234.4908,234.4908,233.8176,233.9755,10188.0
2021-05-28 13:00:00,281.55,282.0,281.55,281.94,10765.0,234.0004,234.3744,234.0004,234.3246,10765.0
2021-05-28 13:30:00,282.01,282.78,282.01,282.77,7705.0,234.3828,235.0227,234.3828,235.0144,7705.0
2021-05-28 14:00:00,282.82,282.85,282.52,282.62,16816.0,235.056,235.0809,234.8066,234.8897,16816.0
2021-05-28 14:30:00,282.62,283.05,282.6,282.79,11912.0,234.8897,235.2471,234.8731,235.031,11912.0
2021-05-28 15:00:00,282.82,282.93,282.27,282.3,31387.0,235.056,235.1474,234.5988,234.6238,31387.0
2021-05-28 15:30:00,282.25,282.93,281.48,282.4,186141.0,234.5822,235.1474,233.9423,234.7069,186141.0
2021-06-01 09:30:00,283.36,283.54,281.64,283.27,25211.0,235.5048,235.6544,234.0752,235.43,25211.0
2021-06-01 10:00:00,283.35,284.43,283.26,283.65,15176.0,235.4964,236.3941,235.4216,235.7458,15176.0
2021-06-01 10:30:00,283.56,284.63,283.12,284.63,15386.0,235.671,236.5603,235.3053,236.5603,15386.0
2021-06-01 11:00:00,284.57,284.86,283.78,284.11,10266.0,236.5104,236.7514,235.8538,236.1281,10266.0
2021-06-01 11:30:00,284.15,284.41,283.95,284.06,14655.0,236.1613,236.3774,235.9951,236.0865,14655.0
2021-06-01 12:00:00,284.05,284.44,283.79,284.17,9253.0,236.0782,236.4024,235.8621,236.178,9253.0
2021-06-01 12:30:00,284.12,284.13,283.57,283.7,13168.0,236.1364,236.1447,235.6793,235.7873,13168.0
2021-06-01 13:00:00,283.66,283.68,283.05,283.26,19039.0,235.7541,235.7707,235.2471,235.4216,19039.0
2021-06-01 13:30:00,283.31,283.4,282.87,283.13,13793.0,235.4632,235.538,235.0975,235.3136,13793.0
2021-06-01 14:00:00,283.13,284.12,283.13,284.1,19086.0,235.3136,236.1364,235.3136,236.1198,19086.0
2021-06-01 14:30:00,284.11,284.8,283.96,284.66,14673.0,236.1281,236.7016,236.0034,236.5852,14673.0
2021-06-01 15:00:00,284.85,285.68,284.7,285.68,14171.0,236.7431,237.4329,236.6185,237.4329,14171.0
2021-06-01 15:30:00,285.62,285.66,284.7,285.56,53570.0,237.3831,237.4163,236.6185,237.3332,53570.0
2021-06-02 09:30:00,287.12,287.88,285.21,286.06,37519.0,238.6297,239.2614,237.0423,237.7488,37519.0
2021-06-02 10:00:00,286.03,286.71,285.91,286.1,22308.0,237.7238,238.289,237.6241,237.782,22308.0
2021-06-02 10:30:00,286.03,286.73,285.9,286.53,31975.0,237.7238,238.3056,237.6158,238.1394,31975.0
2021-06-02 11:00:00,286.46,287.63,286.45,287.44,16977.0,238.0812,239.0536,238.0729,238.8957,16977.0
2021-06-02 11:30:00,287.44,288.29,287.43,288.08,17858.0,238.8957,239.6022,238.8874,239.4276,17858.0
2021-06-02 12:00:00,288.2,289.21,288.08,289.09,16323.0,239.5274,240.3668,239.4276,240.267,16323.0
2021-06-02 12:30:00,289.11,289.22,288.57,288.9,32293.0,240.2837,240.3751,239.8349,240.1091,32293.0
2021-06-02 13:00:00,288.93,289.38,288.66,289.22,66418.0,240.1341,240.5081,239.9097,240.3751,66418.0
2021-06-02 13:30:00,289.32,289.72,289.2,289.42,15045.0,240.4582,240.7906,240.3585,240.5413,15045.0
2021-06-02 14:00:00,289.48,289.48,288.6,288.71,26336.0,240.5912,240.5912,239.8598,239.9512,26336.0
2021-06-02 14:30:00,288.67,288.84,288.22,288.36,25849.0,239.918,240.0593,239.544,239.6603,25849.0
2021-06-02 15:00:00,288.34,288.39,287.93,288.16,21290.0,239.6437,239.6853,239.303,239.4941,21290.0
2021-06-02 15:30:00,288.15,288.69,287.88,287.91,108450.0,239.4858,239.9346,239.2614,239.2863,108450.0
2021-06-03 09:30:00,287.85,288.37,286.99,287.55,21578.0,239.2365,239.6686,238.5217,238.9871,21578.0
2021-06-03 10:00:00,287.42,287.53,286.73,287.22,14951.0,238.8791,238.9705,238.3056,238.7129,14951.0
2021-06-03 10:30:00,287.25,287.34,286.71,287.25,36269.0,238.7378,238.8126,238.289,238.7378,36269.0
2021-06-03 11:00:00,287.31,287.66,287.1,287.37,71423.0,238.7877,239.0786,238.6131,238.8375,71423.0
2021-06-03 11:30:00,287.32,287.55,287.0,287.32,14249.0,238.796,238.9871,238.53,238.796,14249.0
2021-06-03 12:00:00,287.39,287.52,287.21,287.34,17116.0,238.8542,238.9622,238.7046,238.8126,17116.0
2021-06-03 12:30:00,287.45,287.82,287.37,287.6,12411.0,238.904,239.2115,238.8375,239.0287,12411.0
2021-06-03 13:00:00,287.6,288.87,287.57,288.8,16853.0,239.0287,240.0842,239.0038,240.026,16853.0
2021-06-03 13:30:00,288.88,288.97,288.13,288.74,18934.0,240.0925,240.1673,239.4692,239.9762,18934.0
2021-06-03 14:00:00,288.62,289.14,288.62,289.09,13754.0,239.8764,240.3086,239.8764,240.267,13754.0
2021-06-03 14:30:00,289.06,289.33,288.84,288.91,20212.0,240.2421,240.4665,240.0593,240.1174,20212.0
2021-06-03 15:00:00,288.84,288.91,288.55,288.91,17165.0,240.0593,240.1174,239.8182,240.1174,17165.0
2021-06-03 15:30:00,288.87,289.38,288.72,288.86,83930.0,240.0842,240.5081,239.9595,240.0759,83930.0
2021-06-04 09:30:00,290.53,291.0,288.8,289.04,23101.0,241.4639,241.8545,240.026,240.2255,23101.0
2021-06-04 10:00:00,289.18,289.43,288.0,288.77,16517.0,240.3418,240.5496,239.3611,240.0011,16517.0
2021-06-04 10:30:00,289.01,289.1,288.17,288.65,21046.0,240.2006,240.2754,239.5024,239.9014,21046.0
2021-06-04 11:00:00,288.7,288.84,288.21,288.38,18918.0,239.9429,240.0593,239.5357,239.677,18918.0
2021-06-04 11:30:00,288.52,288.75,288.39,288.46,8548.0,239.7933,239.9845,239.6853,239.7434,8548.0
2021-06-04 12:00:00,288.49,288.97,287.96,287.99,10088.0,239.7684,240.1673,239.3279,239.3528,10088.0
2021-06-04 12:30:00,288.05,288.5,287.67,287.67,14769.0,239.4027,239.7767,239.0869,239.0869,14769.0
2021-06-04 13:00:00,287.72,288.05,287.7,287.91,9892.0,239.1284,239.4027,239.1118,239.2863,9892.0
2021-06-04 13:30:00,287.84,288.54,287.71,288.24,15161.0,239.2282,239.8099,239.1201,239.5606,15161.0
2021-06-04 14:00:00,288.22,289.03,288.15,289.03,13870.0,239.544,240.2172,239.4858,240.2172,13870.0
2021-06-04 14:30:00,289.0,289.02,288.67,288.89,11859.0,240.1922,240.2089,239.918,240.1008,11859.0
2021-06-04 15:00:00,288.83,288.91,288.33,288.9,17098.0,240.051,240.1174,239.6354,240.1091,17098.0
2021-06-04 15:30:00,288.94,289.53,288.63,288.73,76501.0,240.1424,240.6327,239.8847,239.9678,76501.0
2021-06-07 09:30:00,289.69,289.96,288.54,289.8,29650.0,240.7657,240.9901,239.8099,240.8571,29650.0
2021-06-07 10:00:00,289.69,290.37,289.4,289.81,43745.0,240.7657,241.3309,240.5247,240.8654,43745.0
2021-06-07 10:30:00,289.8,290.44,289.27,290.1,56433.0,240.8571,241.3891,240.4166,241.1065,56433.0
2021-06-07 11:00:00,290.13,291.14,290.13,290.74,17138.0,241.1314,241.9708,241.1314,241.6384,17138.0
2021-06-07 11:30:00,290.74,291.75,290.64,291.72,20390.0,241.6384,242.4778,241.5553,242.4529,20390.0
2021-06-07 12:00:00,291.64,292.31,291.51,291.94,26796.0,242.3864,242.9432,242.2783,242.6357,26796.0
2021-06-07 12:30:00,291.97,293.07,291.97,292.67,35516.0,242.6607,243.5749,242.6607,243.2424,35516.0
2021-06-07 13:00:00,292.72,292.75,291.69,291.96,19794.0,243.284,243.3089,242.4279,242.6523,19794.0
2021-06-07 13:30:00,292.06,292.1,291.64,291.94,13492.0,242.7355,242.7687,242.3864,242.6357,13492.0
2021-06-07 14:00:00,291.92,292.44,291.81,292.36,14481.0,242.6191,243.0513,242.5277,242.9848,14481.0
2021-06-07 14:30:00,292.17,292.68,291.9,291.9,13407.0,242.8269,243.2507,242.6025,242.6025,13407.0
2021-06-07 15:00:00,291.8,292.25,291.75,291.93,34267.0,242.5194,242.8934,242.4778,242.6274,34267.0
2021-06-07 15:30:00,291.92,291.95,291.16,291.22,75671.0,242.6191,242.644,241.9875,242.0373,75671.0
2021-06-08 09:30:00,292.1,293.84,291.46,293.01,26254.0,242.7687,244.2148,242.2368,243.525,26254.0
2021-06-08 10:00:00,292.66,293.42,292.57,293.28,10741.0,243.2341,243.8658,243.1593,243.7494,10741.0
2021-06-08 10:30:00,293.24,293.61,293.15,293.42,12383.0,243.7162,244.0237,243.6414,243.8658,12383.0
2021-06-08 11:00:00,293.44,293.88,293.15,293.37,6241.0,243.8824,244.2481,243.6414,243.8242,6241.0
2021-06-08 11:30:00,293.54,293.76,293.21,293.4,10578.0,243.9655,244.1484,243.6912,243.8492,10578.0
2021-06-08 12:00:00,293.54,293.9,293.37,293.83,10067.0,243.9655,244.2647,243.8242,244.2065,10067.0
2021-06-08 12:30:00,293.96,294.14,293.21,293.21,16294.0,244.3146,244.4642,243.6912,243.6912,16294.0
2021-06-08 13:00:00,293.18,293.35,292.68,293.02,28356.0,243.6663,243.8076,243.2507,243.5333,28356.0
2021-06-08 13:30:00,293.08,293.35,292.99,293.1,12523.0,243.5832,243.8076,243.5084,243.5998,12523.0
2021-06-08 14:00:00,293.11,293.75,293.07,293.67,28795.0,243.6081,244.14,243.5749,244.0736,28795.0
2021-06-08 14:30:00,293.71,293.71,293.33,293.33,18063.0,244.1068,244.1068,243.791,243.791,18063.0
2021-06-08 15:00:00,293.32,293.8,292.99,293.8,12946.0,243.7827,244.1816,243.5084,244.1816,12946.0
2021-06-08 15:30:00,293.67,293.72,293.17,293.5,62104.0,244.0736,244.1151,243.658,243.9323,62104.0
2021-06-09 09:30:00,294.0,294.49,293.57,293.71,10242.0,244.3478,244.7551,243.9904,244.1068,10242.0
2021-06-09 10:00:00,293.81,294.0,293.24,293.4,6839.0,244.1899,244.3478,243.7162,243.8492,6839.0
2021-06-09 10:30:00,293.54,294.69,293.54,294.65,7655.0,243.9655,244.9213,243.9655,244.888,7655.0
2021-06-09 11:00:00,294.63,295.23,294.48,294.78,12028.0,244.8714,245.3701,244.7468,244.9961,12028.0
2021-06-09 11:30:00,294.92,294.98,294.09,294.87,9700.0,245.1124,245.1623,244.4226,245.0709,9700.0
2021-06-09 12:00:00,294.9,295.08,294.28,294.75,7868.0,245.0958,245.2454,244.5805,244.9712,7868.0
2021-06-09 12:30:00,294.59,294.74,294.45,294.47,7421.0,244.8382,244.9628,244.7218,244.7384,7421.0
2021-06-09 13:00:00,294.42,294.93,294.33,294.91,14105.0,244.6969,245.1208,244.6221,245.1041,14105.0
2021-06-09 13:30:00,294.82,294.83,294.36,294.73,8750.0,245.0293,245.0376,244.647,244.9545,8750.0
2021-06-09 14:00:00,294.61,294.99,294.5,294.75,20752.0,244.8548,245.1706,244.7634,244.9712,20752.0
2021-06-09 14:30:00,294.71,294.8,294.39,294.4,9638.0,244.9379,245.0127,244.672,244.6803,9638.0
2021-06-09 15:00:00,294.45,294.75,294.27,294.41,14241.0,244.7218,244.9712,244.5722,244.6886,14241.0
2021-06-09 15:30:00,294.2,294.64,293.73,293.96,47592.0,244.514,244.8797,244.1234,244.3146,47592.0
2021-06-10 09:30:00,293.39,295.0,293.28,294.27,17639.0,243.8408,245.1789,243.7494,244.5722,17639.0
2021-06-10 10:00:00,294.21,295.51,294.21,294.89,10270.0,244.5224,245.6028,244.5224,245.0875,10270.0
2021-06-10 10:30:00,294.77,294.96,293.94,294.01,10342.0,244.9878,245.1457,244.298,244.3561,10342.0
2021-06-10 11:00:00,294.01,295.26,293.94,294.99,7910.0,244.3561,245.395,244.298,245.1706,7910.0
2021-06-10 11:30:00,295.18,295.92,294.96,295.47,7544.0,245.3285,245.9436,245.1457,245.5696,7544.0
2021-06-10 12:00:00,295.27,295.62,295.15,295.24,7825.0,245.4033,245.6942,245.3036,245.3784,7825.0
2021-06-10 12:30:00,295.43,295.52,294.81,295.3,25323.0,245.5363,245.6111,245.021,245.4283,25323.0
2021-06-10 13:00:00,295.31,295.44,294.58,294.66,16304.0,245.4366,245.5446,244.8299,244.8964,16304.0
2021-06-10 13:30:00,294.67,295.02,294.44,294.9,12204.0,244.9047,245.1956,244.7135,245.0958,12204.0
2021-06-10 14:00:00,294.93,295.44,294.78,295.33,7271.0,245.1208,245.5446,244.9961,245.4532,7271.0
2021-06-10 14:30:00,295.35,295.41,294.81,294.98,14849.0,245.4698,245.5197,245.021,245.1623,14849.0
2021-06-10 15:00:00,294.97,295.22,294.43,294.93,13067.0,245.154,245.3618,244.7052,245.1208,13067.0
2021-06-10 15:30:00,294.99,295.49,294.75,295.47,50029.0,245.1706,245.5862,244.9712,245.5696,50029.0
2021-06-11 09:30:00,294.96,295.92,293.33,294.29,19591.0,245.1457,245.9436,243.791,244.5888,19591.0
2021-06-11 10:00:00,294.29,294.4,293.5,293.83,11029.0,244.5888,244.6803,243.9323,244.2065,11029.0
2021-06-11 10:30:00,293.65,294.1,293.61,293.8,11159.0,244.0569,244.4309,244.0237,244.1816,11159.0
2021-06-11 11:00:00,293.8,294.57,293.78,294.37,8805.0,244.1816,244.8216,244.165,244.6553,8805.0
2021-06-11 11:30:00,294.38,294.93,293.93,294.93,10741.0,244.6636,245.1208,244.2896,245.1208,10741.0
2021-06-11 12:00:00,295.11,295.71,295.08,295.7,25194.0,245.2704,245.769,245.2454,245.7607,25194.0
2021-06-11 12:30:00,295.61,296.11,295.47,295.99,12746.0,245.6859,246.1015,245.5696,246.0017,12746.0
2021-06-11 13:00:00,295.94,296.07,295.45,295.55,15711.0,245.9602,246.0682,245.5529,245.636,15711.0
2021-06-11 13:30:00,295.56,295.79,295.21,295.47,11558.0,245.6444,245.8355,245.3535,245.5696,11558.0
2021-06-11 14:00:00,295.48,295.65,295.08,295.27,8648.0,245.5779,245.7192,245.2454,245.4033,8648.0
2021-06-11 14:30:00,295.35,295.35,294.67,294.98,13506.0,245.4698,245.4698,244.9047,245.1623,13506.0
2021-06-11 15:00:00,295.01,295.24,294.82,295.13,15454.0,245.1872,245.3784,245.0293,245.287,15454.0
2021-06-11 15:30:00,294.98,295.82,294.54,295.81,70989.0,245.1623,245.8605,244.7966,245.8521,70989.0
2021-06-14 09:30:00,294.0,294.13,292.19,292.97,33421.0,246.0065,246.1153,244.492,245.1446,33421.0
2021-06-14 10:00:00,292.89,292.89,292.04,292.14,5700.0,245.0777,245.0777,244.3665,244.4501,5700.0
2021-06-14 10:30:00,292.3,293.4,292.26,293.33,11356.0,244.584,245.5044,244.5505,245.4459,11356.0
2021-06-14 11:00:00,293.35,293.75,293.19,293.3,9341.0,245.4626,245.7973,245.3287,245.4208,9341.0
2021-06-14 11:30:00,293.42,293.79,293.38,293.49,9695.0,245.5212,245.8308,245.4877,245.5798,9695.0
2021-06-14 12:00:00,293.49,293.7,293.1,293.32,7316.0,245.5798,245.7555,245.2534,245.4375,7316.0
2021-06-14 12:30:00,293.37,293.6,293.25,293.46,8654.0,245.4793,245.6718,245.3789,245.5546,8654.0
2021-06-14 13:00:00,293.4,294.09,293.4,293.85,9611.0,245.5044,246.0818,245.5044,245.881,9611.0
2021-06-14 13:30:00,293.79,294.03,293.62,293.62,9593.0,245.8308,246.0316,245.6885,245.6885,9593.0
2021-06-14 14:00:00,293.8,293.86,293.09,293.12,8718.0,245.8391,245.8894,245.245,245.2702,8718.0
2021-06-14 14:30:00,293.06,293.61,293.06,293.36,11644.0,245.2199,245.6802,245.2199,245.471,11644.0
2021-06-14 15:00:00,293.39,293.61,293.3,293.5,13811.0,245.4961,245.6802,245.4208,245.5881,13811.0
2021-06-14 15:30:00,293.54,294.79,293.45,294.79,71055.0,245.6216,246.6675,245.5463,246.6675,71055.0
2021-06-15 09:30:00,294.09,294.69,292.24,292.45,43582.0,246.0818,246.5839,244.5338,244.7095,43582.0
2021-06-15 10:00:00,292.47,293.27,292.4,293.24,14638.0,244.7263,245.3957,244.6677,245.3706,14638.0
2021-06-15 10:30:00,293.32,293.62,293.04,293.04,15060.0,245.4375,245.6885,245.2032,245.2032,15060.0
2021-06-15 11:00:00,293.05,293.83,293.05,293.63,6130.0,245.2116,245.8642,245.2116,245.6969,6130.0
2021-06-15 11:30:00,293.45,293.71,293.22,293.5,4804.0,245.5463,245.7638,245.3538,245.5881,4804.0
2021-06-15 12:00:00,293.46,294.12,293.41,293.94,7623.0,245.5546,246.1069,245.5128,245.9563,7623.0
2021-06-15 12:30:00,294.03,294.15,293.51,293.65,6789.0,246.0316,246.132,245.5965,245.7136,6789.0
2021-06-15 13:00:00,293.46,293.73,293.2,293.53,3313.0,245.5546,245.7806,245.3371,245.6132,3313.0
2021-06-15 13:30:00,293.61,293.89,293.53,293.53,9920.0,245.6802,245.9145,245.6132,245.6132,9920.0
2021-06-15 14:00:00,293.62,293.89,293.56,293.78,3542.0,245.6885,245.9145,245.6383,245.8224,3542.0
2021-06-15 14:30:00,293.72,294.17,293.63,293.94,4458.0,245.7722,246.1487,245.6969,245.9563,4458.0
2021-06-15 15:00:00,293.79,294.03,293.61,293.67,4751.0,245.8308,246.0316,245.6802,245.7304,4751.0
2021-06-15 15:30:00,293.58,293.88,293.17,293.19,28253.0,245.6551,245.9061,245.312,245.3287,28253.0
2021-06-16 09:30:00,293.68,294.13,293.07,293.35,12210.0,245.7387,246.1153,245.2283,245.4626,12210.0
2021-06-16 10:00:00,293.36,294.03,293.3,294.03,9402.0,245.471,246.0316,245.4208,246.0316,9402.0
2021-06-16 10:30:00,294.36,294.68,293.91,294.68,13105.0,246.3077,246.5755,245.9312,246.5755,13105.0
2021-06-16 11:00:00,294.68,295.07,294.59,294.88,5172.0,246.5755,246.9018,246.5002,246.7428,5172.0
2021-06-16 11:30:00,294.71,295.21,294.68,294.95,6835.0,246.6006,247.019,246.5755,246.8014,6835.0
2021-06-16 12:00:00,294.9,295.48,294.89,295.02,7996.0,246.7596,247.2449,246.7512,246.86,7996.0
2021-06-16 12:30:00,294.99,295.31,294.89,295.09,12792.0,246.8349,247.1026,246.7512,246.9186,12792.0
2021-06-16 13:00:00,295.04,295.54,294.97,295.16,13979.0,246.8767,247.2951,246.8182,246.9771,13979.0
2021-06-16 13:30:00,295.1,295.25,294.74,294.93,16871.0,246.9269,247.0524,246.6257,246.7847,16871.0
2021-06-16 14:00:00,294.93,294.93,292.47,293.19,27584.0,246.7847,246.7847,244.7263,245.3287,27584.0
2021-06-16 14:30:00,293.13,293.6,292.45,293.48,20626.0,245.2785,245.6718,244.7095,245.5714,20626.0
2021-06-16 15:00:00,293.53,294.2,293.31,293.57,14065.0,245.6132,246.1738,245.4291,245.6467,14065.0
2021-06-16 15:30:00,293.62,293.71,292.09,292.23,91742.0,245.6885,245.7638,244.4083,244.5254,91742.0
2021-06-17 09:30:00,292.17,292.96,290.41,291.99,19026.0,244.4752,245.1363,243.0025,244.3246,19026.0
2021-06-17 10:00:00,291.9,291.9,291.01,291.59,9383.0,244.2493,244.2493,243.5046,243.9899,9383.0
2021-06-17 10:30:00,291.56,293.22,291.56,293.22,7565.0,243.9648,245.3538,243.9648,245.3538,7565.0
2021-06-17 11:00:00,293.42,293.78,292.78,293.32,5077.0,245.5212,245.8224,244.9857,245.4375,5077.0
2021-06-17 11:30:00,292.94,293.53,292.94,293.36,6256.0,245.1195,245.6132,245.1195,245.471,6256.0
2021-06-17 12:00:00,293.24,293.26,292.61,292.68,6411.0,245.3706,245.3873,244.8434,244.902,6411.0
2021-06-17 12:30:00,292.61,293.17,292.53,293.16,9660.0,244.8434,245.312,244.7765,245.3036,9660.0
2021-06-17 13:00:00,293.23,293.88,293.13,293.66,21717.0,245.3622,245.9061,245.2785,245.722,21717.0
2021-06-17 13:30:00,293.45,293.57,292.37,292.37,5307.0,245.5463,245.6467,244.6426,244.6426,5307.0
2021-06-17 14:00:00,292.21,293.19,292.19,293.09,7990.0,244.5087,245.3287,244.492,245.245,7990.0
2021-06-17 14:30:00,293.1,293.38,292.97,293.35,7015.0,245.2534,245.4877,245.1446,245.4626,7015.0
2021-06-17 15:00:00,293.3,294.64,293.22,294.3,28876.0,245.4208,246.542,245.3538,246.2575,28876.0
2021-06-17 15:30:00,294.38,295.68,294.03,295.66,139467.0,246.3245,247.4122,246.0316,247.3955,139467.0
2021-06-18 09:30:00,296.57,298.3,295.87,296.92,184905.0,248.157,249.6046,247.5712,248.4498,184905.0
2021-06-18 10:00:00,297.39,298.05,296.01,296.37,23888.0,248.8431,249.3954,247.6884,247.9896,23888.0
2021-06-18 10:30:00,296.26,296.82,295.92,296.53,20466.0,247.8976,248.3662,247.6131,248.1235,20466.0
2021-06-18 11:00:00,296.69,297.93,296.42,297.81,29398.0,248.2574,249.295,248.0314,249.1945,29398.0
2021-06-18 11:30:00,297.79,299.0,297.72,298.95,38838.0,249.1778,250.1903,249.1192,250.1484,38838.0
2021-06-18 12:00:00,298.96,299.65,298.66,299.17,30661.0,250.1568,250.7342,249.9058,250.3325,30661.0
2021-06-18 12:30:00,299.17,299.67,298.86,299.26,25783.0,250.3325,250.7509,250.0731,250.4078,25783.0
2021-06-18 13:00:00,299.39,299.39,298.26,298.45,31925.0,250.5166,250.5166,249.5711,249.7301,31925.0
2021-06-18 13:30:00,298.47,298.59,297.65,298.13,23825.0,249.7468,249.8472,249.0607,249.4623,23825.0
2021-06-18 14:00:00,298.1,298.91,298.03,298.1,28175.0,249.4372,250.115,249.3786,249.4372,28175.0
2021-06-18 14:30:00,298.13,298.81,298.04,298.81,42433.0,249.4623,250.0313,249.387,250.0313,42433.0
2021-06-18 15:00:00,298.76,299.47,298.35,299.25,49526.0,249.9895,250.5836,249.6464,250.3995,49526.0
2021-06-18 15:30:00,299.25,299.32,298.06,298.08,212670.0,250.3995,250.458,249.4037,249.4205,212670.0
2021-06-21 09:30:00,299.39,300.77,298.36,300.77,25437.0,250.5166,251.6713,249.6548,251.6713,25437.0
2021-06-21 10:00:00,300.87,302.37,300.87,302.37,12415.0,251.755,253.0102,251.755,253.0102,12415.0
2021-06-21 10:30:00,302.27,303.08,302.1,302.69,23773.0,252.9265,253.6042,252.7842,253.2779,23773.0
2021-06-21 11:00:00,302.72,302.9,301.92,302.67,20506.0,253.303,253.4536,252.6336,253.2612,20506.0
2021-06-21 11:30:00,302.55,303.84,302.55,303.84,18526.0,253.1608,254.2402,253.1608,254.2402,18526.0
2021-06-21 12:00:00,303.69,303.75,302.92,303.18,21402.0,254.1147,254.1649,253.4704,253.6879,21402.0
2021-06-21 12:30:00,303.16,303.48,302.45,302.46,25517.0,253.6712,253.939,253.0771,253.0855,25517.0
2021-06-21 13:00:00,302.5,303.26,301.95,302.01,15938.0,253.1189,253.7549,252.6587,252.7089,15938.0
2021-06-21 13:30:00,302.14,302.88,301.83,302.67,29563.0,252.8177,253.4369,252.5583,253.2612,29563.0
2021-06-21 14:00:00,302.73,302.87,302.48,302.83,15639.0,253.3114,253.4285,253.1022,253.3951,15639.0
2021-06-21 14:30:00,302.74,303.98,302.69,303.74,23822.0,253.3198,254.3573,253.2779,254.1565,23822.0
2021-06-21 15:00:00,303.77,304.28,303.7,304.2,31676.0,254.1816,254.6084,254.123,254.5414,31676.0
2021-06-21 15:30:00,304.19,304.49,302.98,303.51,66698.0,254.533,254.7841,253.5206,253.9641,66698.0
2021-06-22 09:30:00,303.48,304.71,303.28,304.1,23079.0,253.939,254.9682,253.7716,254.4577,23079.0
2021-06-22 10:00:00,303.94,305.02,303.7,304.85,12400.0,254.3239,255.2276,254.123,255.0853,12400.0
2021-06-22 10:30:00,304.85,305.59,304.83,305.06,11903.0,255.0853,255.7045,255.0686,255.261,11903.0
2021-06-22 11:00:00,304.91,305.11,304.17,304.74,9938.0,255.1355,255.3029,254.5163,254.9933,9938.0
2021-06-22 11:30:00,304.63,304.91,304.2,304.24,5803.0,254.9012,255.1355,254.5414,254.5749,5803.0
2021-06-22 12:00:00,304.24,304.24,303.48,303.61,8308.0,254.5749,254.5749,253.939,254.0477,8308.0
2021-06-22 12:30:00,303.54,303.83,303.33,303.62,11368.0,253.9892,254.2318,253.8134,254.0561,11368.0
2021-06-22 13:00:00,303.59,303.98,303.5,303.77,9409.0,254.031,254.3573,253.9557,254.1816,9409.0
2021-06-22 13:30:00,303.87,304.2,303.83,303.89,11547.0,254.2653,254.5414,254.2318,254.282,11547.0
2021-06-22 14:00:00,303.83,303.83,303.26,303.3,9139.0,254.2318,254.2318,253.7549,253.7883,9139.0
2021-06-22 14:30:00,303.33,303.38,302.6,302.65,12456.0,253.8134,253.8553,253.2026,253.2444,12456.0
2021-06-22 15:00:00,302.62,303.09,302.51,303.0,9654.0,253.2193,253.6126,253.1273,253.5373,9654.0
2021-06-22 15:30:00,303.03,303.22,302.33,302.45,46983.0,253.5624,253.7214,252.9767,253.0771,46983.0
2021-06-23 09:30:00,301.21,301.89,300.57,301.63,11856.0,252.0395,252.6085,251.504,252.391,11856.0
2021-06-23 10:00:00,301.66,302.46,301.57,301.63,10109.0,252.4161,253.0855,252.3407,252.391,10109.0
2021-06-23 10:30:00,301.69,302.66,301.6,302.34,8902.0,252.4412,253.2528,252.3658,252.985,8902.0
2021-06-23 11:00:00,302.27,302.94,302.11,302.85,11509.0,252.9265,253.4871,252.7926,253.4118,11509.0
2021-06-23 11:30:00,302.9,303.23,302.56,302.82,15715.0,253.4536,253.7298,253.1691,253.3867,15715.0
2021-06-23 12:00:00,302.86,303.32,302.8,302.99,10363.0,253.4202,253.8051,253.37,253.5289,10363.0
2021-06-23 12:30:00,303.06,304.21,303.05,303.98,24589.0,253.5875,254.5498,253.5791,254.3573,24589.0
2021-06-23 13:00:00,303.96,304.72,303.95,304.57,44075.0,254.3406,254.9765,254.3322,254.851,44075.0
2021-06-23 13:30:00,304.5,304.64,303.75,303.88,15929.0,254.7924,254.9096,254.1649,254.2737,15929.0
2021-06-23 14:00:00,303.91,304.93,303.85,304.59,21856.0,254.2988,255.1522,254.2486,254.8678,21856.0
2021-06-23 14:30:00,304.52,304.67,304.08,304.08,27725.0,254.8092,254.9347,254.441,254.441,27725.0
2021-06-23 15:00:00,304.19,304.24,303.63,304.18,10811.0,254.533,254.5749,254.0645,254.5247,10811.0
2021-06-23 15:30:00,304.19,304.42,303.47,303.79,68597.0,254.533,254.7255,253.9306,254.1983,68597.0
2021-06-24 09:30:00,303.51,304.67,302.19,304.36,17754.0,253.9641,254.9347,252.8595,254.6753,17754.0
2021-06-24 10:00:00,304.09,304.41,302.4,302.42,5377.0,254.4494,254.7171,253.0353,253.052,5377.0
2021-06-24 10:30:00,302.55,302.75,301.61,301.63,6870.0,253.1608,253.3281,252.3742,252.391,6870.0
2021-06-24 11:00:00,301.5,302.16,301.27,301.46,22791.0,252.2822,252.8344,252.0897,252.2487,22791.0
2021-06-24 11:30:00,301.53,301.75,300.68,300.68,14050.0,252.3073,252.4914,251.596,251.596,14050.0
2021-06-24 12:00:00,300.74,301.45,300.69,301.23,7229.0,251.6462,252.2403,251.6044,252.0562,7229.0
2021-06-24 12:30:00,301.16,301.91,301.09,301.66,9876.0,251.9977,252.6252,251.9391,252.4161,9876.0
2021-06-24 13:00:00,301.61,301.95,301.57,301.72,14751.0,252.3742,252.6587,252.3407,252.4663,14751.0
2021-06-24 13:30:00,301.7,301.71,301.06,301.06,11581.0,252.4495,252.4579,251.914,251.914,11581.0
2021-06-24 14:00:00,300.98,301.4,300.92,301.26,20471.0,251.8471,252.1985,251.7969,252.0814,20471.0
2021-06-24 14:30:00,301.2,301.27,300.68,300.76,9179.0,252.0311,252.0897,251.596,251.663,9179.0
2021-06-24 15:00:00,300.88,301.17,300.62,301.17,7535.0,251.7634,252.006,251.5458,252.006,7535.0
2021-06-24 15:30:00,301.25,301.87,300.9,301.84,81228.0,252.073,252.5918,251.7801,252.5667,81228.0
2021-06-25 09:30:00,301.94,301.94,300.98,301.45,12973.0,252.6503,252.6503,251.8471,252.2403,12973.0
2021-06-25 10:00:00,301.68,303.09,301.63,303.04,14812.0,252.4328,253.6126,252.391,253.5708,14812.0
2021-06-25 10:30:00,302.99,303.41,302.63,303.03,12024.0,253.5289,253.8804,253.2277,253.5624,12024.0
2021-06-25 11:00:00,303.12,303.48,302.85,303.03,7518.0,253.6377,253.939,253.4118,253.5624,7518.0
2021-06-25 11:30:00,303.01,303.92,302.99,303.92,14871.0,253.5457,254.3071,253.5289,254.3071,14871.0
2021-06-25 12:00:00,303.94,304.08,303.54,304.02,13081.0,254.3239,254.441,253.9892,254.3908,13081.0
2021-06-25 12:30:00,303.93,303.97,303.24,303.56,8871.0,254.3155,254.349,253.7381,254.0059,8871.0
2021-06-25 13:00:00,303.65,304.2,303.62,303.94,11861.0,254.0812,254.5414,254.0561,254.3239,11861.0
2021-06-25 13:30:00,304.03,304.03,303.47,303.59,8420.0,254.3992,254.3992,253.9306,254.031,8420.0
2021-06-25 14:00:00,303.54,303.91,303.44,303.81,12266.0,253.9892,254.2988,253.9055,254.2151,12266.0
2021-06-25 14:30:00,303.8,304.05,303.37,303.49,17780.0,254.2067,254.4159,253.8469,253.9473,17780.0
2021-06-25 15:00:00,303.54,304.3,303.53,304.05,11007.0,253.9892,254.6251,253.9808,254.4159,11007.0
2021-06-25 15:30:00,304.08,305.05,303.74,304.63,76516.0,254.441,255.2527,254.1565,254.9012,76516.0
2021-06-28 09:30:00,305.01,305.15,303.0,304.15,32087.0,255.2192,255.3363,253.5373,254.4996,32087.0
2021-06-28 10:00:00,304.17,304.82,303.82,304.56,16813.0,254.5163,255.0602,254.2234,254.8426,16813.0
2021-06-28 10:30:00,304.34,304.69,304.11,304.39,15764.0,254.6586,254.9514,254.4661,254.7004,15764.0
2021-06-28 11:00:00,304.28,304.87,304.05,304.76,14817.0,254.6084,255.102,254.4159,255.01,14817.0
2021-06-28 11:30:00,304.59,304.93,304.15,304.49,27367.0,254.8678,255.1522,254.4996,254.7841,27367.0
2021-06-28 12:00:00,304.53,304.73,303.61,303.63,14329.0,254.8175,254.9849,254.0477,254.0645,14329.0
2021-06-28 12:30:00,303.66,303.66,302.54,303.06,16570.0,254.0896,254.0896,253.1524,253.5875,16570.0
2021-06-28 13:00:00,303.09,304.09,303.09,304.09,10320.0,253.6126,254.4494,253.6126,254.4494,10320.0
2021-06-28 13:30:00,304.07,304.33,303.96,304.07,12720.0,254.4326,254.6502,254.3406,254.4326,12720.0
2021-06-28 14:00:00,304.13,304.24,303.77,303.9,13653.0,254.4828,254.5749,254.1816,254.2904,13653.0
2021-06-28 14:30:00,303.86,304.02,303.48,303.61,7820.0,254.2569,254.3908,253.939,254.0477,7820.0
2021-06-28 15:00:00,303.63,304.12,303.59,303.98,20717.0,254.0645,254.4745,254.031,254.3573,20717.0
2021-06-28 15:30:00,304.01,304.58,303.61,304.46,36377.0,254.3824,254.8594,254.0477,254.759,36377.0
2021-06-29 09:30:00,304.46,305.26,303.75,305.21,14047.0,254.759,255.4284,254.1649,255.3865,14047.0
2021-06-29 10:00:00,305.09,305.63,305.0,305.19,10223.0,255.2861,255.738,255.2108,255.3698,10223.0
2021-06-29 10:30:00,305.19,305.5,305.04,305.24,7683.0,255.3698,255.6292,255.2443,255.4116,7683.0
2021-06-29 11:00:00,305.06,305.11,304.44,304.84,8459.0,255.261,255.3029,254.7422,255.0769,8459.0
2021-06-29 11:30:00,304.7,304.88,304.08,304.51,21262.0,254.9598,255.1104,254.441,254.8008,21262.0
2021-06-29 12:00:00,304.43,304.7,304.23,304.5,14794.0,254.7339,254.9598,254.5665,254.7924,14794.0
2021-06-29 12:30:00,304.5,304.94,304.22,304.58,14119.0,254.7924,255.1606,254.5582,254.8594,14119.0
2021-06-29 13:00:00,304.56,304.56,303.85,303.95,27902.0,254.8426,254.8426,254.2486,254.3322,27902.0
2021-06-29 13:30:00,303.92,304.39,303.82,304.04,14173.0,254.3071,254.7004,254.2234,254.4075,14173.0
2021-06-29 14:00:00,303.9,304.45,303.73,303.87,9324.0,254.2904,254.7506,254.1481,254.2653,9324.0
2021-06-29 14:30:00,303.78,304.48,303.62,304.43,14615.0,254.19,254.7757,254.0561,254.7339,14615.0
2021-06-29 15:00:00,304.43,304.6,304.04,304.16,31425.0,254.7339,254.8761,254.4075,254.5079,31425.0
2021-06-29 15:30:00,304.15,304.15,303.26,303.47,57985.0,254.4996,254.4996,253.7549,253.9306,57985.0
2021-06-30 09:30:00,303.11,305.85,303.01,304.48,25627.0,253.6294,255.9221,253.5457,254.7757,25627.0
2021-06-30 10:00:00,304.48,304.54,302.84,303.02,13282.0,254.7757,254.8259,253.4034,253.554,13282.0
2021-06-30 10:30:00,303.04,303.31,302.68,303.22,10914.0,253.5708,253.7967,253.2695,253.7214,10914.0
2021-06-30 11:00:00,303.3,303.84,303.03,303.24,13658.0,253.7883,254.2402,253.5624,253.7381,13658.0
2021-06-30 11:30:00,303.1,303.3,301.02,301.92,28705.0,253.621,253.7883,251.8805,252.6336,28705.0
2021-06-30 12:00:00,301.81,302.27,301.43,301.43,13761.0,252.5416,252.9265,252.2236,252.2236,13761.0
2021-06-30 12:30:00,301.42,301.93,301.4,301.42,7104.0,252.2152,252.642,252.1985,252.2152,7104.0
2021-06-30 13:00:00,301.31,301.51,301.1,301.24,12754.0,252.1232,252.2905,251.9475,252.0646,12754.0
2021-06-30 13:30:00,301.21,301.47,300.9,301.47,18375.0,252.0395,252.2571,251.7801,252.2571,18375.0
2021-06-30 14:00:00,301.47,301.52,301.09,301.11,16192.0,252.2571,252.2989,251.9391,251.9558,16192.0
2021-06-30 14:30:00,301.0,301.15,300.63,301.04,13782.0,251.8638,251.9893,251.5542,251.8973,13782.0
2021-06-30 15:00:00,301.06,301.13,300.48,300.54,18858.0,251.914,251.9726,251.4287,251.4789,18858.0
2021-06-30 15:30:00,300.45,301.13,300.17,300.69,97647.0,251.4036,251.9726,251.1693,251.6044,97647.0
2021-07-01 09:30:00,300.54,301.53,299.71,299.76,21253.0,251.4789,252.3073,250.7844,250.8262,21253.0
2021-07-01 10:00:00,299.8,300.22,299.38,299.66,17334.0,250.8597,251.2111,250.5082,250.7425,17334.0
2021-07-01 10:30:00,299.81,300.99,299.81,300.21,21983.0,250.8681,251.8554,250.8681,251.2028,21983.0
2021-07-01 11:00:00,300.23,301.93,300.1,301.29,16396.0,251.2195,252.642,251.1107,252.1065,16396.0
2021-07-01 11:30:00,301.29,301.94,301.18,301.81,22514.0,252.1065,252.6503,252.0144,252.5416,22514.0
2021-07-01 12:00:00,301.85,302.38,301.47,302.17,16635.0,252.575,253.0185,252.2571,252.8428,16635.0
2021-07-01 12:30:00,302.11,302.59,301.88,302.59,18245.0,252.7926,253.1942,252.6001,253.1942,18245.0
2021-07-01 13:00:00,302.58,302.83,302.37,302.6,15231.0,253.1859,253.3951,253.0102,253.2026,15231.0
2021-07-01 13:30:00,302.55,302.64,301.9,301.98,15837.0,253.1608,253.2361,252.6169,252.6838,15837.0
2021-07-01 14:00:00,301.97,302.51,301.64,301.75,18156.0,252.6754,253.1273,252.3993,252.4914,18156.0
2021-07-01 14:30:00,301.76,302.15,301.56,301.88,17474.0,252.4997,252.8261,252.3324,252.6001,17474.0
2021-07-01 15:00:00,301.87,302.48,301.76,301.91,30933.0,252.5918,253.1022,252.4997,252.6252,30933.0
2021-07-01 15:30:00,301.85,301.86,300.1,300.35,94791.0,252.575,252.5834,251.1107,251.3199,94791.0
2021-07-02 09:30:00,301.17,303.36,300.38,300.94,67545.0,252.006,253.8385,251.345,251.8136,67545.0
2021-07-02 10:00:00,301.07,301.23,300.15,300.16,36410.0,251.9224,252.0562,251.1526,251.1609,36410.0
2021-07-02 10:30:00,300.23,300.7,299.63,300.56,35528.0,251.2195,251.6128,250.7174,251.4956,35528.0
2021-07-02 11:00:00,300.51,301.23,300.03,301.07,18649.0,251.4538,252.0562,251.0521,251.9224,18649.0
2021-07-02 11:30:00,301.14,301.51,300.81,300.95,31302.0,251.9809,252.2905,251.7048,251.822,31302.0
2021-07-02 12:00:00,300.95,301.06,300.71,300.9,28080.0,251.822,251.914,251.6211,251.7801,28080.0
2021-07-02 12:30:00,300.92,302.24,300.87,301.76,45375.0,251.7969,252.9014,251.755,252.4997,45375.0
2021-07-02 13:00:00,301.77,302.08,301.66,302.03,40726.0,252.5081,252.7675,252.4161,252.7257,40726.0
2021-07-02 13:30:00,302.01,302.49,301.91,302.34,23982.0,252.7089,253.1106,252.6252,252.985,23982.0
2021-07-02 14:00:00,302.37,302.5,301.87,302.33,25672.0,253.0102,253.1189,252.5918,252.9767,25672.0
2021-07-02 14:30:00,302.27,302.52,302.07,302.26,31574.0,252.9265,253.1357,252.7591,252.9181,31574.0
2021-07-02 15:00:00,302.34,302.46,301.1,301.5,21328.0,252.985,253.0855,251.9475,252.2822,21328.0
2021-07-02 15:30:00,301.56,302.86,300.77,302.67,100645.0,252.3324,253.4202,251.6713,253.2612,100645.0
2021-07-06 09:30:00,302.28,302.28,300.57,301.0,25611.0,252.9348,252.9348,251.504,251.8638,25611.0
2021-07-06 10:00:00,301.31,303.34,301.31,302.84,13385.0,252.1232,253.8218,252.1232,253.4034,13385.0
2021-07-06 10:30:00,303.15,304.26,302.88,304.26,13762.0,253.6628,254.5916,253.4369,254.5916,13762.0
2021-07-06 11:00:00,304.36,305.11,304.22,305.02,15022.0,254.6753,255.3029,254.5582,255.2276,15022.0
2021-07-06 11:30:00,305.01,305.76,304.79,305.61,14697.0,255.2192,255.8468,255.0351,255.7212,14697.0
2021-07-06 12:00:00,305.55,306.32,305.37,306.31,12733.0,255.671,256.3153,255.5204,256.307,12733.0
2021-07-06 12:30:00,306.2,306.36,305.98,305.98,13283.0,256.2149,256.3488,256.0308,256.0308,13283.0
2021-07-06 13:00:00,306.09,306.9,305.68,305.68,15076.0,256.1229,256.8007,255.7798,255.7798,15076.0
2021-07-06 13:30:00,305.63,305.86,305.07,305.67,13882.0,255.738,255.9304,255.2694,255.7714,13882.0
2021-07-06 14:00:00,305.65,306.36,305.64,306.3,8468.0,255.7547,256.3488,255.7463,256.2986,8468.0
2021-07-06 14:30:00,306.39,306.84,305.56,305.62,22320.0,256.3739,256.7505,255.6794,255.7296,22320.0
2021-07-06 15:00:00,305.66,306.19,305.43,305.9,29901.0,255.7631,256.2066,255.5706,255.9639,29901.0
2021-07-06 15:30:00,305.99,308.52,305.93,307.93,108912.0,256.0392,258.1562,255.989,257.6625,108912.0
2021-07-07 09:30:00,308.1,308.51,305.0,307.27,115204.0,257.8048,258.1478,255.2108,257.1103,115204.0
2021-07-07 10:00:00,307.44,308.7,307.3,307.81,55443.0,257.2525,258.3068,257.1354,257.5621,55443.0
2021-07-07 10:30:00,307.88,308.37,307.21,308.32,35005.0,257.6207,258.0307,257.0601,257.9889,35005.0
2021-07-07 11:00:00,308.39,308.93,307.63,307.95,29531.0,258.0474,258.4993,257.4115,257.6793,29531.0
2021-07-07 11:30:00,308.02,308.21,306.89,307.05,15219.0,257.7378,257.8968,256.7923,256.9262,15219.0
2021-07-07 12:00:00,307.12,308.64,307.01,308.64,26203.0,256.9847,258.2566,256.8927,258.2566,26203.0
2021-07-07 12:30:00,308.65,308.95,308.33,308.81,29283.0,258.265,258.516,257.9972,258.3989,29283.0
2021-07-07 13:00:00,308.83,308.95,308.4,308.43,20959.0,258.4156,258.516,258.0558,258.0809,20959.0
2021-07-07 13:30:00,308.48,308.97,308.3,308.53,20221.0,258.1227,258.5327,257.9721,258.1646,20221.0
2021-07-07 14:00:00,308.51,309.2,308.35,309.1,24511.0,258.1478,258.7252,258.014,258.6415,24511.0
2021-07-07 14:30:00,309.1,309.36,308.94,309.11,35933.0,258.6415,258.8591,258.5076,258.6499,35933.0
2021-07-07 15:00:00,309.15,309.68,308.9,309.49,28303.0,258.6834,259.1268,258.4742,258.9679,28303.0
2021-07-07 15:30:00,309.43,309.74,307.87,308.21,129845.0,258.9177,259.177,257.6123,257.8968,129845.0
2021-07-08 09:30:00,306.82,309.99,306.82,309.79,30222.0,256.7337,259.3862,256.7337,259.2189,30222.0
2021-07-08 10:00:00,309.85,309.99,308.42,308.66,13260.0,259.2691,259.3862,258.0725,258.2734,13260.0
2021-07-08 10:30:00,308.72,308.93,307.73,308.08,22268.0,258.3236,258.4993,257.4952,257.788,22268.0
2021-07-08 11:00:00,308.21,308.38,307.25,307.25,26809.0,257.8968,258.0391,257.0935,257.0935,26809.0
2021-07-08 11:30:00,307.56,307.89,306.95,307.46,39993.0,257.3529,257.629,256.8425,257.2692,39993.0
2021-07-08 12:00:00,307.52,307.56,307.06,307.24,15028.0,257.3194,257.3529,256.9345,257.0852,15028.0
2021-07-08 12:30:00,307.15,307.25,306.64,306.91,19731.0,257.0098,257.0935,256.5831,256.809,19731.0
2021-07-08 13:00:00,307.0,307.4,306.82,307.07,21119.0,256.8843,257.219,256.7337,256.9429,21119.0
2021-07-08 13:30:00,306.99,307.6,306.83,307.19,10848.0,256.876,257.3864,256.7421,257.0433,10848.0
2021-07-08 14:00:00,307.1,307.2,306.39,306.63,11680.0,256.968,257.0517,256.3739,256.5747,11680.0
2021-07-08 14:30:00,306.63,306.86,306.4,306.81,29048.0,256.5747,256.7672,256.3823,256.7254,29048.0
2021-07-08 15:00:00,306.91,307.05,306.48,306.66,33684.0,256.809,256.9262,256.4492,256.5998,33684.0
2021-07-08 15:30:00,306.69,307.33,306.35,307.22,94426.0,256.6249,257.1605,256.3404,257.0684,94426.0
2021-07-09 09:30:00,307.65,308.72,306.9,308.04,18065.0,257.4282,258.3236,256.8007,257.7546,18065.0
2021-07-09 10:00:00,307.79,308.17,307.36,308.08,16540.0,257.5454,257.8633,257.1856,257.788,16540.0
2021-07-09 10:30:00,308.09,308.54,307.52,307.76,18106.0,257.7964,258.1729,257.3194,257.5203,18106.0
2021-07-09 11:00:00,307.7,307.7,307.11,307.15,12698.0,257.4701,257.4701,256.9764,257.0098,12698.0
2021-07-09 11:30:00,307.25,307.52,306.46,306.83,20205.0,257.0935,257.3194,256.4325,256.7421,20205.0
2021-07-09 12:00:00,306.79,309.18,306.79,308.99,52881.0,256.7086,258.7085,256.7086,258.5495,52881.0
2021-07-09 12:30:00,309.06,309.32,308.56,308.58,15957.0,258.6081,258.8256,258.1897,258.2064,15957.0
2021-07-09 13:00:00,308.74,308.95,308.38,308.57,12109.0,258.3403,258.516,258.0391,258.198,12109.0
2021-07-09 13:30:00,308.65,309.34,308.55,309.02,11174.0,258.265,258.8423,258.1813,258.5746,11174.0
2021-07-09 14:00:00,308.96,309.98,308.96,309.76,11010.0,258.5244,259.3779,258.5244,259.1938,11010.0
2021-07-09 14:30:00,309.83,310.61,309.8,310.53,14655.0,259.2524,259.905,259.2273,259.8381,14655.0
2021-07-09 15:00:00,310.63,310.95,310.2,310.7,12951.0,259.9218,260.1895,259.562,259.9803,12951.0
2021-07-09 15:30:00,310.81,312.03,310.78,311.69,48540.0,260.0724,261.0932,260.0473,260.8087,48540.0
2021-07-12 09:30:00,311.68,313.49,311.58,312.26,23259.0,260.8004,262.3149,260.7167,261.2857,23259.0
2021-07-12 10:00:00,312.5,314.33,312.42,313.23,20471.0,261.4865,263.0178,261.4196,262.0973,20471.0
2021-07-12 10:30:00,313.22,314.07,312.98,313.47,26885.0,262.089,262.8002,261.8881,262.2982,26885.0
2021-07-12 11:00:00,313.38,313.38,312.4,312.71,19236.0,262.2228,262.2228,261.4028,261.6622,19236.0
2021-07-12 11:30:00,312.54,313.5,312.03,313.5,18427.0,261.52,262.3233,261.0932,262.3233,18427.0
2021-07-12 12:00:00,313.4,313.92,313.25,313.82,9527.0,262.2396,262.6747,262.1141,262.591,9527.0
2021-07-12 12:30:00,313.85,314.35,313.52,314.2,13029.0,262.6161,263.0345,262.34,262.909,13029.0
2021-07-12 13:00:00,314.14,314.28,313.4,313.78,13072.0,262.8588,262.9759,262.2396,262.5575,13072.0
2021-07-12 13:30:00,313.81,313.98,312.98,313.36,21863.0,262.5826,262.7249,261.8881,262.2061,21863.0
2021-07-12 14:00:00,313.33,313.86,313.13,313.79,22816.0,262.181,262.6245,262.0137,262.5659,22816.0
2021-07-12 14:30:00,313.79,314.59,313.66,313.96,24131.0,262.5659,263.2353,262.4571,262.7082,24131.0
2021-07-12 15:00:00,313.94,314.32,313.48,313.61,28762.0,262.6914,263.0094,262.3065,262.4153,28762.0
2021-07-12 15:30:00,313.67,314.23,313.31,313.75,70266.0,262.4655,262.9341,262.1643,262.5324,70266.0
2021-07-13 09:30:00,313.82,313.98,312.49,313.04,16814.0,262.591,262.7249,261.4781,261.9383,16814.0
2021-07-13 10:00:00,313.22,314.02,312.95,313.54,6978.0,262.089,262.7584,261.863,262.3567,6978.0
2021-07-13 10:30:00,313.44,314.32,313.33,313.7,11169.0,262.273,263.0094,262.181,262.4906,11169.0
2021-07-13 11:00:00,313.62,313.62,312.24,312.26,17573.0,262.4237,262.4237,261.2689,261.2857,17573.0
2021-07-13 11:30:00,312.25,313.53,312.13,313.44,17763.0,261.2773,262.3484,261.1769,262.273,17763.0
2021-07-13 12:00:00,313.33,314.29,313.3,313.98,40123.0,262.181,262.9843,262.1559,262.7249,40123.0
2021-07-13 12:30:00,313.98,314.22,312.96,313.41,25505.0,262.7249,262.9257,261.8714,262.2479,25505.0
2021-07-13 13:00:00,313.44,313.44,311.9,311.9,21289.0,262.273,262.273,260.9844,260.9844,21289.0
2021-07-13 13:30:00,311.96,312.39,311.68,311.94,19672.0,261.0346,261.3945,260.8004,261.0179,19672.0
2021-07-13 14:00:00,312.02,312.2,311.19,311.19,11212.0,261.0849,261.2355,260.3903,260.3903,11212.0
2021-07-13 14:30:00,311.27,311.49,310.87,311.49,13847.0,260.4573,260.6414,260.1226,260.6414,13847.0
2021-07-13 15:00:00,311.36,311.48,309.79,310.29,39683.0,260.5326,260.633,259.2189,259.6373,39683.0
2021-07-13 15:30:00,310.29,310.97,310.01,310.34,75571.0,259.6373,260.2063,259.403,259.6791,75571.0
2021-07-14 09:30:00,310.0,311.89,310.0,310.48,20015.0,259.3946,260.9761,259.3946,259.7962,20015.0
2021-07-14 10:00:00,310.26,311.54,310.09,311.19,47718.0,259.6122,260.6832,259.4699,260.3903,47718.0
2021-07-14 10:30:00,311.33,313.44,311.08,313.27,58218.0,260.5075,262.273,260.2983,262.1308,58218.0
2021-07-14 11:00:00,312.86,313.96,312.86,313.77,6641.0,261.7877,262.7082,261.7877,262.5492,6641.0
2021-07-14 11:30:00,313.79,314.0,313.36,314.0,5664.0,262.5659,262.7416,262.2061,262.7416,5664.0
2021-07-14 12:00:00,314.12,314.62,314.12,314.42,6261.0,262.842,263.2604,262.842,263.0931,6261.0
2021-07-14 12:30:00,314.46,314.46,313.84,313.86,11447.0,263.1265,263.1265,262.6078,262.6245,11447.0
2021-07-14 13:00:00,313.81,314.16,313.57,313.98,11184.0,262.5826,262.8755,262.3818,262.7249,11184.0
2021-07-14 13:30:00,313.94,314.37,313.57,314.24,10764.0,262.6914,263.0512,262.3818,262.9425,10764.0
2021-07-14 14:00:00,314.3,314.64,313.86,313.91,12765.0,262.9927,263.2772,262.6245,262.6663,12765.0
2021-07-14 14:30:00,313.77,314.1,313.68,313.79,16672.0,262.5492,262.8253,262.4739,262.5659,16672.0
2021-07-14 15:00:00,313.8,314.02,313.37,313.72,30334.0,262.5743,262.7584,262.2145,262.5073,30334.0
2021-07-14 15:30:00,313.77,314.07,312.97,312.97,70890.0,262.5492,262.8002,261.8798,261.8798,70890.0
2021-07-15 09:30:00,313.46,314.48,312.91,313.83,21154.0,262.2898,263.1433,261.8296,262.5994,21154.0
2021-07-15 10:00:00,313.71,314.28,313.22,313.4,23840.0,262.499,262.9759,262.089,262.2396,23840.0
2021-07-15 10:30:00,313.26,313.8,312.19,312.25,29122.0,262.1224,262.5743,261.2271,261.2773,29122.0
2021-07-15 11:00:00,312.3,312.84,311.74,312.04,26119.0,261.3191,261.771,260.8506,261.1016,26119.0
2021-07-15 11:30:00,311.98,312.57,311.85,312.28,24040.0,261.0514,261.5451,260.9426,261.3024,24040.0
2021-07-15 12:00:00,312.29,313.33,312.29,312.79,13785.0,261.3108,262.181,261.3108,261.7292,13785.0
2021-07-15 12:30:00,312.92,313.13,312.78,312.86,13834.0,261.8379,262.0137,261.7208,261.7877,13834.0
2021-07-15 13:00:00,312.89,313.89,312.89,313.87,25512.0,261.8128,262.6496,261.8128,262.6329,25512.0
2021-07-15 13:30:00,313.8,314.44,313.53,314.11,24175.0,262.5743,263.1098,262.3484,262.8337,24175.0
2021-07-15 14:00:00,314.19,314.55,313.87,314.38,24759.0,262.9006,263.2018,262.6329,263.0596,24759.0
2021-07-15 14:30:00,314.33,314.36,313.6,313.84,13762.0,263.0178,263.0429,262.4069,262.6078,13762.0
2021-07-15 15:00:00,313.97,314.49,313.83,314.12,24948.0,262.7165,263.1516,262.5994,262.842,24948.0
2021-07-15 15:30:00,314.12,314.4,313.29,313.41,112322.0,262.842,263.0763,262.1475,262.2479,112322.0
2021-07-16 09:30:00,314.31,314.66,313.77,314.04,30253.0,263.001,263.2939,262.5492,262.7751,30253.0
2021-07-16 10:00:00,314.0,314.86,314.0,314.86,31756.0,262.7416,263.4612,262.7416,263.4612,31756.0
2021-07-16 10:30:00,314.94,315.7,314.61,314.68,17546.0,263.5282,264.1641,263.2521,263.3106,17546.0
2021-07-16 11:00:00,314.79,315.36,314.68,315.25,14724.0,263.4027,263.8796,263.3106,263.7876,14724.0
2021-07-16 11:30:00,315.24,315.89,315.23,315.69,14310.0,263.7792,264.3231,263.7708,264.1558,14310.0
2021-07-16 12:00:00,315.78,315.91,314.92,315.47,18024.0,264.2311,264.3398,263.5114,263.9717,18024.0
2021-07-16 12:30:00,315.44,315.93,314.99,315.7,51016.0,263.9466,264.3566,263.57,264.1641,51016.0
2021-07-16 13:00:00,315.72,315.85,315.43,315.48,12843.0,264.1809,264.2896,263.9382,263.98,12843.0
2021-07-16 13:30:00,315.49,315.49,314.63,314.66,15950.0,263.9884,263.9884,263.2688,263.2939,15950.0
2021-07-16 14:00:00,314.66,315.09,314.48,314.88,14707.0,263.2939,263.6537,263.1433,263.478,14707.0
2021-07-16 14:30:00,314.92,315.03,314.53,314.78,30817.0,263.5114,263.6035,263.1851,263.3943,30817.0
2021-07-16 15:00:00,314.84,314.95,314.41,314.58,32595.0,263.4445,263.5366,263.0847,263.227,32595.0
2021-07-16 15:30:00,314.59,314.84,313.27,314.0,72158.0,263.2353,263.4445,262.1308,262.7416,72158.0
2021-07-19 09:30:00,313.14,313.56,310.68,311.37,78135.0,262.022,262.3735,259.9636,260.541,78135.0
2021-07-19 10:00:00,311.52,311.78,310.36,310.58,42195.0,260.6665,260.884,259.6958,259.8799,42195.0
2021-07-19 10:30:00,310.62,310.62,309.38,309.73,23118.0,259.9134,259.9134,258.8758,259.1687,23118.0
2021-07-19 11:00:00,309.77,310.63,309.34,309.44,24759.0,259.2022,259.9218,258.8423,258.926,24759.0
2021-07-19 11:30:00,309.53,309.66,308.8,309.21,12960.0,259.0013,259.1101,258.3905,258.7336,12960.0
2021-07-19 12:00:00,309.07,309.16,308.16,308.8,15160.0,258.6164,258.6917,257.855,258.3905,15160.0
2021-07-19 12:30:00,308.64,308.73,307.71,307.93,30750.0,258.2566,258.3319,257.4784,257.6625,30750.0
2021-07-19 13:00:00,307.85,307.93,306.46,306.48,28076.0,257.5956,257.6625,256.4325,256.4492,28076.0
2021-07-19 13:30:00,306.59,307.29,306.06,307.01,19012.0,256.5413,257.127,256.0978,256.8927,19012.0
2021-07-19 14:00:00,307.04,307.47,306.74,307.26,19757.0,256.9178,257.2776,256.6668,257.1019,19757.0
2021-07-19 14:30:00,307.03,307.19,305.82,306.11,17707.0,256.9094,257.0433,255.897,256.1396,17707.0
2021-07-19 15:00:00,306.02,307.02,306.01,306.46,31717.0,256.0643,256.9011,256.0559,256.4325,31717.0
2021-07-19 15:30:00,306.33,308.81,306.32,308.52,88289.0,256.3237,258.3989,256.3153,258.1562,88289.0
2021-07-20 09:30:00,310.81,313.99,310.81,312.69,35779.0,260.0724,262.7333,260.0724,261.6455,35779.0
2021-07-20 10:00:00,312.85,313.26,311.52,311.69,96290.0,261.7794,262.1224,260.6665,260.8087,96290.0
2021-07-20 10:30:00,311.54,312.79,311.33,311.92,27530.0,260.6832,261.7292,260.5075,261.0012,27530.0
2021-07-20 11:00:00,311.89,312.85,311.81,312.17,21314.0,260.9761,261.7794,260.9091,261.2104,21314.0
2021-07-20 11:30:00,312.25,312.41,310.91,311.13,9317.0,261.2773,261.4112,260.1561,260.3401,9317.0
2021-07-20 12:00:00,311.23,312.05,311.19,312.03,9272.0,260.4238,261.11,260.3903,261.0932,9272.0
2021-07-20 12:30:00,312.09,312.96,312.08,312.96,10864.0,261.1434,261.8714,261.1351,261.8714,10864.0
2021-07-20 13:00:00,313.03,313.06,311.38,311.76,16355.0,261.93,261.9551,260.5493,260.8673,16355.0
2021-07-20 13:30:00,311.82,312.17,311.66,312.17,12909.0,260.9175,261.2104,260.7836,261.2104,12909.0
2021-07-20 14:00:00,312.27,312.82,311.83,312.0,36490.0,261.294,261.7543,260.9259,261.0681,36490.0
2021-07-20 14:30:00,312.0,312.61,311.85,312.46,57464.0,261.0681,261.5785,260.9426,261.453,57464.0
2021-07-20 15:00:00,312.56,313.11,312.0,312.01,15449.0,261.5367,261.9969,261.0681,261.0765,15449.0
2021-07-20 15:30:00,311.92,312.85,311.9,312.4,51396.0,261.0012,261.7794,260.9844,261.4028,51396.0
2021-07-21 09:30:00,311.39,311.97,309.47,310.11,23059.0,260.5577,261.043,258.9511,259.4866,23059.0
2021-07-21 10:00:00,310.15,311.07,309.71,310.0,25947.0,259.5201,260.2899,259.1519,259.3946,25947.0
2021-07-21 10:30:00,309.94,310.99,309.94,310.82,34404.0,259.3444,260.223,259.3444,260.0807,34404.0
2021-07-21 11:00:00,310.82,310.92,309.75,309.88,25946.0,260.0807,260.1644,259.1854,259.2942,25946.0
2021-07-21 11:30:00,309.8,310.36,309.64,309.89,18849.0,259.2273,259.6958,259.0934,259.3026,18849.0
2021-07-21 12:00:00,309.72,310.16,309.54,310.07,9491.0,259.1603,259.5285,259.0097,259.4532,9491.0
2021-07-21 12:30:00,309.99,310.57,309.94,310.57,6965.0,259.3862,259.8716,259.3444,259.8716,6965.0
2021-07-21 13:00:00,310.53,310.69,310.12,310.32,12780.0,259.8381,259.972,259.495,259.6624,12780.0
2021-07-21 13:30:00,310.41,310.69,309.95,310.33,28527.0,259.7377,259.972,259.3528,259.6707,28527.0
2021-07-21 14:00:00,310.37,310.37,309.63,309.96,20265.0,259.7042,259.7042,259.085,259.3611,20265.0
2021-07-21 14:30:00,310.04,310.18,309.61,309.74,20908.0,259.4281,259.5452,259.0683,259.177,20908.0
2021-07-21 15:00:00,309.76,310.09,309.68,309.75,23373.0,259.1938,259.4699,259.1268,259.1854,23373.0
2021-07-21 15:30:00,309.72,309.93,308.11,308.33,90142.0,259.1603,259.336,257.8131,257.9972,90142.0
2021-07-22 09:30:00,307.99,308.95,307.52,308.06,17766.0,257.7127,258.516,257.3194,257.7713,17766.0
2021-07-22 10:00:00,308.1,308.65,307.74,308.22,21342.0,257.8048,258.265,257.5035,257.9052,21342.0
2021-07-22 10:30:00,308.3,309.39,308.23,309.39,23319.0,257.9721,258.8842,257.9135,258.8842,23319.0
2021-07-22 11:00:00,309.67,310.02,309.29,309.55,24087.0,259.1185,259.4113,258.8005,259.0181,24087.0
2021-07-22 11:30:00,309.49,309.49,308.21,308.67,5983.0,258.9679,258.9679,257.8968,258.2817,5983.0
2021-07-22 12:00:00,308.66,308.7,308.15,308.15,5666.0,258.2734,258.3068,257.8466,257.8466,5666.0
2021-07-22 12:30:00,308.2,308.42,307.86,308.31,12122.0,257.8884,258.0725,257.6039,257.9805,12122.0
2021-07-22 13:00:00,308.27,308.61,307.99,308.48,49057.0,257.947,258.2315,257.7127,258.1227,49057.0
2021-07-22 13:30:00,308.48,309.16,308.45,308.58,13399.0,258.1227,258.6917,258.0976,258.2064,13399.0
2021-07-22 14:00:00,308.59,309.63,308.44,309.4,34482.0,258.2148,259.085,258.0893,258.8926,34482.0
2021-07-22 14:30:00,309.38,310.13,309.26,309.96,17766.0,258.8758,259.5034,258.7754,259.3611,17766.0
2021-07-22 15:00:00,309.89,309.89,309.22,309.33,15499.0,259.3026,259.3026,258.7419,258.834,15499.0
2021-07-22 15:30:00,309.38,309.91,309.16,309.26,73631.0,258.8758,259.3193,258.6917,258.7754,73631.0
2021-07-23 09:30:00,310.2,311.77,309.23,311.72,17340.0,259.562,260.8757,258.7503,260.8338,17340.0
2021-07-23 10:00:00,311.63,312.48,311.3,312.15,22889.0,260.7585,261.4698,260.4824,261.1936,22889.0
2021-07-23 10:30:00,312.15,312.9,311.48,312.81,22198.0,261.1936,261.8212,260.633,261.7459,22198.0
2021-07-23 11:00:00,312.86,313.69,312.41,313.47,30315.0,261.7877,262.4822,261.4112,262.2982,30315.0
2021-07-23 11:30:00,313.35,313.35,312.51,312.78,16587.0,262.1977,262.1977,261.4949,261.7208,16587.0
2021-07-23 12:00:00,312.84,314.0,312.83,313.54,22933.0,261.771,262.7416,261.7626,262.3567,22933.0
2021-07-23 12:30:00,313.61,313.82,312.94,313.31,16414.0,262.4153,262.591,261.8547,262.1643,16414.0
2021-07-23 13:00:00,313.42,314.32,313.41,314.0,20560.0,262.2563,263.0094,262.2479,262.7416,20560.0
2021-07-23 13:30:00,314.0,314.0,313.37,313.63,13002.0,262.7416,262.7416,262.2145,262.432,13002.0
2021-07-23 14:00:00,313.59,314.03,313.33,313.49,11399.0,262.3986,262.7667,262.181,262.3149,11399.0
2021-07-23 14:30:00,313.44,314.12,313.36,313.89,13799.0,262.273,262.842,262.2061,262.6496,13799.0
2021-07-23 15:00:00,313.94,314.36,313.61,313.81,22839.0,262.6914,263.0429,262.4153,262.5826,22839.0
2021-07-23 15:30:00,313.89,314.28,313.46,313.9,86675.0,262.6496,262.9759,262.2898,262.658,86675.0
2021-07-26 09:30:00,312.74,313.92,310.66,311.77,17553.0,261.6873,262.6747,259.9469,260.8757,17553.0
2021-07-26 10:00:00,311.79,312.39,310.84,312.39,13405.0,260.8924,261.3945,260.0975,261.3945,13405.0
2021-07-26 10:30:00,312.35,313.5,312.0,313.14,15268.0,261.361,262.3233,261.0681,262.022,15268.0
2021-07-26 11:00:00,313.08,313.69,312.92,313.24,27232.0,261.9718,262.4822,261.8379,262.1057,27232.0
2021-07-26 11:30:00,313.23,313.68,313.22,313.47,31699.0,262.0973,262.4739,262.089,262.2982,31699.0
2021-07-26 12:00:00,313.43,313.76,312.15,312.15,19120.0,262.2647,262.5408,261.1936,261.1936,19120.0
2021-07-26 12:30:00,312.05,312.87,311.99,312.78,8882.0,261.11,261.7961,261.0598,261.7208,8882.0
2021-07-26 13:00:00,312.68,313.12,312.41,312.93,9359.0,261.6371,262.0053,261.4112,261.8463,9359.0
2021-07-26 13:30:00,312.98,313.08,312.61,312.63,12570.0,261.8881,261.9718,261.5785,261.5953,12570.0
2021-07-26 14:00:00,312.72,312.88,312.36,312.54,7852.0,261.6706,261.8045,261.3694,261.52,7852.0
2021-07-26 14:30:00,312.56,312.86,312.27,312.86,8198.0,261.5367,261.7877,261.294,261.7877,8198.0
2021-07-26 15:00:00,313.03,313.12,312.41,313.05,12067.0,261.93,262.0053,261.4112,261.9467,12067.0
2021-07-26 15:30:00,313.02,314.1,312.9,313.73,77636.0,261.9216,262.8253,261.8212,262.5157,77636.0
2021-07-27 09:30:00,313.93,313.93,311.81,313.19,46053.0,262.6831,262.6831,260.9091,262.0639,46053.0
2021-07-27 10:00:00,313.11,313.81,313.11,313.42,20320.0,261.9969,262.5826,261.9969,262.2563,20320.0
2021-07-27 10:30:00,313.62,313.81,312.8,313.33,25191.0,262.4237,262.5826,261.7375,262.181,25191.0
2021-07-27 11:00:00,313.28,314.5,313.24,314.15,37699.0,262.1392,263.16,262.1057,262.8671,37699.0
2021-07-27 11:30:00,314.09,315.17,313.75,314.63,27362.0,262.8169,263.7206,262.5324,263.2688,27362.0
2021-07-27 12:00:00,314.52,315.15,314.0,314.42,42590.0,263.1767,263.7039,262.7416,263.0931,42590.0
2021-07-27 12:30:00,314.5,314.87,314.08,314.4,74457.0,263.16,263.4696,262.8086,263.0763,74457.0
2021-07-27 13:00:00,314.29,314.3,313.82,314.0,19044.0,262.9843,262.9927,262.591,262.7416,19044.0
2021-07-27 13:30:00,313.9,314.01,313.45,313.79,11136.0,262.658,262.75,262.2814,262.5659,11136.0
2021-07-27 14:00:00,313.73,314.35,313.33,314.25,11611.0,262.5157,263.0345,262.181,262.9508,11611.0
2021-07-27 14:30:00,314.42,314.42,313.72,313.92,11080.0,263.0931,263.0931,262.5073,262.6747,11080.0
2021-07-27 15:00:00,313.87,314.41,313.82,314.0,12209.0,262.6329,263.0847,262.591,262.7416,12209.0
2021-07-27 15:30:00,314.0,314.36,313.82,313.91,77679.0,262.7416,263.0429,262.591,262.6663,77679.0
2021-07-28 09:30:00,314.44,315.84,313.8,315.23,36976.0,263.1098,264.2813,262.5743,263.7708,36976.0
2021-07-28 10:00:00,315.15,315.9,314.5,315.8,15119.0,263.7039,264.3315,263.16,264.2478,15119.0
2021-07-28 10:30:00,315.75,315.83,313.77,313.98,18110.0,264.206,264.2729,262.5492,262.7249,18110.0
2021-07-28 11:00:00,313.89,313.89,311.92,312.61,27874.0,262.6496,262.6496,261.0012,261.5785,27874.0
2021-07-28 11:30:00,312.5,313.01,312.11,312.63,17072.0,261.4865,261.9132,261.1602,261.5953,17072.0
2021-07-28 12:00:00,312.72,312.72,311.92,312.0,24261.0,261.6706,261.6706,261.0012,261.0681,24261.0
2021-07-28 12:30:00,312.02,313.03,311.89,313.03,15868.0,261.0849,261.93,260.9761,261.93,15868.0
2021-07-28 13:00:00,313.06,313.34,312.34,312.43,8335.0,261.9551,262.1894,261.3526,261.4279,8335.0
2021-07-28 13:30:00,312.45,313.27,312.21,313.11,19544.0,261.4447,262.1308,261.2438,261.9969,19544.0
2021-07-28 14:00:00,313.01,314.01,312.1,313.12,18802.0,261.9132,262.75,261.1518,262.0053,18802.0
2021-07-28 14:30:00,313.22,313.71,312.48,313.47,28962.0,262.089,262.499,261.4698,262.2982,28962.0
2021-07-28 15:00:00,313.53,313.93,312.95,313.25,27660.0,262.3484,262.6831,261.863,262.1141,27660.0
2021-07-28 15:30:00,313.33,314.41,312.98,313.05,73805.0,262.181,263.0847,261.8881,261.9467,73805.0
2021-07-29 09:30:00,313.29,314.99,313.29,314.88,15619.0,262.1475,263.57,262.1475,263.478,15619.0
2021-07-29 10:00:00,314.6,314.74,313.21,314.01,12756.0,263.2437,263.3608,262.0806,262.75,12756.0
2021-07-29 10:30:00,314.03,314.27,313.35,313.99,15898.0,262.7667,262.9676,262.1977,262.7333,15898.0
2021-07-29 11:00:00,314.04,314.13,312.99,313.21,14785.0,262.7751,262.8504,261.8965,262.0806,14785.0
2021-07-29 11:30:00,313.07,313.56,311.61,312.21,13399.0,261.9634,262.3735,260.7418,261.2438,13399.0
2021-07-29 12:00:00,311.99,313.07,311.98,312.94,9609.0,261.0598,261.9634,261.0514,261.8547,9609.0
2021-07-29 12:30:00,313.11,313.74,312.95,313.32,9987.0,261.9969,262.5241,261.863,262.1726,9987.0
2021-07-29 13:00:00,313.37,314.04,313.29,313.82,9598.0,262.2145,262.7751,262.1475,262.591,9598.0
2021-07-29 13:30:00,313.83,314.08,312.97,313.16,11677.0,262.5994,262.8086,261.8798,262.0388,11677.0
2021-07-29 14:00:00,313.22,313.27,312.77,312.98,13950.0,262.089,262.1308,261.7124,261.8881,13950.0
2021-07-29 14:30:00,313.05,313.33,312.71,312.97,22940.0,261.9467,262.181,261.6622,261.8798,22940.0
2021-07-29 15:00:00,312.96,313.31,312.2,312.95,17559.0,261.8714,262.1643,261.2355,261.863,17559.0
2021-07-29 15:30:00,313.03,313.07,311.78,311.83,63621.0,261.93,261.9634,260.884,260.9259,63621.0
2021-07-30 09:30:00,313.21,316.95,312.42,315.85,48015.0,262.0806,265.2101,261.4196,264.2896,48015.0
2021-07-30 10:00:00,315.41,316.37,314.82,315.72,16345.0,263.9215,264.7247,263.4278,264.1809,16345.0
2021-07-30 10:30:00,315.85,316.14,314.77,315.03,39445.0,264.2896,264.5323,263.3859,263.6035,39445.0
2021-07-30 11:00:00,314.94,315.74,314.43,314.77,40536.0,263.5282,264.1976,263.1014,263.3859,40536.0
2021-07-30 11:30:00,314.7,314.7,313.26,313.27,21075.0,263.3274,263.3274,262.1224,262.1308,21075.0
2021-07-30 12:00:00,313.45,313.93,312.84,313.61,17197.0,262.2814,262.6831,261.771,262.4153,17197.0
2021-07-30 12:30:00,313.53,314.21,313.33,314.21,10500.0,262.3484,262.9174,262.181,262.9174,10500.0
2021-07-30 13:00:00,314.13,314.14,313.36,313.43,19071.0,262.8504,262.8588,262.2061,262.2647,19071.0
2021-07-30 13:30:00,313.46,313.56,312.51,312.51,25481.0,262.2898,262.3735,261.4949,261.4949,25481.0
2021-07-30 14:00:00,312.59,313.15,312.55,312.93,19200.0,261.5618,262.0304,261.5283,261.8463,19200.0
2021-07-30 14:30:00,312.93,313.09,312.61,312.94,14783.0,261.8463,261.9802,261.5785,261.8547,14783.0
2021-07-30 15:00:00,312.83,313.91,312.76,313.58,25993.0,261.7626,262.6663,261.7041,262.3902,25993.0
2021-07-30 15:30:00,313.68,313.68,312.42,312.51,102298.0,262.4739,262.4739,261.4196,261.4949,102298.0
2021-08-02 09:30:00,314.06,315.01,312.75,313.12,39614.0,262.7918,263.5868,261.6957,262.0053,39614.0
2021-08-02 10:00:00,312.74,314.2,312.65,314.19,14258.0,261.6873,262.909,261.612,262.9006,14258.0
2021-08-02 10:30:00,314.21,314.36,312.77,312.91,21448.0,262.9174,263.0429,261.7124,261.8296,21448.0
2021-08-02 11:00:00,312.83,313.3,312.61,313.3,39553.0,261.7626,262.1559,261.5785,262.1559,39553.0
2021-08-02 11:30:00,313.23,313.26,311.94,312.0,39305.0,262.0973,262.1224,261.0179,261.0681,39305.0
2021-08-02 12:00:00,312.2,312.54,311.88,311.97,15608.0,261.2355,261.52,260.9677,261.043,15608.0
2021-08-02 12:30:00,311.83,312.45,311.77,312.29,17442.0,260.9259,261.4447,260.8757,261.3108,17442.0
2021-08-02 13:00:00,312.27,313.17,312.27,312.83,20647.0,261.294,262.0471,261.294,261.7626,20647.0
2021-08-02 13:30:00,312.81,312.87,311.59,311.61,28011.0,261.7459,261.7961,260.725,260.7418,28011.0
2021-08-02 14:00:00,311.64,312.23,311.58,312.01,33939.0,260.7669,261.2606,260.7167,261.0765,33939.0
2021-08-02 14:30:00,312.04,312.15,311.73,312.12,54813.0,261.1016,261.1936,260.8422,261.1685,54813.0
2021-08-02 15:00:00,312.11,312.12,311.56,312.02,39887.0,261.1602,261.1685,260.6999,261.0849,39887.0
2021-08-02 15:30:00,312.05,312.41,310.92,311.19,100572.0,261.11,261.4112,260.1644,260.3903,100572.0
2021-08-03 09:30:00,311.93,313.04,310.49,311.29,32367.0,261.0095,261.9383,259.8046,260.474,32367.0
2021-08-03 10:00:00,311.08,311.25,308.87,309.22,53416.0,260.2983,260.4406,258.4491,258.7419,53416.0
2021-08-03 10:30:00,309.16,310.95,309.16,310.79,33929.0,258.6917,260.1895,258.6917,260.0556,33929.0
2021-08-03 11:00:00,310.78,310.78,308.53,309.07,39390.0,260.0473,260.0473,258.1646,258.6164,39390.0
2021-08-03 11:30:00,309.12,309.65,308.77,309.1,73287.0,258.6583,259.1017,258.3654,258.6415,73287.0
2021-08-03 12:00:00,309.1,309.39,307.85,307.85,76542.0,258.6415,258.8842,257.5956,257.5956,76542.0
2021-08-03 12:30:00,307.81,307.85,307.14,307.43,23820.0,257.5621,257.5956,257.0015,257.2441,23820.0
2021-08-03 13:00:00,307.49,308.96,307.36,307.37,84726.0,257.2943,258.5244,257.1856,257.1939,84726.0
2021-08-03 13:30:00,307.4,308.65,307.37,308.48,61913.0,257.219,258.265,257.1939,258.1227,61913.0
2021-08-03 14:00:00,308.63,308.86,307.69,307.95,61354.0,258.2482,258.4407,257.4617,257.6793,61354.0
2021-08-03 14:30:00,307.98,309.11,307.82,308.95,48610.0,257.7044,258.6499,257.5705,258.516,48610.0
2021-08-03 15:00:00,309.01,309.05,307.73,308.01,120104.0,258.5662,258.5997,257.4952,257.7295,120104.0
2021-08-03 15:30:00,308.01,309.43,307.64,309.19,214194.0,257.7295,258.9177,257.4199,258.7168,214194.0
2021-08-04 09:30:00,310.7,313.62,309.0,310.52,39909.0,259.9803,262.4237,258.5578,259.8297,39909.0
2021-08-04 10:00:00,310.79,311.84,307.29,307.75,63809.0,260.0556,260.9342,257.127,257.5119,63809.0
2021-08-04 10:30:00,307.93,309.5,307.35,307.35,33441.0,257.6625,258.9762,257.1772,257.1772,33441.0
2021-08-04 11:00:00,307.44,308.87,306.51,306.7,35733.0,257.2525,258.4491,256.4743,256.6333,35733.0
2021-08-04 11:30:00,306.61,307.48,305.96,306.55,38569.0,256.558,257.286,256.0141,256.5078,38569.0
2021-08-04 12:00:00,306.57,306.93,304.61,304.79,22409.0,256.5245,256.8258,254.8845,255.0351,22409.0
2021-08-04 12:30:00,304.79,307.09,304.61,305.96,35126.0,255.0351,256.9596,254.8845,256.0141,35126.0
2021-08-04 13:00:00,306.05,306.66,305.34,306.49,32428.0,256.0894,256.5998,255.4953,256.4576,32428.0
2021-08-04 13:30:00,306.49,306.49,305.71,306.22,52294.0,256.4576,256.4576,255.8049,256.2317,52294.0
2021-08-04 14:00:00,306.28,306.4,305.53,305.9,54541.0,256.2819,256.3823,255.6543,255.9639,54541.0
2021-08-04 14:30:00,305.88,306.73,305.22,305.59,92574.0,255.9472,256.6584,255.3949,255.7045,92574.0
2021-08-04 15:00:00,305.68,306.3,305.65,305.87,81489.0,255.7798,256.2986,255.7547,255.9388,81489.0
2021-08-04 15:30:00,305.72,306.66,305.19,306.62,312937.0,255.8133,256.5998,255.3698,256.5664,312937.0
2021-08-05 09:30:00,307.8,308.51,307.1,307.55,53568.0,257.5537,258.1478,256.968,257.3446,53568.0
2021-08-05 10:00:00,307.63,307.65,305.95,305.95,32475.0,257.4115,257.4282,256.0057,256.0057,32475.0
2021-08-05 10:30:00,306.04,306.38,305.57,305.87,32977.0,256.081,256.3655,255.6878,255.9388,32977.0
2021-08-05 11:00:00,305.77,306.17,305.06,305.14,59586.0,255.8551,256.1898,255.261,255.328,59586.0
2021-08-05 11:30:00,305.08,305.95,304.66,305.52,41319.0,255.2778,256.0057,254.9263,255.6459,41319.0
2021-08-05 12:00:00,305.65,305.87,304.46,304.79,27936.0,255.7547,255.9388,254.759,255.0351,27936.0
2021-08-05 12:30:00,304.77,305.64,304.63,305.64,39035.0,255.0184,255.7463,254.9012,255.7463,39035.0
2021-08-05 13:00:00,305.71,306.12,305.59,305.95,44680.0,255.8049,256.148,255.7045,256.0057,44680.0
2021-08-05 13:30:00,305.89,307.1,305.89,307.1,58102.0,255.9555,256.968,255.9555,256.968,58102.0
2021-08-05 14:00:00,307.11,307.2,306.24,306.6,59529.0,256.9764,257.0517,256.2484,256.5496,59529.0
2021-08-05 14:30:00,306.73,307.36,306.47,306.66,73124.0,256.6584,257.1856,256.4409,256.5998,73124.0
2021-08-05 15:00:00,306.66,307.31,306.21,306.89,43008.0,256.5998,257.1437,256.2233,256.7923,43008.0
2021-08-05 15:30:00,307.05,308.91,306.82,308.91,187681.0,256.9262,258.4825,256.7337,258.4825,187681.0
2021-08-06 09:30:00,308.72,310.94,308.72,310.6,40836.0,258.3236,260.1812,258.3236,259.8967,40836.0
2021-08-06 10:00:00,310.6,311.03,306.82,306.83,29917.0,259.8967,260.2565,256.7337,256.7421,29917.0
2021-08-06 10:30:00,306.76,307.95,306.58,307.3,25953.0,256.6835,257.6793,256.5329,257.1354,25953.0
2021-08-06 11:00:00,307.41,308.47,306.98,307.06,19481.0,257.2274,258.1144,256.8676,256.9345,19481.0
2021-08-06 11:30:00,307.26,307.27,306.51,306.51,12661.0,257.1019,257.1103,256.4743,256.4743,12661.0
2021-08-06 12:00:00,306.57,306.99,305.87,305.94,18555.0,256.5245,256.876,255.9388,255.9974,18555.0
2021-08-06 12:30:00,305.99,306.42,305.91,305.97,13962.0,256.0392,256.399,255.9723,256.0225,13962.0
2021-08-06 13:00:00,305.86,306.59,305.61,306.45,14794.0,255.9304,256.5413,255.7212,256.4241,14794.0
2021-08-06 13:30:00,306.62,306.82,305.4,305.4,9385.0,256.5664,256.7337,255.5455,255.5455,9385.0
2021-08-06 14:00:00,305.45,305.83,305.25,305.53,15917.0,255.5874,255.9053,255.42,255.6543,15917.0
2021-08-06 14:30:00,305.54,305.65,305.27,305.48,5970.0,255.6627,255.7547,255.4367,255.6125,5970.0
2021-08-06 15:00:00,305.35,305.65,305.32,305.46,11965.0,255.5037,255.7547,255.4786,255.5957,11965.0
2021-08-06 15:30:00,305.33,305.71,304.67,304.71,68881.0,255.487,255.8049,254.9347,254.9682,68881.0
2021-08-09 09:30:00,304.59,306.1,304.13,305.83,21312.0,254.8678,256.1313,254.4828,255.9053,21312.0
2021-08-09 10:00:00,305.8,306.54,305.38,306.23,16568.0,255.8802,256.4994,255.5288,256.24,16568.0
2021-08-09 10:30:00,306.29,308.16,306.27,307.14,17545.0,256.2902,257.855,256.2735,257.0015,17545.0
2021-08-09 11:00:00,307.12,307.12,305.31,305.38,10660.0,256.9847,256.9847,255.4702,255.5288,10660.0
2021-08-09 11:30:00,305.41,306.29,305.41,306.26,15317.0,255.5539,256.2902,255.5539,256.2651,15317.0
2021-08-09 12:00:00,306.24,307.14,306.16,307.08,35724.0,256.2484,257.0015,256.1815,256.9513,35724.0
2021-08-09 12:30:00,307.08,307.96,306.81,307.94,24439.0,256.9513,257.6876,256.7254,257.6709,24439.0
2021-08-09 13:00:00,307.94,308.74,307.78,308.65,29540.0,257.6709,258.3403,257.537,258.265,29540.0
2021-08-09 13:30:00,308.5,309.36,308.42,308.99,40461.0,258.1395,258.8591,258.0725,258.5495,40461.0
2021-08-09 14:00:00,309.12,309.87,308.54,309.81,41222.0,258.6583,259.2858,258.1729,259.2356,41222.0
2021-08-09 14:30:00,309.84,310.2,309.39,309.79,33837.0,259.2607,259.562,258.8842,259.2189,33837.0
2021-08-09 15:00:00,309.78,310.33,309.54,309.93,43161.0,259.2105,259.6707,259.0097,259.336,43161.0
2021-08-09 15:30:00,309.86,310.35,309.6,309.8,91124.0,259.2775,259.6875,259.0599,259.2273,91124.0
2021-08-10 09:30:00,311.81,313.35,309.96,312.49,36165.0,260.9091,262.1977,259.3611,261.4781,36165.0
2021-08-10 10:00:00,312.42,314.06,311.57,314.06,19754.0,261.4196,262.7918,260.7083,262.7918,19754.0
2021-08-10 10:30:00,314.08,314.86,313.67,314.32,32523.0,262.8086,263.4612,262.4655,263.0094,32523.0
2021-08-10 11:00:00,314.37,314.59,313.66,314.4,27632.0,263.0512,263.2353,262.4571,263.0763,27632.0
2021-08-10 11:30:00,314.3,314.53,312.69,314.24,19238.0,262.9927,263.1851,261.6455,262.9425,19238.0
2021-08-10 12:00:00,314.2,314.2,313.69,314.04,26900.0,262.909,262.909,262.4822,262.7751,26900.0
2021-08-10 12:30:00,314.0,314.29,313.8,314.29,34388.0,262.7416,262.9843,262.5743,262.9843,34388.0
2021-08-10 13:00:00,314.29,314.29,312.99,313.18,24711.0,262.9843,262.9843,261.8965,262.0555,24711.0
2021-08-10 13:30:00,313.18,313.55,312.16,312.16,79069.0,262.0555,262.3651,261.202,261.202,79069.0
2021-08-10 14:00:00,311.88,312.76,311.87,312.35,24321.0,260.9677,261.7041,260.9593,261.361,24321.0
2021-08-10 14:30:00,312.48,312.51,311.29,311.49,22648.0,261.4698,261.4949,260.474,260.6414,22648.0
2021-08-10 15:00:00,311.52,311.62,310.65,310.65,24337.0,260.6665,260.7502,259.9385,259.9385,24337.0
2021-08-10 15:30:00,310.67,312.03,310.35,311.0,125282.0,259.9552,261.0932,259.6875,260.2314,125282.0
2021-08-11 09:30:00,311.65,312.49,310.36,312.19,19750.0,260.7753,261.4781,259.6958,261.2271,19750.0
2021-08-11 10:00:00,312.01,313.2,311.49,313.2,14594.0,261.0765,262.0722,260.6414,262.0722,14594.0
2021-08-11 10:30:00,313.16,313.35,312.69,313.24,17046.0,262.0388,262.1977,261.6455,262.1057,17046.0
2021-08-11 11:00:00,313.19,313.73,312.16,312.16,11801.0,262.0639,262.5157,261.202,261.202,11801.0
2021-08-11 11:30:00,312.01,312.27,311.46,311.46,8570.0,261.0765,261.294,260.6163,260.6163,8570.0
2021-08-11 12:00:00,311.71,311.85,311.15,311.7,8714.0,260.8255,260.9426,260.3569,260.8171,8714.0
2021-08-11 12:30:00,311.71,311.71,311.0,311.59,23423.0,260.8255,260.8255,260.2314,260.725,23423.0
2021-08-11 13:00:00,311.57,311.77,311.21,311.55,18295.0,260.7083,260.8757,260.4071,260.6916,18295.0
2021-08-11 13:30:00,311.47,312.51,311.26,312.18,7651.0,260.6246,261.4949,260.4489,261.2187,7651.0
2021-08-11 14:00:00,311.98,312.45,311.98,312.38,13719.0,261.0514,261.4447,261.0514,261.3861,13719.0
2021-08-11 14:30:00,312.26,312.41,311.94,312.05,8823.0,261.2857,261.4112,261.0179,261.11,8823.0
2021-08-11 15:00:00,312.12,312.27,311.71,311.78,25346.0,261.1685,261.294,260.8255,260.884,25346.0
2021-08-11 15:30:00,311.75,312.02,311.36,312.0,101253.0,260.8589,261.0849,260.5326,261.0681,101253.0
2021-08-12 09:30:00,313.25,314.16,311.46,313.84,24957.0,262.1141,262.8755,260.6163,262.6078,24957.0
2021-08-12 10:00:00,313.68,314.5,313.42,314.2,14464.0,262.4739,263.16,262.2563,262.909,14464.0
2021-08-12 10:30:00,314.13,314.89,314.09,314.4,26291.0,262.8504,263.4863,262.8169,263.0763,26291.0
2021-08-12 11:00:00,314.4,314.78,314.04,314.66,21097.0,263.0763,263.3943,262.7751,263.2939,21097.0
2021-08-12 11:30:00,314.63,314.9,314.38,314.83,17460.0,263.2688,263.4947,263.0596,263.4361,17460.0
2021-08-12 12:00:00,314.74,315.5,314.43,315.0,15918.0,263.3608,263.9968,263.1014,263.5784,15918.0
2021-08-12 12:30:00,315.12,315.17,314.24,314.25,15041.0,263.6788,263.7206,262.9425,262.9508,15041.0
2021-08-12 13:00:00,314.19,314.41,313.73,313.87,16085.0,262.9006,263.0847,262.5157,262.6329,16085.0
2021-08-12 13:30:00,313.8,313.94,313.19,313.64,21310.0,262.5743,262.6914,262.0639,262.4404,21310.0
2021-08-12 14:00:00,313.59,313.81,313.5,313.79,29425.0,262.3986,262.5826,262.3233,262.5659,29425.0
2021-08-12 14:30:00,313.79,314.54,313.77,314.41,33086.0,262.5659,263.1935,262.5492,263.0847,33086.0
2021-08-12 15:00:00,314.3,314.48,314.09,314.41,37412.0,262.9927,263.1433,262.8169,263.0847,37412.0
2021-08-12 15:30:00,314.35,315.09,314.19,315.05,68858.0,263.0345,263.6537,262.9006,263.6202,68858.0
2021-08-13 09:30:00,315.45,316.28,314.72,316.0,62906.0,263.9549,264.6494,263.3441,264.4151,62906.0
2021-08-13 10:00:00,315.87,315.88,314.11,314.19,10396.0,264.3064,264.3147,262.8337,262.9006,10396.0
2021-08-13 10:30:00,314.32,314.55,313.73,313.96,7265.0,263.0094,263.2018,262.5157,262.7082,7265.0
2021-08-13 11:00:00,313.99,314.06,313.22,313.76,7943.0,262.7333,262.7918,262.089,262.5408,7943.0
2021-08-13 11:30:00,313.83,314.85,313.51,314.52,4633.0,262.5994,263.4529,262.3316,263.1767,4633.0
2021-08-13 12:00:00,314.46,314.57,313.65,314.51,6292.0,263.1265,263.2186,262.4488,263.1684,6292.0
2021-08-13 12:30:00,314.56,314.88,314.0,314.42,12830.0,263.2102,263.478,262.7416,263.0931,12830.0
2021-08-13 13:00:00,314.46,314.72,314.29,314.57,7450.0,263.1265,263.3441,262.9843,263.2186,7450.0
2021-08-13 13:30:00,314.5,314.75,313.93,314.07,16988.0,263.16,263.3692,262.6831,262.8002,16988.0
2021-08-13 14:00:00,313.9,314.66,313.9,314.23,12673.0,262.658,263.2939,262.658,262.9341,12673.0
2021-08-13 14:30:00,314.33,315.2,314.13,315.2,53211.0,263.0178,263.7457,262.8504,263.7457,53211.0
2021-08-13 15:00:00,315.26,315.26,313.94,314.18,13990.0,263.7959,263.7959,262.6914,262.8922,13990.0
2021-08-13 15:30:00,314.09,315.05,313.98,314.76,62292.0,262.8169,263.6202,262.7249,263.3776,62292.0
2021-08-16 09:30:00,315.71,316.35,314.87,316.28,22246.0,264.1725,264.708,263.4696,264.6494,22246.0
2021-08-16 10:00:00,316.33,317.75,315.96,316.82,20571.0,264.6913,265.8795,264.3817,265.1013,20571.0
2021-08-16 10:30:00,316.91,317.28,315.82,316.18,14727.0,265.1766,265.4862,264.2645,264.5658,14727.0
2021-08-16 11:00:00,316.16,316.5,315.51,315.8,16124.0,264.549,264.8335,264.0051,264.2478,16124.0
2021-08-16 11:30:00,315.59,315.59,314.15,315.04,9922.0,264.0721,264.0721,262.8671,263.6119,9922.0
2021-08-16 12:00:00,315.06,315.69,315.05,315.64,17441.0,263.6286,264.1558,263.6202,264.1139,17441.0
2021-08-16 12:30:00,315.64,316.11,315.3,315.3,9487.0,264.1139,264.5072,263.8294,263.8294,9487.0
2021-08-16 13:00:00,315.31,315.84,315.3,315.57,6818.0,263.8378,264.2813,263.8294,264.0553,6818.0
2021-08-16 13:30:00,315.52,316.24,315.5,316.24,14016.0,264.0135,264.616,263.9968,264.616,14016.0
2021-08-16 14:00:00,316.39,317.92,316.13,317.64,29886.0,264.7415,266.0217,264.5239,265.7874,29886.0
2021-08-16 14:30:00,317.62,317.71,317.0,317.51,31551.0,265.7707,265.846,265.2519,265.6786,31551.0
2021-08-16 15:00:00,317.27,318.0,317.09,317.99,52093.0,265.4778,266.0887,265.3272,266.0803,52093.0
2021-08-16 15:30:00,318.04,318.58,317.95,318.11,132981.0,266.1221,266.574,266.0468,266.1807,132981.0
2021-08-17 09:30:00,317.72,317.82,316.63,317.44,12348.0,265.8544,265.938,264.9423,265.6201,12348.0
2021-08-17 10:00:00,317.37,318.32,317.3,317.53,11275.0,265.5615,266.3564,265.5029,265.6954,11275.0
2021-08-17 10:30:00,317.81,318.66,317.28,317.56,16001.0,265.9297,266.6409,265.4862,265.7205,16001.0
2021-08-17 11:00:00,317.76,318.96,317.67,318.96,19614.0,265.8878,266.8919,265.8125,266.8919,19614.0
2021-08-17 11:30:00,318.99,319.03,316.65,316.66,11143.0,266.917,266.9505,264.959,264.9674,11143.0
2021-08-17 12:00:00,316.49,317.97,316.29,317.97,26560.0,264.8252,266.0636,264.6578,266.0636,26560.0
2021-08-17 12:30:00,317.93,318.18,317.81,318.12,95483.0,266.0301,266.2393,265.9297,266.1891,95483.0
2021-08-17 13:00:00,318.16,318.4,316.93,316.98,12112.0,266.2225,266.4234,265.1933,265.2352,12112.0
2021-08-17 13:30:00,316.9,317.66,316.63,317.66,8004.0,265.1682,265.8042,264.9423,265.8042,8004.0
2021-08-17 14:00:00,317.7,318.15,317.7,317.72,11369.0,265.8376,266.2142,265.8376,265.8544,11369.0
2021-08-17 14:30:00,317.69,318.08,317.16,317.8,10754.0,265.8293,266.1556,265.3858,265.9213,10754.0
2021-08-17 15:00:00,317.78,320.08,317.69,319.98,65186.0,265.9046,267.8291,265.8293,267.7454,65186.0
2021-08-17 15:30:00,319.99,320.11,319.09,319.51,77320.0,267.7538,267.8542,267.0007,267.3522,77320.0
2021-08-18 09:30:00,318.16,319.86,317.84,319.36,23190.0,266.2225,267.645,265.9548,267.2266,23190.0
2021-08-18 10:00:00,319.25,321.1,319.1,320.98,23661.0,267.1346,268.6826,267.0091,268.5822,23661.0
2021-08-18 10:30:00,321.0,321.12,318.86,318.97,30622.0,268.5989,268.6993,266.8083,266.9003,30622.0
2021-08-18 11:00:00,319.03,319.09,318.03,318.93,45622.0,266.9505,267.0007,266.1138,266.8668,45622.0
2021-08-18 11:30:00,319.02,319.37,318.17,318.51,42037.0,266.9422,267.235,266.2309,266.5154,42037.0
2021-08-18 12:00:00,318.5,318.73,318.21,318.47,21672.0,266.507,266.6995,266.2644,266.4819,21672.0
2021-08-18 12:30:00,318.41,319.25,318.29,319.03,29372.0,266.4317,267.1346,266.3313,266.9505,29372.0
2021-08-18 13:00:00,319.1,319.81,319.04,319.04,30747.0,267.0091,267.6032,266.9589,266.9589,30747.0
2021-08-18 13:30:00,319.15,319.63,318.97,319.42,14049.0,267.0509,267.4526,266.9003,267.2769,14049.0
2021-08-18 14:00:00,319.39,319.91,318.96,319.3,26292.0,267.2518,267.6869,266.8919,267.1764,26292.0
2021-08-18 14:30:00,319.19,320.25,318.93,320.25,34144.0,267.0844,267.9714,266.8668,267.9714,34144.0
2021-08-18 15:00:00,320.17,320.63,319.84,320.31,21500.0,267.9044,268.2893,267.6283,268.0216,21500.0
2021-08-18 15:30:00,320.19,320.8,319.88,320.1,155502.0,267.9212,268.4316,267.6618,267.8458,155502.0
2021-08-19 09:30:00,320.17,322.99,319.92,322.99,12666.0,267.9044,270.2641,267.6952,270.2641,12666.0
2021-08-19 10:00:00,323.47,323.71,322.24,322.92,13305.0,270.6657,270.8665,269.6365,270.2055,13305.0
2021-08-19 10:30:00,322.85,323.33,322.17,323.21,13907.0,270.1469,270.5486,269.5779,270.4482,13907.0
2021-08-19 11:00:00,323.11,323.21,321.36,322.6,38345.0,270.3645,270.4482,268.9002,269.9377,38345.0
2021-08-19 11:30:00,322.76,323.18,322.38,322.76,23826.0,270.0716,270.4231,269.7537,270.0716,23826.0
2021-08-19 12:00:00,322.91,323.0,321.3,321.48,23234.0,270.1971,270.2724,268.85,269.0006,23234.0
2021-08-19 12:30:00,321.52,322.39,321.51,322.31,14878.0,269.034,269.762,269.0257,269.6951,14878.0
2021-08-19 13:00:00,322.24,322.35,321.5,321.5,17366.0,269.6365,269.7286,269.0173,269.0173,17366.0
2021-08-19 13:30:00,321.52,321.8,321.39,321.41,23114.0,269.034,269.2683,268.9253,268.942,23114.0
2021-08-19 14:00:00,321.4,322.33,321.06,321.92,24196.0,268.9336,269.7118,268.6491,269.3687,24196.0
2021-08-19 14:30:00,321.74,322.67,321.18,322.67,25681.0,269.2181,269.9963,268.7495,269.9963,25681.0
2021-08-19 15:00:00,322.69,322.79,322.05,322.74,15702.0,270.013,270.0967,269.4775,270.0549,15702.0
2021-08-19 15:30:00,322.69,322.7,321.71,322.47,41703.0,270.013,270.0214,269.193,269.829,41703.0
2021-08-20 09:30:00,322.03,322.89,320.32,322.4,24594.0,269.4608,270.1804,268.0299,269.7704,24594.0
2021-08-20 10:00:00,322.36,324.4,322.36,324.31,12055.0,269.7369,271.4439,269.7369,271.3686,12055.0
2021-08-20 10:30:00,324.32,324.47,323.35,323.49,18453.0,271.377,271.5025,270.5653,270.6825,18453.0
2021-08-20 11:00:00,323.42,323.51,322.54,323.12,13344.0,270.6239,270.6992,269.8875,270.3729,13344.0
2021-08-20 11:30:00,323.43,324.25,323.43,324.07,3861.0,270.6322,271.3184,270.6322,271.1678,3861.0
2021-08-20 12:00:00,323.97,324.29,323.86,324.13,5413.0,271.0841,271.3519,270.9921,271.218,5413.0
2021-08-20 12:30:00,324.22,324.22,323.69,323.87,2917.0,271.2933,271.2933,270.8498,271.0004,2917.0
2021-08-20 13:00:00,323.94,324.13,323.8,324.07,4520.0,271.059,271.218,270.9418,271.1678,4520.0
2021-08-20 13:30:00,324.08,325.11,324.08,324.79,22170.0,271.1761,272.038,271.1761,271.7702,22170.0
2021-08-20 14:00:00,324.7,325.56,324.61,325.36,24460.0,271.6949,272.4145,271.6196,272.2472,24460.0
2021-08-20 14:30:00,325.19,326.02,325.18,325.48,16051.0,272.1049,272.7994,272.0966,272.3476,16051.0
2021-08-20 15:00:00,325.48,326.32,325.43,326.14,27950.0,272.3476,273.0505,272.3058,272.8999,27950.0
2021-08-20 15:30:00,326.16,326.44,324.09,324.34,110091.0,272.9166,273.1509,271.1845,271.3937,110091.0
2021-08-23 09:30:00,324.25,325.11,322.68,323.41,15366.0,271.3184,272.038,270.0047,270.6155,15366.0
2021-08-23 10:00:00,323.34,325.55,323.34,325.55,17597.0,270.5569,272.4062,270.5569,272.4062,17597.0
2021-08-23 10:30:00,325.28,325.28,323.01,323.01,17111.0,272.1802,272.1802,270.2808,270.2808,17111.0
2021-08-23 11:00:00,323.03,323.09,321.67,322.0,5739.0,270.2975,270.3478,269.1596,269.4357,5739.0
2021-08-23 11:30:00,321.99,322.4,321.45,321.82,10552.0,269.4273,269.7704,268.9755,269.2851,10552.0
2021-08-23 12:00:00,321.77,321.87,321.12,321.12,11175.0,269.2432,269.3269,268.6993,268.6993,11175.0
2021-08-23 12:30:00,321.17,321.8,321.03,321.8,7482.0,268.7412,269.2683,268.624,269.2683,7482.0
2021-08-23 13:00:00,321.85,322.09,321.16,321.22,7523.0,269.3102,269.511,268.7328,268.783,7523.0
2021-08-23 13:30:00,321.17,321.35,321.0,321.0,11204.0,268.7412,268.8918,268.5989,268.5989,11204.0
2021-08-23 14:00:00,321.14,321.55,321.02,321.19,20596.0,268.7161,269.0591,268.6157,268.7579,20596.0
2021-08-23 14:30:00,321.19,322.44,320.97,321.93,19376.0,268.7579,269.8039,268.5738,269.3771,19376.0
2021-08-23 15:00:00,321.98,322.36,321.88,322.09,38205.0,269.419,269.7369,269.3353,269.511,38205.0
2021-08-23 15:30:00,322.11,322.41,321.23,321.29,92656.0,269.5277,269.7788,268.7914,268.8416,92656.0
2021-08-24 09:30:00,321.06,321.42,315.2,315.76,29198.0,268.6491,268.9504,263.7457,264.2143,29198.0
2021-08-24 10:00:00,315.98,317.83,315.86,315.86,22917.0,264.3984,265.9464,264.298,264.298,22917.0
2021-08-24 10:30:00,316.02,316.02,314.86,315.61,21384.0,264.4319,264.4319,263.4612,264.0888,21384.0
2021-08-24 11:00:00,315.6,315.83,314.97,315.44,24118.0,264.0804,264.2729,263.5533,263.9466,24118.0
2021-08-24 11:30:00,315.54,315.83,315.25,315.62,9678.0,264.0302,264.2729,263.7876,264.0972,9678.0
2021-08-24 12:00:00,315.67,315.73,315.34,315.65,13465.0,264.139,264.1892,263.8629,264.1223,13465.0
2021-08-24 12:30:00,315.66,316.12,315.6,315.98,12051.0,264.1306,264.5156,264.0804,264.3984,12051.0
2021-08-24 13:00:00,315.86,316.36,315.76,316.04,8155.0,264.298,264.7164,264.2143,264.4486,8155.0
2021-08-24 13:30:00,315.94,316.48,315.88,316.44,14629.0,264.3649,264.8168,264.3147,264.7833,14629.0
2021-08-24 14:00:00,316.46,317.94,316.46,317.33,31597.0,264.8001,266.0385,264.8001,265.528,31597.0
2021-08-24 14:30:00,317.32,318.36,317.21,318.28,25080.0,265.5197,266.3899,265.4276,266.323,25080.0
2021-08-24 15:00:00,318.5,318.5,317.83,318.44,9221.0,266.507,266.507,265.9464,266.4568,9221.0
2021-08-24 15:30:00,318.44,318.8,317.83,317.83,77682.0,266.4568,266.7581,265.9464,265.9464,77682.0
2021-08-25 09:30:00,316.94,317.2,315.82,316.68,31930.0,265.2017,265.4193,264.2645,264.9841,31930.0
2021-08-25 10:00:00,316.68,317.72,316.09,316.59,20038.0,264.9841,265.8544,264.4905,264.9088,20038.0
2021-08-25 10:30:00,316.64,317.06,316.13,316.85,20846.0,264.9507,265.3021,264.5239,265.1264,20846.0
2021-08-25 11:00:00,316.8,317.36,316.56,316.75,15374.0,265.0846,265.5531,264.8837,265.0427,15374.0
2021-08-25 11:30:00,316.67,317.07,316.43,316.68,9668.0,264.9758,265.3105,264.775,264.9841,9668.0
2021-08-25 12:00:00,316.65,316.98,316.45,316.57,11363.0,264.959,265.2352,264.7917,264.8921,11363.0
2021-08-25 12:30:00,316.55,316.87,316.42,316.79,18825.0,264.8754,265.1431,264.7666,265.0762,18825.0
2021-08-25 13:00:00,316.78,317.82,316.78,317.72,10031.0,265.0678,265.938,265.0678,265.8544,10031.0
2021-08-25 13:30:00,317.73,318.43,317.61,318.01,11468.0,265.8627,266.4485,265.7623,266.097,11468.0
2021-08-25 14:00:00,318.06,318.36,317.97,318.04,8941.0,266.1389,266.3899,266.0636,266.1221,8941.0
2021-08-25 14:30:00,318.19,318.29,317.97,318.13,8149.0,266.2476,266.3313,266.0636,266.1974,8149.0
2021-08-25 15:00:00,318.15,318.5,317.81,318.1,12329.0,266.2142,266.507,265.9297,266.1723,12329.0
2021-08-25 15:30:00,318.13,318.14,316.33,316.48,110353.0,266.1974,266.2058,264.6913,264.8168,110353.0
2021-08-26 09:30:00,317.43,318.62,316.5,317.88,18588.0,265.6117,266.6074,264.8335,265.9882,18588.0
2021-08-26 10:00:00,317.91,319.28,317.41,317.42,29198.0,266.0134,267.1597,265.595,265.6033,29198.0
2021-08-26 10:30:00,317.18,317.33,316.47,317.33,18681.0,265.4025,265.528,264.8084,265.528,18681.0
2021-08-26 11:00:00,317.14,318.92,317.14,318.52,15449.0,265.369,266.8585,265.369,266.5238,15449.0
2021-08-26 11:30:00,318.38,318.77,317.53,318.37,9136.0,266.4066,266.733,265.6954,266.3983,9136.0
2021-08-26 12:00:00,318.48,318.54,318.13,318.13,9408.0,266.4903,266.5405,266.1974,266.1974,9408.0
2021-08-26 12:30:00,318.23,318.4,317.61,318.22,12331.0,266.2811,266.4234,265.7623,266.2727,12331.0
2021-08-26 13:00:00,318.28,318.75,318.17,318.7,12878.0,266.323,266.7162,266.2309,266.6744,12878.0
2021-08-26 13:30:00,318.69,318.97,318.61,318.64,11252.0,266.666,266.9003,266.5991,266.6242,11252.0
2021-08-26 14:00:00,318.63,318.66,318.01,318.25,8902.0,266.6158,266.6409,266.097,266.2978,8902.0
2021-08-26 14:30:00,318.25,318.63,318.17,318.17,12604.0,266.2978,266.6158,266.2309,266.2309,12604.0
2021-08-26 15:00:00,318.11,318.49,316.77,316.83,41651.0,266.1807,266.4987,265.0594,265.1097,41651.0
2021-08-26 15:30:00,317.11,317.35,316.22,316.27,106425.0,265.3439,265.5448,264.5992,264.6411,106425.0
2021-08-27 09:30:00,317.48,317.97,316.35,316.35,20467.0,265.6535,266.0636,264.708,264.708,20467.0
2021-08-27 10:00:00,316.08,317.74,315.56,317.07,13103.0,264.4821,265.8711,264.047,265.3105,13103.0
2021-08-27 10:30:00,316.98,317.03,315.54,315.82,22548.0,265.2352,265.277,264.0302,264.2645,22548.0
2021-08-27 11:00:00,315.74,317.03,315.62,317.02,13173.0,264.1976,265.277,264.0972,265.2686,13173.0
2021-08-27 11:30:00,317.15,317.71,317.04,317.67,12583.0,265.3774,265.846,265.2854,265.8125,12583.0
2021-08-27 12:00:00,317.6,317.79,317.21,317.51,15852.0,265.754,265.9129,265.4276,265.6786,15852.0
2021-08-27 12:30:00,317.44,318.56,317.41,318.56,14832.0,265.6201,266.5572,265.595,266.5572,14832.0
2021-08-27 13:00:00,318.51,318.62,318.09,318.31,10325.0,266.5154,266.6074,266.164,266.3481,10325.0
2021-08-27 13:30:00,318.32,318.38,317.93,318.38,14513.0,266.3564,266.4066,266.0301,266.4066,14513.0
2021-08-27 14:00:00,318.16,318.35,317.87,317.88,10116.0,266.2225,266.3815,265.9799,265.9882,10116.0
2021-08-27 14:30:00,317.91,318.17,317.69,317.83,14111.0,266.0134,266.2309,265.8293,265.9464,14111.0
2021-08-27 15:00:00,317.78,318.26,317.67,317.98,12158.0,265.9046,266.3062,265.8125,266.0719,12158.0
2021-08-27 15:30:00,317.78,317.9,317.3,317.62,43373.0,265.9046,266.005,265.5029,265.7707,43373.0
2021-08-30 09:30:00,317.13,318.31,317.13,317.84,11596.0,265.3607,266.3481,265.3607,265.9548,11596.0
2021-08-30 10:00:00,318.08,319.86,318.08,319.43,7885.0,266.1556,267.645,266.1556,267.2852,7885.0
2021-08-30 10:30:00,319.41,320.45,319.28,319.84,5359.0,267.2685,268.1387,267.1597,267.6283,5359.0
2021-08-30 11:00:00,319.88,320.26,319.34,319.89,9545.0,267.6618,267.9797,267.2099,267.6701,9545.0
2021-08-30 11:30:00,319.99,320.32,318.23,318.36,142577.0,267.7538,268.0299,266.2811,266.3899,142577.0
2021-08-30 12:00:00,318.34,318.71,318.09,318.37,18159.0,266.3732,266.6828,266.164,266.3983,18159.0
2021-08-30 12:30:00,318.38,318.38,317.85,318.07,15742.0,266.4066,266.4066,265.9631,266.1472,15742.0
2021-08-30 13:00:00,318.05,318.65,317.98,318.65,13163.0,266.1305,266.6326,266.0719,266.6326,13163.0
2021-08-30 13:30:00,318.66,318.99,318.48,318.98,23646.0,266.6409,266.917,266.4903,266.9087,23646.0
2021-08-30 14:00:00,319.08,319.59,317.94,318.82,44263.0,266.9924,267.4191,266.0385,266.7748,44263.0
2021-08-30 14:30:00,318.88,319.21,318.47,318.75,14430.0,266.825,267.1011,266.4819,266.7162,14430.0
2021-08-30 15:00:00,318.8,319.35,318.76,319.0,18455.0,266.7581,267.2183,266.7246,266.9254,18455.0
2021-08-30 15:30:00,319.02,320.73,319.02,320.56,85911.0,266.9422,268.373,266.9422,268.2308,85911.0
2021-08-31 09:30:00,319.52,319.91,316.88,319.16,54103.0,267.3605,267.6869,265.1515,267.0593,54103.0
2021-08-31 10:00:00,318.86,321.05,318.81,321.05,13994.0,266.8083,268.6408,266.7664,268.6408,13994.0
2021-08-31 10:30:00,320.9,323.59,320.84,323.41,26563.0,268.5153,270.7661,268.465,270.6155,26563.0
2021-08-31 11:00:00,323.37,323.9,322.95,323.9,17366.0,270.582,271.0255,270.2306,271.0255,17366.0
2021-08-31 11:30:00,323.73,324.37,323.31,323.55,15972.0,270.8833,271.4188,270.5318,270.7327,15972.0
2021-08-31 12:00:00,323.57,323.8,323.14,323.14,13402.0,270.7494,270.9418,270.3896,270.3896,13402.0
2021-08-31 12:30:00,323.2,324.19,322.74,323.76,19132.0,270.4398,271.2682,270.0549,270.9084,19132.0
2021-08-31 13:00:00,323.7,323.79,322.92,323.22,11590.0,270.8582,270.9335,270.2055,270.4565,11590.0
2021-08-31 13:30:00,323.22,323.8,323.14,323.8,12300.0,270.4565,270.9418,270.3896,270.9418,12300.0
2021-08-31 14:00:00,323.74,323.92,322.94,323.13,12314.0,270.8916,271.0423,270.2222,270.3812,12314.0
2021-08-31 14:30:00,323.09,323.15,322.28,322.28,15916.0,270.3478,270.398,269.67,269.67,15916.0
2021-08-31 15:00:00,322.6,323.57,322.47,323.49,16992.0,269.9377,270.7494,269.829,270.6825,16992.0
2021-08-31 15:30:00,323.42,324.18,323.24,323.61,75571.0,270.6239,271.2598,270.4733,270.7829,75571.0
2021-09-01 09:30:00,323.76,325.11,322.33,324.57,30612.0,270.9084,272.038,269.7118,271.5862,30612.0
2021-09-01 10:00:00,324.46,325.26,324.2,324.3,10854.0,271.4941,272.1635,271.2766,271.3602,10854.0
2021-09-01 10:30:00,324.21,324.71,323.62,324.71,14554.0,271.2849,271.7033,270.7912,271.7033,14554.0
2021-09-01 11:00:00,324.69,326.54,324.65,326.54,18883.0,271.6866,273.2346,271.6531,273.2346,18883.0
2021-09-01 11:30:00,326.72,327.42,326.39,326.93,20428.0,273.3852,273.9709,273.109,273.5609,20428.0
2021-09-01 12:00:00,326.8,327.37,326.5,326.71,18136.0,273.4521,273.9291,273.2011,273.3768,18136.0
2021-09-01 12:30:00,326.67,327.39,326.55,327.3,13159.0,273.3433,273.9458,273.2429,273.8705,13159.0
2021-09-01 13:00:00,327.36,327.85,327.29,327.6,10803.0,273.9207,274.3307,273.8621,274.1215,10803.0
2021-09-01 13:30:00,327.62,328.39,327.51,328.04,15574.0,274.1383,274.7826,274.0462,274.4897,15574.0
2021-09-01 14:00:00,327.94,328.48,327.88,328.26,17965.0,274.406,274.8579,274.3558,274.6738,17965.0
2021-09-01 14:30:00,328.17,328.53,328.06,328.39,10671.0,274.5985,274.8997,274.5064,274.7826,10671.0
2021-09-01 15:00:00,328.34,328.49,327.87,328.26,14196.0,274.7407,274.8662,274.3474,274.6738,14196.0
2021-09-01 15:30:00,328.35,330.32,328.35,329.77,96813.0,274.7491,276.3975,274.7491,275.9373,96813.0
2021-09-02 09:30:00,329.87,331.29,328.93,330.15,28188.0,276.021,277.2092,275.2344,276.2553,28188.0
2021-09-02 10:00:00,330.05,330.45,328.96,328.99,24027.0,276.1716,276.5063,275.2595,275.2846,24027.0
2021-09-02 10:30:00,328.71,329.21,327.26,327.8,13196.0,275.0503,275.4687,273.837,274.2889,13196.0
2021-09-02 11:00:00,328.05,328.83,327.51,328.14,22182.0,274.4981,275.1507,274.0462,274.5734,22182.0
2021-09-02 11:30:00,328.02,328.81,327.74,327.74,9046.0,274.473,275.134,274.2387,274.2387,9046.0
2021-09-02 12:00:00,327.85,328.49,327.78,328.21,7718.0,274.3307,274.8662,274.2721,274.6319,7718.0
2021-09-02 12:30:00,328.22,328.5,327.84,328.04,7327.0,274.6403,274.8746,274.3223,274.4897,7327.0
2021-09-02 13:00:00,328.28,328.47,327.95,328.46,5924.0,274.6905,274.8495,274.4144,274.8411,5924.0
2021-09-02 13:30:00,328.44,328.58,328.16,328.47,8643.0,274.8244,274.9415,274.5901,274.8495,8643.0
2021-09-02 14:00:00,328.41,329.41,328.4,329.1,16688.0,274.7993,275.6361,274.7909,275.3767,16688.0
2021-09-02 14:30:00,329.13,329.17,328.66,329.01,10822.0,275.4018,275.4352,275.0085,275.3014,10822.0
2021-09-02 15:00:00,328.96,329.31,328.66,329.24,17716.0,275.2595,275.5524,275.0085,275.4938,17716.0
2021-09-02 15:30:00,329.25,331.12,329.23,331.04,66826.0,275.5022,277.0669,275.4854,277.0,66826.0
2021-09-03 09:30:00,330.2,330.2,325.63,327.01,19001.0,276.2971,276.2971,272.4731,273.6278,19001.0
2021-09-03 10:00:00,327.31,327.89,326.46,326.59,9916.0,273.8789,274.3642,273.1676,273.2764,9916.0
2021-09-03 10:30:00,326.58,327.44,326.19,327.37,8287.0,273.268,273.9876,272.9417,273.9291,8287.0
2021-09-03 11:00:00,327.32,328.47,327.15,328.32,7979.0,273.8872,274.8495,273.745,274.724,7979.0
2021-09-03 11:30:00,328.39,329.19,328.27,329.19,11094.0,274.7826,275.452,274.6822,275.452,11094.0
2021-09-03 12:00:00,329.14,329.95,329.02,329.05,6089.0,275.4101,276.0879,275.3097,275.3348,6089.0
2021-09-03 12:30:00,329.05,329.4,328.72,328.91,7958.0,275.3348,275.6277,275.0587,275.2177,7958.0
2021-09-03 13:00:00,329.15,329.27,328.94,329.22,11289.0,275.4185,275.5189,275.2428,275.4771,11289.0
2021-09-03 13:30:00,329.22,329.76,328.99,329.44,8952.0,275.4771,275.9289,275.2846,275.6612,8952.0
2021-09-03 14:00:00,329.43,329.69,329.4,329.67,6311.0,275.6528,275.8703,275.6277,275.8536,6311.0
2021-09-03 14:30:00,329.69,330.18,329.69,330.12,8095.0,275.8703,276.2804,275.8703,276.2302,8095.0
2021-09-03 15:00:00,330.22,330.57,330.03,330.13,14764.0,276.3138,276.6067,276.1548,276.2385,14764.0
2021-09-03 15:30:00,330.09,331.03,329.81,330.85,56820.0,276.205,276.9916,275.9708,276.841,56820.0
2021-09-07 09:30:00,331.02,331.68,325.93,326.57,19375.0,276.9832,277.5355,272.7241,273.2597,19375.0
2021-09-07 10:00:00,326.59,326.89,324.18,325.7,18359.0,273.2764,273.5274,271.2598,272.5317,18359.0
2021-09-07 10:30:00,326.16,327.49,326.16,326.65,9003.0,272.9166,274.0295,272.9166,273.3266,9003.0
2021-09-07 11:00:00,326.78,327.03,324.51,324.89,13833.0,273.4354,273.6446,271.5359,271.8539,13833.0
2021-09-07 11:30:00,324.89,325.83,324.89,325.83,10960.0,271.8539,272.6405,271.8539,272.6405,10960.0
2021-09-07 12:00:00,325.81,326.56,325.78,326.31,10390.0,272.6237,273.2513,272.5986,273.0421,10390.0
2021-09-07 12:30:00,326.43,326.7,326.11,326.34,20566.0,273.1425,273.3684,272.8748,273.0672,20566.0
2021-09-07 13:00:00,326.21,326.84,326.16,326.39,9572.0,272.9584,273.4856,272.9166,273.109,9572.0
2021-09-07 13:30:00,326.48,326.91,326.41,326.8,8636.0,273.1844,273.5442,273.1258,273.4521,8636.0
2021-09-07 14:00:00,326.91,327.01,325.91,326.03,11334.0,273.5442,273.6278,272.7074,272.8078,11334.0
2021-09-07 14:30:00,326.13,327.09,326.13,326.85,8331.0,272.8915,273.6948,272.8915,273.494,8331.0
2021-09-07 15:00:00,326.62,327.13,326.4,326.7,17612.0,273.3015,273.7282,273.1174,273.3684,17612.0
2021-09-07 15:30:00,326.61,326.99,326.14,326.66,61008.0,273.2931,273.6111,272.8999,273.335,61008.0
2021-09-08 09:30:00,325.83,328.91,325.83,328.48,37175.0,272.6405,275.2177,272.6405,274.8579,37175.0
2021-09-08 10:00:00,328.98,330.25,328.71,328.97,14858.0,275.2762,276.3389,275.0503,275.2679,14858.0
2021-09-08 10:30:00,329.33,332.11,329.01,332.11,21117.0,275.5691,277.8953,275.3014,277.8953,21117.0
2021-09-08 11:00:00,332.38,332.95,330.87,331.02,13772.0,278.1212,278.5982,276.8577,276.9832,13772.0
2021-09-08 11:30:00,331.18,331.18,329.56,329.56,15812.0,277.1171,277.1171,275.7616,275.7616,15812.0
2021-09-08 12:00:00,329.77,330.45,329.66,329.77,11447.0,275.9373,276.5063,275.8452,275.9373,11447.0
2021-09-08 12:30:00,329.86,330.1,329.46,329.57,12502.0,276.0126,276.2134,275.6779,275.7699,12502.0
2021-09-08 13:00:00,329.63,329.83,329.15,329.2,9973.0,275.8201,275.9875,275.4185,275.4603,9973.0
2021-09-08 13:30:00,329.46,329.65,329.02,329.41,8829.0,275.6779,275.8369,275.3097,275.6361,8829.0
2021-09-08 14:00:00,329.42,329.51,329.12,329.51,9849.0,275.6444,275.7197,275.3934,275.7197,9849.0
2021-09-08 14:30:00,329.42,329.56,329.11,329.56,10559.0,275.6444,275.7616,275.385,275.7616,10559.0
2021-09-08 15:00:00,329.49,329.79,329.33,329.45,12801.0,275.703,275.954,275.5691,275.6695,12801.0
2021-09-08 15:30:00,329.42,330.7,329.28,330.54,47944.0,275.6444,276.7155,275.5273,276.5816,47944.0
2021-09-09 09:30:00,330.88,330.88,327.54,330.06,28207.0,276.8661,276.8661,274.0713,276.1799,28207.0
2021-09-09 10:00:00,329.88,330.15,329.07,329.07,33869.0,276.0293,276.2553,275.3516,275.3516,33869.0
2021-09-09 10:30:00,328.85,329.24,328.26,328.46,12675.0,275.1675,275.4938,274.6738,274.8411,12675.0
2021-09-09 11:00:00,328.45,328.78,327.46,328.78,7889.0,274.8328,275.1089,274.0044,275.1089,7889.0
2021-09-09 11:30:00,328.68,330.09,328.63,329.18,16521.0,275.0252,276.205,274.9834,275.4436,16521.0
2021-09-09 12:00:00,329.14,329.15,328.29,328.75,8107.0,275.4101,275.4185,274.6989,275.0838,8107.0
2021-09-09 12:30:00,328.7,329.35,328.38,328.51,11476.0,275.042,275.5858,274.7742,274.883,11476.0
2021-09-09 13:00:00,328.55,329.21,327.83,327.83,16417.0,274.9164,275.4687,274.314,274.314,16417.0
2021-09-09 13:30:00,328.01,328.34,327.22,327.77,14009.0,274.4646,274.7407,273.8036,274.2638,14009.0
2021-09-09 14:00:00,327.5,327.51,326.8,326.98,11071.0,274.0378,274.0462,273.4521,273.6027,11071.0
2021-09-09 14:30:00,326.98,327.35,326.55,327.34,8719.0,273.6027,273.9123,273.2429,273.904,8719.0
2021-09-09 15:00:00,327.09,327.22,326.18,326.3,16310.0,273.6948,273.8036,272.9333,273.0337,16310.0
2021-09-09 15:30:00,326.1,326.16,323.69,324.17,73041.0,272.8664,272.9166,270.8498,271.2514,73041.0
2021-09-10 09:30:00,324.41,325.0,322.51,325.0,20898.0,271.4523,271.946,269.8624,271.946,20898.0
2021-09-10 10:00:00,324.56,325.71,324.54,325.58,9714.0,271.5778,272.5401,271.561,272.4313,9714.0
2021-09-10 10:30:00,325.36,326.29,324.77,325.64,10537.0,272.2472,273.0254,271.7535,272.4815,10537.0
2021-09-10 11:00:00,325.56,326.88,325.36,325.59,26989.0,272.4145,273.5191,272.2472,272.4396,26989.0
2021-09-10 11:30:00,325.8,326.12,324.75,325.68,16197.0,272.6154,272.8831,271.7368,272.515,16197.0
2021-09-10 12:00:00,325.69,326.98,325.59,326.06,11329.0,272.5233,273.6027,272.4396,272.8329,11329.0
2021-09-10 12:30:00,326.01,326.51,325.89,326.0,5054.0,272.7911,273.2095,272.6907,272.7827,5054.0
2021-09-10 13:00:00,325.68,326.28,325.5,326.07,8842.0,272.515,273.017,272.3643,272.8413,8842.0
2021-09-10 13:30:00,326.29,326.54,325.75,325.75,9649.0,273.0254,273.2346,272.5735,272.5735,9649.0
2021-09-10 14:00:00,325.62,326.19,325.6,325.98,11976.0,272.4647,272.9417,272.448,272.766,11976.0
2021-09-10 14:30:00,326.11,326.58,325.98,326.07,8304.0,272.8748,273.268,272.766,272.8413,8304.0
2021-09-10 15:00:00,326.0,326.3,325.18,325.44,21057.0,272.7827,273.0337,272.0966,272.3141,21057.0
2021-09-10 15:30:00,325.41,325.41,323.03,323.09,73741.0,272.289,272.289,270.2975,270.3478,73741.0
2021-09-13 09:30:00,324.58,325.54,323.59,325.17,18184.0,271.5945,272.3978,270.7661,272.0882,18184.0
2021-09-13 10:00:00,325.4,325.85,324.07,324.43,12207.0,272.2807,272.6572,271.1678,271.469,12207.0
2021-09-13 10:30:00,324.99,326.56,324.73,326.42,15594.0,271.9376,273.2513,271.72,273.1342,15594.0
2021-09-13 11:00:00,326.45,326.92,325.86,326.77,13966.0,273.1593,273.5525,272.6656,273.427,13966.0
2021-09-13 11:30:00,326.53,326.69,325.67,325.72,9695.0,273.2262,273.3601,272.5066,272.5484,9695.0
2021-09-13 12:00:00,325.65,325.74,323.8,324.02,9165.0,272.4898,272.5652,270.9418,271.1259,9165.0
2021-09-13 12:30:00,324.19,324.19,323.38,323.38,9941.0,271.2682,271.2682,270.5904,270.5904,9941.0
2021-09-13 13:00:00,323.3,323.42,322.8,323.25,7271.0,270.5235,270.6239,270.1051,270.4816,7271.0
2021-09-13 13:30:00,323.16,323.43,323.1,323.27,6988.0,270.4063,270.6322,270.3561,270.4984,6988.0
2021-09-13 14:00:00,323.37,323.38,321.51,321.52,8484.0,270.582,270.5904,269.0257,269.034,8484.0
2021-09-13 14:30:00,321.48,322.17,321.3,321.31,6774.0,269.0006,269.5779,268.85,268.8583,6774.0
2021-09-13 15:00:00,321.28,322.06,321.11,322.06,17093.0,268.8332,269.4859,268.691,269.4859,17093.0
2021-09-13 15:30:00,321.96,322.62,321.04,321.12,71288.0,269.4022,269.9545,268.6324,268.6993,71288.0
2021-09-14 09:30:00,320.29,320.29,317.12,318.11,24645.0,269.6935,269.6935,267.0242,267.8579,24645.0
2021-09-14 10:00:00,318.41,319.68,318.39,319.38,12984.0,268.1105,269.1798,268.0936,268.9272,12984.0
2021-09-14 10:30:00,319.24,319.46,318.0,318.09,10897.0,268.8093,268.9946,267.7652,267.841,10897.0
2021-09-14 11:00:00,318.15,318.55,317.52,318.05,12482.0,267.8915,268.2283,267.3611,267.8073,12482.0
2021-09-14 11:30:00,317.88,318.2,317.79,318.05,8536.0,267.6642,267.9336,267.5884,267.8073,8536.0
2021-09-14 12:00:00,318.06,318.45,317.76,318.42,7710.0,267.8158,268.1441,267.5631,268.1189,7710.0
2021-09-14 12:30:00,318.27,318.27,317.45,317.64,5435.0,267.9926,267.9926,267.3021,267.4621,5435.0
2021-09-14 13:00:00,317.63,317.9,317.1,317.21,6848.0,267.4537,267.681,267.0074,267.1,6848.0
2021-09-14 13:30:00,317.11,317.11,316.23,316.57,11670.0,267.0158,267.0158,266.2748,266.5611,11670.0
2021-09-14 14:00:00,316.61,316.75,315.62,315.73,9665.0,266.5948,266.7127,265.7612,265.8538,9665.0
2021-09-14 14:30:00,315.57,315.65,314.94,315.34,6643.0,265.7191,265.7865,265.1886,265.5254,6643.0
2021-09-14 15:00:00,315.41,317.03,315.21,317.03,58524.0,265.5844,266.9485,265.416,266.9485,58524.0
2021-09-14 15:30:00,316.75,317.44,316.57,317.38,48860.0,266.7127,267.2937,266.5611,267.2432,48860.0
2021-09-15 09:30:00,318.39,319.46,317.48,318.3,15858.0,268.0936,268.9946,267.3274,268.0178,15858.0
2021-09-15 10:00:00,318.34,319.4,317.88,318.27,8960.0,268.0515,268.9441,267.6642,267.9926,8960.0
2021-09-15 10:30:00,318.84,319.65,318.84,319.25,7068.0,268.4725,269.1546,268.4725,268.8178,7068.0
2021-09-15 11:00:00,319.38,320.07,318.9,320.03,18994.0,268.9272,269.5082,268.5231,269.4746,18994.0
2021-09-15 11:30:00,320.02,320.51,319.89,320.5,9067.0,269.4661,269.8787,269.3567,269.8703,9067.0
2021-09-15 12:00:00,320.5,320.81,320.14,320.43,6965.0,269.8703,270.1313,269.5672,269.8114,6965.0
2021-09-15 12:30:00,320.71,322.03,320.67,321.43,5688.0,270.0471,271.1586,270.0134,270.6534,5688.0
2021-09-15 13:00:00,321.3,322.1,321.3,321.73,5346.0,270.5439,271.2176,270.5439,270.906,5346.0
2021-09-15 13:30:00,321.76,322.15,320.99,320.99,3837.0,270.9313,271.2597,270.2829,270.2829,3837.0
2021-09-15 14:00:00,321.03,321.45,320.25,320.63,24628.0,270.3166,270.6702,269.6598,269.9798,24628.0
2021-09-15 14:30:00,320.64,320.72,320.09,320.33,4923.0,269.9882,270.0556,269.5251,269.7272,4923.0
2021-09-15 15:00:00,320.33,320.8,319.71,320.77,16541.0,269.7272,270.1229,269.2051,270.0977,16541.0
2021-09-15 15:30:00,320.71,321.49,319.3,319.57,45323.0,270.0471,270.7039,268.8599,269.0872,45323.0
2021-09-16 09:30:00,319.5,321.47,318.55,318.96,15960.0,269.0283,270.6871,268.2283,268.5736,15960.0
2021-09-16 10:00:00,318.62,318.64,316.11,316.41,14607.0,268.2873,268.3041,266.1738,266.4264,14607.0
2021-09-16 10:30:00,316.4,317.63,316.22,317.05,8083.0,266.418,267.4537,266.2664,266.9653,8083.0
2021-09-16 11:00:00,317.07,318.13,316.92,318.13,8117.0,266.9821,267.8747,266.8558,267.8747,8117.0
2021-09-16 11:30:00,317.84,317.88,316.49,316.85,12907.0,267.6305,267.6642,266.4938,266.7969,12907.0
2021-09-16 12:00:00,316.99,317.41,316.53,317.22,10274.0,266.9148,267.2684,266.5274,267.1084,10274.0
2021-09-16 12:30:00,317.25,317.51,316.89,317.51,7904.0,267.1337,267.3526,266.8306,267.3526,7904.0
2021-09-16 13:00:00,317.4,317.4,316.24,316.84,8954.0,267.26,267.26,266.2833,266.7885,8954.0
2021-09-16 13:30:00,316.89,317.27,315.94,317.27,6317.0,266.8306,267.1506,266.0307,267.1506,6317.0
2021-09-16 14:00:00,317.03,317.93,317.01,317.5,8209.0,266.9485,267.7063,266.9316,267.3442,8209.0
2021-09-16 14:30:00,317.76,318.26,317.38,318.15,8765.0,267.5631,267.9842,267.2432,267.8915,8765.0
2021-09-16 15:00:00,318.17,318.4,317.31,317.35,10121.0,267.9084,268.102,267.1842,267.2179,10121.0
2021-09-16 15:30:00,317.38,318.02,316.67,317.47,45327.0,267.2432,267.7821,266.6453,267.319,45327.0
2021-09-17 09:30:00,315.06,318.09,314.63,316.12,157385.0,265.2897,267.841,264.9276,266.1822,157385.0
2021-09-17 10:00:00,316.22,317.59,316.22,317.34,8035.0,266.2664,267.42,266.2664,267.2095,8035.0
2021-09-17 10:30:00,317.25,317.31,315.9,316.41,5375.0,267.1337,267.1842,265.997,266.4264,5375.0
2021-09-17 11:00:00,317.04,317.04,315.48,315.75,10297.0,266.9569,266.9569,265.6433,265.8707,10297.0
2021-09-17 11:30:00,315.54,315.71,314.83,314.94,8356.0,265.6938,265.837,265.096,265.1886,8356.0
2021-09-17 12:00:00,314.81,315.02,313.91,313.98,11059.0,265.0792,265.256,264.3213,264.3803,11059.0
2021-09-17 12:30:00,313.86,314.32,313.49,314.17,6603.0,264.2792,264.6666,263.9677,264.5403,6603.0
2021-09-17 13:00:00,314.45,314.62,314.04,314.45,5630.0,264.776,264.9192,264.4308,264.776,5630.0
2021-09-17 13:30:00,314.92,315.12,314.31,314.62,7772.0,265.1718,265.3402,264.6581,264.9192,7772.0
2021-09-17 14:00:00,314.48,314.48,313.38,313.42,23849.0,264.8013,264.8013,263.8751,263.9087,23849.0
2021-09-17 14:30:00,313.34,313.48,312.42,312.65,20290.0,263.8414,263.9593,263.0667,263.2604,20290.0
2021-09-17 15:00:00,312.65,313.1,311.7,312.44,42476.0,263.2604,263.6393,262.4604,263.0836,42476.0
2021-09-17 15:30:00,312.35,312.59,310.25,311.04,139779.0,263.0078,263.2099,261.2395,261.9047,139779.0
2021-09-20 09:30:00,310.42,313.38,309.01,311.37,25621.0,261.3827,263.8751,260.1954,262.1826,25621.0
2021-09-20 10:00:00,311.15,313.44,311.09,313.39,9586.0,261.9973,263.9256,261.9468,263.8835,9586.0
2021-09-20 10:30:00,313.84,314.96,313.43,313.43,12867.0,264.2624,265.2055,263.9172,263.9172,12867.0
2021-09-20 11:00:00,313.79,315.66,313.72,314.75,13334.0,264.2203,265.7949,264.1613,265.0286,13334.0
2021-09-20 11:30:00,315.17,315.17,312.67,313.38,14485.0,265.3823,265.3823,263.2772,263.8751,14485.0
2021-09-20 12:00:00,313.39,313.39,311.9,312.26,13265.0,263.8835,263.8835,262.6289,262.932,13265.0
2021-09-20 12:30:00,312.25,313.0,312.19,312.47,8173.0,262.9236,263.5551,262.873,263.1088,8173.0
2021-09-20 13:00:00,312.22,312.47,310.95,312.03,18183.0,262.8983,263.1088,261.8289,262.7383,18183.0
2021-09-20 13:30:00,312.03,312.82,311.1,312.36,6888.0,262.7383,263.4035,261.9552,263.0162,6888.0
2021-09-20 14:00:00,312.2,312.29,311.18,311.47,8126.0,262.8815,262.9572,262.0226,262.2668,8126.0
2021-09-20 14:30:00,311.41,311.41,309.98,309.98,9122.0,262.2163,262.2163,261.0122,261.0122,9122.0
2021-09-20 15:00:00,309.9,310.11,308.56,309.98,15875.0,260.9448,261.1216,259.8165,261.0122,15875.0
2021-09-20 15:30:00,310.18,312.72,310.07,312.04,69170.0,261.1806,263.3193,261.0879,262.7467,69170.0
2021-09-21 09:30:00,312.43,315.65,312.43,314.6,24643.0,263.0751,265.7865,263.0751,264.9023,24643.0
2021-09-21 10:00:00,314.83,315.46,313.32,314.61,23663.0,265.096,265.6265,263.8245,264.9108,23663.0
2021-09-21 10:30:00,314.53,314.53,313.31,313.91,9513.0,264.8434,264.8434,263.8161,264.3213,9513.0
2021-09-21 11:00:00,313.75,313.9,313.09,313.47,11237.0,264.1866,264.3129,263.6309,263.9508,11237.0
2021-09-21 11:30:00,313.39,314.81,313.38,314.65,7696.0,263.8835,265.0792,263.8751,264.9444,7696.0
2021-09-21 12:00:00,314.76,315.34,314.35,314.35,8777.0,265.0371,265.5254,264.6918,264.6918,8777.0
2021-09-21 12:30:00,314.31,314.49,313.32,313.38,9284.0,264.6581,264.8097,263.8245,263.8751,9284.0
2021-09-21 13:00:00,313.31,313.92,312.93,313.11,7275.0,263.8161,264.3298,263.4961,263.6477,7275.0
2021-09-21 13:30:00,313.05,313.4,312.53,312.6,9426.0,263.5972,263.8919,263.1593,263.2183,9426.0
2021-09-21 14:00:00,313.04,313.23,312.63,312.85,9963.0,263.5888,263.7488,263.2435,263.4288,9963.0
2021-09-21 14:30:00,312.99,314.18,312.94,313.93,9999.0,263.5467,264.5487,263.5046,264.3382,9999.0
2021-09-21 15:00:00,314.15,314.96,314.15,314.68,15236.0,264.5234,265.2055,264.5234,264.9697,15236.0
2021-09-21 15:30:00,314.67,314.75,311.83,311.92,45632.0,264.9613,265.0286,262.5699,262.6457,45632.0
2021-09-22 09:30:00,313.86,313.86,309.7,310.02,40464.0,264.2792,264.2792,260.7764,261.0458,40464.0
2021-09-22 10:00:00,310.1,311.05,309.64,310.32,9892.0,261.1132,261.9131,260.7259,261.2984,9892.0
2021-09-22 10:30:00,310.46,310.92,309.11,310.08,17591.0,261.4163,261.8037,260.2796,261.0964,17591.0
2021-09-22 11:00:00,310.19,310.52,309.92,310.19,8217.0,261.189,261.4669,260.9616,261.189,8217.0
2021-09-22 11:30:00,310.35,310.56,308.94,309.45,21151.0,261.3237,261.5005,260.1364,260.5659,21151.0
2021-09-22 12:00:00,309.53,309.64,308.45,308.7,15436.0,260.6332,260.7259,259.7239,259.9344,15436.0
2021-09-22 12:30:00,308.84,309.18,308.58,308.75,13989.0,260.0522,260.3385,259.8333,259.9765,13989.0
2021-09-22 13:00:00,308.68,308.79,307.97,308.32,13552.0,259.9175,260.0101,259.3197,259.6144,13552.0
2021-09-22 13:30:00,308.24,308.87,307.89,308.85,18506.0,259.547,260.0775,259.2523,260.0607,18506.0
2021-09-22 14:00:00,308.92,309.92,308.47,309.02,18022.0,260.1196,260.9616,259.7407,260.2038,18022.0
2021-09-22 14:30:00,308.96,309.2,307.73,307.76,19416.0,260.1533,260.3554,259.1176,259.1429,19416.0
2021-09-22 15:00:00,307.77,308.84,307.43,308.28,19237.0,259.1513,260.0522,258.865,259.5807,19237.0
2021-09-22 15:30:00,308.14,309.23,307.9,309.19,77750.0,259.4628,260.3806,259.2607,260.347,77750.0
2021-09-23 09:30:00,309.27,310.75,306.97,307.88,29478.0,260.4143,261.6605,258.4777,259.2439,29478.0
2021-09-23 10:00:00,307.92,309.31,307.64,308.76,22308.0,259.2776,260.448,259.0418,259.9849,22308.0
2021-09-23 10:30:00,308.65,308.87,306.0,306.22,29953.0,259.8923,260.0775,257.6609,257.8461,29953.0
2021-09-23 11:00:00,306.1,306.78,304.93,305.04,24637.0,257.7451,258.3177,256.7599,256.8525,24637.0
2021-09-23 11:30:00,305.16,305.77,304.88,305.66,19049.0,256.9536,257.4672,256.7178,257.3746,19049.0
2021-09-23 12:00:00,305.8,306.46,305.57,305.69,12938.0,257.4925,258.0482,257.2988,257.3999,12938.0
2021-09-23 12:30:00,305.58,306.27,305.46,306.1,17160.0,257.3072,257.8882,257.2062,257.7451,17160.0
2021-09-23 13:00:00,306.16,307.24,306.15,306.58,25626.0,257.7956,258.705,257.7872,258.1493,25626.0
2021-09-23 13:30:00,306.68,307.15,306.63,306.83,19203.0,258.2335,258.6292,258.1914,258.3598,19203.0
2021-09-23 14:00:00,306.77,307.47,306.31,306.38,24364.0,258.3092,258.8987,257.9219,257.9809,24364.0
2021-09-23 14:30:00,306.36,307.36,306.3,306.84,27248.0,257.964,258.806,257.9135,258.3682,27248.0
2021-09-23 15:00:00,306.89,306.93,305.61,306.73,56518.0,258.4103,258.444,257.3325,258.2756,56518.0
2021-09-23 15:30:00,306.66,306.66,305.23,305.44,110553.0,258.2166,258.2166,257.0125,257.1893,110553.0
2021-09-24 09:30:00,305.81,307.68,304.47,304.76,17354.0,257.5009,259.0755,256.3726,256.6168,17354.0
2021-09-24 10:00:00,304.95,305.43,303.83,303.85,13964.0,256.7768,257.1809,255.8337,255.8505,13964.0
2021-09-24 10:30:00,303.94,304.35,303.17,303.39,9962.0,255.9263,256.2715,255.2779,255.4632,9962.0
2021-09-24 11:00:00,303.36,304.31,303.34,303.62,8377.0,255.4379,256.2379,255.4211,255.6569,8377.0
2021-09-24 11:30:00,303.56,304.1,303.56,303.86,17556.0,255.6063,256.061,255.6063,255.8589,17556.0
2021-09-24 12:00:00,303.92,304.35,302.63,302.78,18788.0,255.9095,256.2715,254.8232,254.9495,18788.0
2021-09-24 12:30:00,302.81,303.29,302.55,303.09,15237.0,254.9748,255.379,254.7559,255.2106,15237.0
2021-09-24 13:00:00,303.09,303.09,302.38,302.56,12904.0,255.2106,255.2106,254.6127,254.7643,12904.0
2021-09-24 13:30:00,302.66,303.68,302.66,303.68,12216.0,254.8485,255.7074,254.8485,255.7074,12216.0
2021-09-24 14:00:00,303.51,304.44,303.4,304.22,13792.0,255.5642,256.3473,255.4716,256.1621,13792.0
2021-09-24 14:30:00,304.15,304.96,304.11,304.79,7899.0,256.1031,256.7852,256.0694,256.642,7899.0
2021-09-24 15:00:00,304.78,305.16,304.23,305.14,16006.0,256.6336,256.9536,256.1705,256.9367,16006.0
2021-09-24 15:30:00,305.15,305.62,303.74,303.91,74292.0,256.9452,257.3409,255.7579,255.901,74292.0
2021-09-27 09:30:00,303.88,303.97,301.33,303.71,30745.0,255.8758,255.9516,253.7286,255.7326,30745.0
2021-09-27 10:00:00,303.86,305.27,303.49,304.13,14653.0,255.8589,257.0462,255.5474,256.0863,14653.0
2021-09-27 10:30:00,304.01,305.08,302.71,302.91,17243.0,255.9852,256.8862,254.8906,255.059,17243.0
2021-09-27 11:00:00,303.02,303.69,301.45,301.54,14276.0,255.1516,255.7158,253.8297,253.9054,14276.0
2021-09-27 11:30:00,301.48,301.65,300.51,300.65,10278.0,253.8549,253.9981,253.0381,253.156,10278.0
2021-09-27 12:00:00,300.62,300.94,300.46,300.55,10047.0,253.1308,253.4002,252.996,253.0718,10047.0
2021-09-27 12:30:00,300.43,300.47,299.32,299.32,18393.0,252.9708,253.0045,252.0361,252.0361,18393.0
2021-09-27 13:00:00,299.42,299.54,298.65,298.83,9285.0,252.1203,252.2214,251.472,251.6235,9285.0
2021-09-27 13:30:00,298.84,298.92,298.32,298.81,11730.0,251.632,251.6993,251.1941,251.6067,11730.0
2021-09-27 14:00:00,298.8,299.03,298.51,298.84,12362.0,251.5983,251.7919,251.3541,251.632,12362.0
2021-09-27 14:30:00,298.88,299.08,298.54,298.86,22413.0,251.6656,251.834,251.3793,251.6488,22413.0
2021-09-27 15:00:00,298.96,299.29,297.68,297.98,18471.0,251.733,252.0109,250.6552,250.9078,18471.0
2021-09-27 15:30:00,297.88,298.25,296.66,296.75,72888.0,250.8236,251.1352,249.7963,249.8721,72888.0
2021-09-28 09:30:00,294.63,295.94,292.32,295.01,48987.0,248.087,249.1901,246.1419,248.407,48987.0
2021-09-28 10:00:00,295.29,298.25,295.1,298.1,41566.0,248.6428,251.1352,248.4828,251.0089,41566.0
2021-09-28 10:30:00,297.95,299.96,297.8,298.97,48448.0,250.8825,252.575,250.7562,251.7414,48448.0
2021-09-28 11:00:00,299.07,300.16,298.09,299.57,24616.0,251.8256,252.7434,251.0004,252.2466,24616.0
2021-09-28 11:30:00,299.71,299.71,297.92,298.32,18765.0,252.3645,252.3645,250.8573,251.1941,18765.0
2021-09-28 12:00:00,298.26,298.88,297.8,298.82,12841.0,251.1436,251.6656,250.7562,251.6151,12841.0
2021-09-28 12:30:00,298.75,299.06,298.17,298.83,19021.0,251.5562,251.8172,251.0678,251.6235,19021.0
2021-09-28 13:00:00,298.8,299.15,298.61,299.07,29954.0,251.5983,251.893,251.4383,251.8256,29954.0
2021-09-28 13:30:00,299.0,299.57,298.42,299.43,12508.0,251.7667,252.2466,251.2783,252.1288,12508.0
2021-09-28 14:00:00,299.6,299.7,298.45,299.44,15772.0,252.2719,252.3561,251.3036,252.1372,15772.0
2021-09-28 14:30:00,299.34,300.53,298.88,300.24,14281.0,252.053,253.055,251.6656,252.8108,14281.0
2021-09-28 15:00:00,300.14,301.09,300.06,300.21,12889.0,252.7266,253.5265,252.6592,252.7855,12889.0
2021-09-28 15:30:00,300.2,301.02,299.41,299.56,122595.0,252.7771,253.4676,252.1119,252.2382,122595.0
2021-09-29 09:30:00,300.03,302.53,299.01,301.93,35668.0,252.634,254.739,251.7751,254.2338,35668.0
2021-09-29 10:00:00,301.89,302.05,300.65,301.69,27009.0,254.2001,254.3349,253.156,254.0317,27009.0
2021-09-29 10:30:00,301.72,302.07,300.6,301.87,17630.0,254.057,254.3517,253.1139,254.1833,17630.0
2021-09-29 11:00:00,302.18,302.63,301.62,302.17,11154.0,254.4443,254.8232,253.9728,254.4359,11154.0
2021-09-29 11:30:00,302.11,302.3,301.37,301.63,16169.0,254.3854,254.5454,253.7623,253.9812,16169.0
2021-09-29 12:00:00,301.75,303.09,301.74,302.94,14109.0,254.0823,255.2106,254.0738,255.0843,14109.0
2021-09-29 12:30:00,302.92,303.3,302.84,303.3,10366.0,255.0674,255.3874,255.0001,255.3874,10366.0
2021-09-29 13:00:00,303.22,303.35,302.89,303.05,9386.0,255.32,255.4295,255.0422,255.1769,9386.0
2021-09-29 13:30:00,303.01,303.02,302.21,302.26,11873.0,255.1432,255.1516,254.4696,254.5117,11873.0
2021-09-29 14:00:00,302.38,303.04,302.38,302.67,12606.0,254.6127,255.1685,254.6127,254.8569,12606.0
2021-09-29 14:30:00,302.76,303.88,302.69,303.88,16057.0,254.9327,255.8758,254.8738,255.8758,16057.0
2021-09-29 15:00:00,303.74,304.34,303.52,303.87,18628.0,255.7579,256.2631,255.5727,255.8674,18628.0
2021-09-29 15:30:00,303.82,303.94,302.22,302.35,71835.0,255.8253,255.9263,254.478,254.5875,71835.0
2021-09-30 09:30:00,304.12,304.12,301.61,302.7,17409.0,256.0779,256.0779,253.9644,254.8822,17409.0
2021-09-30 10:00:00,302.32,302.32,299.91,301.83,13692.0,254.5622,254.5622,252.5329,254.1496,13692.0
2021-09-30 10:30:00,301.9,302.12,299.69,300.01,17355.0,254.2086,254.3938,252.3477,252.6171,17355.0
2021-09-30 11:00:00,299.77,299.89,298.33,298.74,10087.0,252.415,252.5161,251.2025,251.5478,10087.0
2021-09-30 11:30:00,298.72,298.72,297.31,297.47,9949.0,251.5309,251.5309,250.3437,250.4784,9949.0
2021-09-30 12:00:00,297.7,297.86,296.39,296.6,12363.0,250.672,250.8068,249.569,249.7458,12363.0
2021-09-30 12:30:00,296.6,297.31,296.53,297.01,12119.0,249.7458,250.3437,249.6869,250.091,12119.0
2021-09-30 13:00:00,297.02,298.3,296.98,298.03,8827.0,250.0995,251.1773,250.0658,250.9499,8827.0
2021-09-30 13:30:00,297.85,298.57,297.76,298.42,9143.0,250.7983,251.4046,250.7226,251.2783,9143.0
2021-09-30 14:00:00,298.54,299.53,298.48,299.5,33502.0,251.3793,252.213,251.3288,252.1877,33502.0
2021-09-30 14:30:00,299.4,300.69,299.33,300.02,13963.0,252.1035,253.1897,252.0445,252.6255,13963.0
2021-09-30 15:00:00,300.11,300.76,299.87,299.92,28887.0,252.7013,253.2487,252.4992,252.5413,28887.0
2021-09-30 15:30:00,300.01,300.41,297.1,297.27,155422.0,252.6171,252.9539,250.1668,250.31,155422.0
2021-10-01 09:30:00,298.02,299.02,296.9,298.05,28464.0,250.9415,251.7835,249.9984,250.9668,28464.0
2021-10-01 10:00:00,297.61,297.85,293.77,294.91,41434.0,250.5963,250.7983,247.3629,248.3228,41434.0
2021-10-01 10:30:00,294.72,295.57,294.46,295.4,22178.0,248.1628,248.8785,247.9439,248.7354,22178.0
2021-10-01 11:00:00,295.23,296.6,294.51,296.6,20023.0,248.5922,249.7458,247.986,249.7458,20023.0
2021-10-01 11:30:00,296.56,298.15,296.4,297.68,22874.0,249.7121,251.051,249.5774,250.6552,22874.0
2021-10-01 12:00:00,297.69,297.9,297.14,297.66,16833.0,250.6636,250.8404,250.2005,250.6384,16833.0
2021-10-01 12:30:00,297.63,298.21,297.43,298.21,16335.0,250.6131,251.1015,250.4447,251.1015,16335.0
2021-10-01 13:00:00,298.14,298.31,297.71,297.72,12754.0,251.0425,251.1857,250.6805,250.6889,12754.0
2021-10-01 13:30:00,297.82,298.62,297.79,297.9,12238.0,250.7731,251.4467,250.7478,250.8404,12238.0
2021-10-01 14:00:00,298.0,298.57,297.87,297.94,10203.0,250.9247,251.4046,250.8152,250.8741,10203.0
2021-10-01 14:30:00,298.07,298.37,297.72,298.37,18276.0,250.9836,251.2362,250.6889,251.2362,18276.0
2021-10-01 15:00:00,298.38,299.09,298.01,298.01,16857.0,251.2446,251.8425,250.9331,250.9331,16857.0
2021-10-01 15:30:00,298.08,298.54,296.85,297.35,85386.0,250.992,251.3793,249.9563,250.3773,85386.0
2021-10-04 09:30:00,296.49,299.39,296.15,298.08,29358.0,249.6532,252.0951,249.3669,250.992,29358.0
2021-10-04 10:00:00,298.15,298.15,295.82,297.02,16022.0,251.051,251.051,249.089,250.0995,16022.0
2021-10-04 10:30:00,296.82,298.47,296.1,297.22,23631.0,249.9311,251.3204,249.3248,250.2679,23631.0
2021-10-04 11:00:00,297.18,298.83,297.01,297.84,23639.0,250.2342,251.6235,250.091,250.7899,23639.0
2021-10-04 11:30:00,297.32,297.38,295.69,296.13,17277.0,250.3521,250.4026,248.9796,249.3501,17277.0
2021-10-04 12:00:00,296.02,296.39,295.89,296.18,11614.0,249.2574,249.569,249.148,249.3922,11614.0
2021-10-04 12:30:00,296.06,296.78,295.96,296.44,11934.0,249.2911,249.8974,249.2069,249.6111,11934.0
2021-10-04 13:00:00,296.3,296.96,296.1,296.86,18703.0,249.4932,250.0489,249.3248,249.9647,18703.0
2021-10-04 13:30:00,296.95,297.11,296.71,296.89,15843.0,250.0405,250.1752,249.8384,249.99,15843.0
2021-10-04 14:00:00,296.94,297.27,296.54,297.02,21260.0,250.0321,250.31,249.6953,250.0995,21260.0
2021-10-04 14:30:00,296.92,297.43,296.66,297.15,19559.0,250.0153,250.4447,249.7963,250.2089,19559.0
2021-10-04 15:00:00,297.13,298.13,297.02,298.0,26243.0,250.1921,251.0341,250.0995,250.9247,26243.0
2021-10-04 15:30:00,297.96,298.76,297.66,298.13,123095.0,250.891,251.5646,250.6384,251.0341,123095.0
2021-10-05 09:30:00,299.42,299.63,295.16,295.96,20315.0,252.1203,252.2972,248.5333,249.2069,20315.0
2021-10-05 10:00:00,296.25,298.36,296.22,298.12,21962.0,249.4511,251.2278,249.4258,251.0257,21962.0
2021-10-05 10:30:00,298.18,298.46,295.48,296.78,12353.0,251.0762,251.312,248.8027,249.8974,12353.0
2021-10-05 11:00:00,296.89,297.33,296.54,296.63,10522.0,249.99,250.3605,249.6953,249.7711,10522.0
2021-10-05 11:30:00,296.69,297.02,296.15,296.29,7035.0,249.8216,250.0995,249.3669,249.4848,7035.0
2021-10-05 12:00:00,296.16,297.15,296.05,296.85,9566.0,249.3753,250.2089,249.2827,249.9563,9566.0
2021-10-05 12:30:00,296.77,296.89,295.7,295.97,4637.0,249.889,249.99,248.988,249.2153,4637.0
2021-10-05 13:00:00,295.87,296.18,295.64,296.05,9189.0,249.1311,249.3922,248.9375,249.2827,9189.0
2021-10-05 13:30:00,296.5,296.54,296.12,296.22,8893.0,249.6616,249.6953,249.3416,249.4258,8893.0
2021-10-05 14:00:00,296.31,297.04,296.14,296.8,16906.0,249.5016,250.1163,249.3585,249.9142,16906.0
2021-10-05 14:30:00,296.88,297.54,296.8,296.8,18224.0,249.9816,250.5373,249.9142,249.9142,18224.0
2021-10-05 15:00:00,296.58,296.87,295.94,296.23,10986.0,249.729,249.9732,249.1901,249.4343,10986.0
2021-10-05 15:30:00,296.1,296.44,294.87,295.25,130233.0,249.3248,249.6111,248.2891,248.6091,130233.0
2021-10-06 09:30:00,295.0,295.41,294.05,294.09,24623.0,248.3986,248.7438,247.5986,247.6323,24623.0
2021-10-06 10:00:00,294.4,297.27,294.4,297.19,32361.0,247.8933,250.31,247.8933,250.2426,32361.0
2021-10-06 10:30:00,297.05,297.53,295.51,296.45,19218.0,250.1247,250.5289,248.828,249.6195,19218.0
2021-10-06 11:00:00,296.43,296.54,294.52,294.96,23238.0,249.6027,249.6953,247.9944,248.3649,23238.0
2021-10-06 11:30:00,294.8,294.8,293.47,294.46,12876.0,248.2302,248.2302,247.1103,247.9439,12876.0
2021-10-06 12:00:00,294.19,294.65,293.79,294.65,18362.0,247.7165,248.1039,247.3797,248.1039,18362.0
2021-10-06 12:30:00,294.64,295.16,294.61,294.75,9626.0,248.0954,248.5333,248.0702,248.1881,9626.0
2021-10-06 13:00:00,294.66,296.25,294.65,296.17,6352.0,248.1123,249.4511,248.1039,249.3837,6352.0
2021-10-06 13:30:00,296.17,297.68,296.12,297.01,33309.0,249.3837,250.6552,249.3416,250.091,33309.0
2021-10-06 14:00:00,297.14,298.48,296.6,298.29,13308.0,250.2005,251.3288,249.7458,251.1688,13308.0
2021-10-06 14:30:00,298.28,298.9,298.26,298.55,11377.0,251.1604,251.6825,251.1436,251.3878,11377.0
2021-10-06 15:00:00,298.46,299.9,298.37,299.33,29172.0,251.312,252.5245,251.2362,252.0445,29172.0
2021-10-06 15:30:00,299.33,302.09,299.33,301.4,88362.0,252.0445,254.3685,252.0445,253.7875,88362.0
2021-10-07 09:30:00,302.3,303.9,301.5,303.78,19207.0,254.5454,255.8926,253.8718,255.7916,19207.0
2021-10-07 10:00:00,303.34,305.47,302.65,303.11,34900.0,255.4211,257.2146,254.8401,255.2274,34900.0
2021-10-07 10:30:00,303.2,303.47,301.46,301.75,9583.0,255.3032,255.5305,253.8381,254.0823,9583.0
2021-10-07 11:00:00,301.75,301.81,300.97,301.34,17932.0,254.0823,254.1328,253.4255,253.737,17932.0
2021-10-07 11:30:00,301.35,302.38,301.21,302.03,9841.0,253.7454,254.6127,253.6276,254.318,9841.0
2021-10-07 12:00:00,302.26,302.49,301.98,302.49,4942.0,254.5117,254.7054,254.2759,254.7054,4942.0
2021-10-07 12:30:00,302.39,302.75,302.29,302.37,9651.0,254.6212,254.9243,254.537,254.6043,9651.0
2021-10-07 13:00:00,302.41,302.81,302.35,302.45,6272.0,254.638,254.9748,254.5875,254.6717,6272.0
2021-10-07 13:30:00,302.59,302.77,302.3,302.3,12810.0,254.7896,254.9411,254.5454,254.5454,12810.0
2021-10-07 14:00:00,302.46,302.58,301.76,301.76,5490.0,254.6801,254.7811,254.0907,254.0907,5490.0
2021-10-07 14:30:00,301.61,301.83,300.29,300.29,7407.0,253.9644,254.1496,252.8529,252.8529,7407.0
2021-10-07 15:00:00,300.42,301.71,300.42,301.71,11248.0,252.9624,254.0486,252.9624,254.0486,11248.0
2021-10-07 15:30:00,301.6,302.09,300.86,301.51,60117.0,253.956,254.3685,253.3329,253.8802,60117.0
2021-10-08 09:30:00,301.54,302.09,299.39,300.95,10156.0,253.9054,254.3685,252.0951,253.4086,10156.0
2021-10-08 10:00:00,301.01,301.6,300.28,300.78,20032.0,253.4592,253.956,252.8445,253.2655,20032.0
2021-10-08 10:30:00,300.91,301.6,300.51,301.33,4593.0,253.375,253.956,253.0381,253.7286,4593.0
2021-10-08 11:00:00,301.39,302.16,301.02,302.0,8819.0,253.7791,254.4275,253.4676,254.2928,8819.0
2021-10-08 11:30:00,301.99,302.19,301.61,302.1,2886.0,254.2843,254.4528,253.9644,254.377,2886.0
2021-10-08 12:00:00,302.12,302.24,301.58,301.58,3090.0,254.3938,254.4949,253.9391,253.9391,3090.0
2021-10-08 12:30:00,301.52,301.85,300.98,301.17,6067.0,253.8886,254.1665,253.4339,253.5939,6067.0
2021-10-08 13:00:00,300.88,301.52,300.75,301.51,5798.0,253.3497,253.8886,253.2402,253.8802,5798.0
2021-10-08 13:30:00,301.43,301.51,300.87,301.44,4137.0,253.8128,253.8802,253.3413,253.8212,4137.0
2021-10-08 14:00:00,301.4,301.9,301.4,301.82,5111.0,253.7875,254.2086,253.7875,254.1412,5111.0
2021-10-08 14:30:00,301.92,302.06,301.12,301.12,6655.0,254.2254,254.3433,253.5518,253.5518,6655.0
2021-10-08 15:00:00,301.18,301.47,300.66,300.94,14687.0,253.6023,253.8465,253.1644,253.4002,14687.0
2021-10-08 15:30:00,300.9,300.92,299.12,299.71,32492.0,253.3665,253.3834,251.8677,252.3645,32492.0
2021-10-11 09:30:00,299.98,300.25,298.2,299.79,19791.0,252.5919,252.8192,251.0931,252.4319,19791.0
2021-10-11 10:00:00,299.99,301.2,299.89,301.2,7373.0,252.6003,253.6191,252.5161,253.6191,7373.0
2021-10-11 10:30:00,301.46,302.83,301.26,302.82,3675.0,253.8381,254.9917,253.6697,254.9832,3675.0
2021-10-11 11:00:00,302.84,302.84,301.57,301.84,5244.0,255.0001,255.0001,253.9307,254.158,5244.0
2021-10-11 11:30:00,301.82,302.24,301.76,301.94,12228.0,254.1412,254.4949,254.0907,254.2422,12228.0
2021-10-11 12:00:00,301.78,301.79,301.2,301.56,4641.0,254.1075,254.1159,253.6191,253.9223,4641.0
2021-10-11 12:30:00,301.57,302.08,301.41,301.43,8379.0,253.9307,254.3601,253.796,253.8128,8379.0
2021-10-11 13:00:00,301.5,302.26,301.26,301.82,6056.0,253.8718,254.5117,253.6697,254.1412,6056.0
2021-10-11 13:30:00,301.87,302.5,301.65,301.69,7085.0,254.1833,254.7138,253.9981,254.0317,7085.0
2021-10-11 14:00:00,301.84,302.26,301.79,301.79,9044.0,254.158,254.5117,254.1159,254.1159,9044.0
2021-10-11 14:30:00,301.84,302.08,301.75,301.97,4995.0,254.158,254.3601,254.0823,254.2675,4995.0
2021-10-11 15:00:00,301.95,301.99,301.51,301.72,7414.0,254.2507,254.2843,253.8802,254.057,7414.0
2021-10-11 15:30:00,301.78,302.44,301.56,302.1,55440.0,254.1075,254.6633,253.9223,254.377,55440.0
2021-10-12 09:30:00,303.93,306.09,303.15,306.09,19720.0,255.9179,257.7367,255.2611,257.7367,19720.0
2021-10-12 10:00:00,305.82,308.3,305.55,307.96,24987.0,257.5093,259.5976,257.282,259.3113,24987.0
2021-10-12 10:30:00,307.88,308.85,307.78,308.84,19887.0,259.2439,260.0607,259.1597,260.0522,19887.0
2021-10-12 11:00:00,308.84,309.93,308.82,309.35,25744.0,260.0522,260.9701,260.0354,260.4817,25744.0
2021-10-12 11:30:00,309.35,309.8,309.25,309.8,12117.0,260.4817,260.8606,260.3975,260.8606,12117.0
2021-10-12 12:00:00,309.66,310.12,309.65,310.01,14899.0,260.7427,261.13,260.7343,261.0374,14899.0
2021-10-12 12:30:00,310.0,310.12,309.33,309.6,10840.0,261.029,261.13,260.4648,260.6922,10840.0
2021-10-12 13:00:00,309.6,311.24,309.6,311.14,13509.0,260.6922,262.0731,260.6922,261.9889,13509.0
2021-10-12 13:30:00,311.17,311.81,310.93,311.65,19954.0,262.0142,262.5531,261.8121,262.4183,19954.0
2021-10-12 14:00:00,311.75,312.34,311.61,311.9,15318.0,262.5026,262.9993,262.3847,262.6289,15318.0
2021-10-12 14:30:00,311.96,312.76,311.69,312.28,22941.0,262.6794,263.353,262.452,262.9488,22941.0
2021-10-12 15:00:00,312.17,313.18,311.87,312.27,34081.0,262.8562,263.7067,262.6036,262.9404,34081.0
2021-10-12 15:30:00,312.27,312.34,310.57,311.35,69885.0,262.9404,262.9993,261.509,262.1657,69885.0
2021-10-13 09:30:00,310.84,313.06,310.02,311.71,16846.0,261.7363,263.6056,261.0458,262.4689,16846.0
2021-10-13 10:00:00,312.18,312.87,311.03,311.23,12360.0,262.8646,263.4456,261.8963,262.0647,12360.0
2021-10-13 10:30:00,311.32,313.69,311.13,313.36,18960.0,262.1405,264.1361,261.9805,263.8582,18960.0
2021-10-13 11:00:00,313.42,313.54,312.85,313.32,9168.0,263.9087,264.0098,263.4288,263.8245,9168.0
2021-10-13 11:30:00,313.29,314.11,313.01,313.84,12647.0,263.7993,264.4897,263.5635,264.2624,12647.0
2021-10-13 12:00:00,313.71,314.48,313.49,314.44,13567.0,264.1529,264.8013,263.9677,264.7676,13567.0
2021-10-13 12:30:00,314.3,314.87,314.08,314.64,6835.0,264.6497,265.1297,264.4645,264.936,6835.0
2021-10-13 13:00:00,314.61,315.68,314.44,315.65,7285.0,264.9108,265.8117,264.7676,265.7865,7285.0
2021-10-13 13:30:00,315.62,316.41,315.59,316.41,11377.0,265.7612,266.4264,265.7359,266.4264,11377.0
2021-10-13 14:00:00,316.37,316.88,316.11,316.57,13385.0,266.3927,266.8222,266.1738,266.5611,13385.0
2021-10-13 14:30:00,316.57,317.27,316.4,316.83,8992.0,266.5611,267.1506,266.418,266.7801,8992.0
2021-10-13 15:00:00,316.8,317.04,316.07,317.04,21520.0,266.7548,266.9569,266.1401,266.9569,21520.0
2021-10-13 15:30:00,316.84,317.97,316.45,317.27,72399.0,266.7885,267.74,266.4601,267.1506,72399.0
2021-10-14 09:30:00,318.9,319.67,317.02,319.42,18524.0,268.5231,269.1714,266.94,268.9609,18524.0
2021-10-14 10:00:00,319.78,321.0,319.54,320.71,27909.0,269.264,270.2913,269.062,270.0471,27909.0
2021-10-14 10:30:00,320.86,321.58,319.97,321.57,19824.0,270.1734,270.7797,269.424,270.7713,19824.0
2021-10-14 11:00:00,321.47,322.45,321.26,321.44,14834.0,270.6871,271.5123,270.5102,270.6618,14834.0
2021-10-14 11:30:00,321.61,322.88,321.61,322.64,14390.0,270.805,271.8743,270.805,271.6722,14390.0
2021-10-14 12:00:00,322.66,323.21,322.48,323.0,12422.0,271.6891,272.1522,271.5375,271.9754,12422.0
2021-10-14 12:30:00,322.93,323.23,322.59,322.75,10720.0,271.9164,272.169,271.6301,271.7649,10720.0
2021-10-14 13:00:00,322.92,323.6,322.76,323.34,16162.0,271.908,272.4806,271.7733,272.2617,16162.0
2021-10-14 13:30:00,323.42,323.74,322.96,323.74,8728.0,272.329,272.5985,271.9417,272.5985,8728.0
2021-10-14 14:00:00,323.74,324.35,323.37,324.28,18610.0,272.5985,273.1121,272.2869,273.0532,18610.0
2021-10-14 14:30:00,324.28,324.38,324.02,324.26,20452.0,273.0532,273.1374,272.8342,273.0363,20452.0
2021-10-14 15:00:00,324.31,325.44,324.3,325.13,34819.0,273.0784,274.0299,273.07,273.7689,34819.0
2021-10-14 15:30:00,325.19,326.17,324.74,326.0,158834.0,273.8194,274.6446,273.4405,274.5015,158834.0
2021-10-15 09:30:00,326.86,327.04,322.69,323.72,56187.0,275.2256,275.3772,271.7143,272.5816,56187.0
2021-10-15 10:00:00,324.04,325.03,322.84,323.74,31316.0,272.8511,273.6847,271.8407,272.5985,31316.0
2021-10-15 10:30:00,323.73,324.38,322.71,323.48,14323.0,272.5901,273.1374,271.7312,272.3796,14323.0
2021-10-15 11:00:00,323.86,324.08,323.15,323.39,10063.0,272.6995,272.8848,272.1017,272.3038,10063.0
2021-10-15 11:30:00,323.32,324.5,322.91,324.09,20668.0,272.2448,273.2384,271.8996,272.8932,20668.0
2021-10-15 12:00:00,324.06,324.25,323.18,323.18,7289.0,272.8679,273.0279,272.1269,272.1269,7289.0
2021-10-15 12:30:00,323.29,323.9,323.23,323.78,8797.0,272.2196,272.7332,272.169,272.6322,8797.0
2021-10-15 13:00:00,323.82,324.68,323.74,323.89,16925.0,272.6658,273.39,272.5985,272.7248,16925.0
2021-10-15 13:30:00,323.96,324.02,320.49,320.7,32449.0,272.7837,272.8342,269.8619,270.0387,32449.0
2021-10-15 14:00:00,320.83,320.9,319.05,319.32,33941.0,270.1482,270.2071,268.6494,268.8767,33941.0
2021-10-15 14:30:00,319.15,319.59,318.11,318.88,29505.0,268.7336,269.1041,267.8579,268.5062,29505.0
2021-10-15 15:00:00,318.66,318.66,316.53,317.75,39439.0,268.321,268.321,266.5274,267.5547,39439.0
2021-10-15 15:30:00,317.81,319.59,317.73,319.53,106573.0,267.6052,269.1041,267.5379,269.0535,106573.0
2021-10-18 09:30:00,320.49,322.39,318.58,322.39,26392.0,269.8619,271.4617,268.2536,271.4617,26392.0
2021-10-18 10:00:00,322.22,323.1,321.6,322.0,13965.0,271.3186,272.0596,270.7965,271.1333,13965.0
2021-10-18 10:30:00,321.88,322.67,321.44,322.36,13267.0,271.0323,271.6975,270.6618,271.4365,13267.0
2021-10-18 11:00:00,322.49,323.8,322.21,323.28,6805.0,271.5459,272.649,271.3102,272.2111,6805.0
2021-10-18 11:30:00,322.97,323.75,322.95,323.41,4084.0,271.9501,272.6069,271.9333,272.3206,4084.0
2021-10-18 12:00:00,323.26,323.69,323.06,323.51,5329.0,272.1943,272.5564,272.0259,272.4048,5329.0
2021-10-18 12:30:00,323.44,323.7,322.43,322.66,7751.0,272.3459,272.5648,271.4954,271.6891,7751.0
2021-10-18 13:00:00,322.5,323.34,322.23,322.31,10268.0,271.5544,272.2617,271.327,271.3944,10268.0
2021-10-18 13:30:00,322.28,322.78,322.21,322.67,5816.0,271.3691,271.7901,271.3102,271.6975,5816.0
2021-10-18 14:00:00,322.56,323.11,322.56,323.11,5563.0,271.6049,272.068,271.6049,272.068,5563.0
2021-10-18 14:30:00,322.95,323.34,322.94,323.24,8273.0,271.9333,272.2617,271.9249,272.1775,8273.0
2021-10-18 15:00:00,323.32,323.83,323.08,323.38,20604.0,272.2448,272.6743,272.0427,272.2953,20604.0
2021-10-18 15:30:00,323.25,323.25,320.97,322.22,87990.0,272.1859,272.1859,270.2661,271.3186,87990.0
2021-10-19 09:30:00,322.86,323.88,320.41,320.59,14499.0,271.8575,272.7164,269.7945,269.9461,14499.0
2021-10-19 10:00:00,320.61,323.01,320.12,321.46,13989.0,269.9629,271.9838,269.5503,270.6787,13989.0
2021-10-19 10:30:00,320.99,322.74,320.98,321.91,9906.0,270.2829,271.7564,270.2745,271.0576,9906.0
2021-10-19 11:00:00,322.21,323.0,321.76,322.19,27102.0,271.3102,271.9754,270.9313,271.2933,27102.0
2021-10-19 11:30:00,322.04,322.33,321.54,322.33,5215.0,271.167,271.4112,270.746,271.4112,5215.0
2021-10-19 12:00:00,322.23,322.74,322.03,322.64,5592.0,271.327,271.7564,271.1586,271.6722,5592.0
2021-10-19 12:30:00,322.64,323.92,322.64,323.75,6080.0,271.6722,272.75,271.6722,272.6069,6080.0
2021-10-19 13:00:00,323.59,323.67,322.45,322.45,8809.0,272.4722,272.5395,271.5123,271.5123,8809.0
2021-10-19 13:30:00,322.46,322.65,321.95,322.05,6908.0,271.5207,271.6807,271.0912,271.1754,6908.0
2021-10-19 14:00:00,322.0,322.96,321.99,322.68,8550.0,271.1333,271.9417,271.1249,271.7059,8550.0
2021-10-19 14:30:00,322.75,322.84,322.16,322.31,12259.0,271.7649,271.8407,271.2681,271.3944,12259.0
2021-10-19 15:00:00,322.14,322.71,321.56,321.86,9180.0,271.2512,271.7312,270.7629,271.0155,9180.0
2021-10-19 15:30:00,321.88,322.1,320.1,321.0,61658.0,271.0323,271.2176,269.5335,270.2913,61658.0
2021-10-20 09:30:00,321.77,322.43,321.42,321.96,6019.0,270.9397,271.4954,270.645,271.0997,6019.0
2021-10-20 10:00:00,321.56,322.19,321.03,322.1,11772.0,270.7629,271.2933,270.3166,271.2176,11772.0
2021-10-20 10:30:00,321.89,321.89,320.73,321.03,9438.0,271.0407,271.0407,270.064,270.3166,9438.0
2021-10-20 11:00:00,321.15,321.9,320.79,321.66,8290.0,270.4176,271.0491,270.1145,270.8471,8290.0
2021-10-20 11:30:00,321.69,322.0,321.24,321.44,3902.0,270.8723,271.1333,270.4934,270.6618,3902.0
2021-10-20 12:00:00,321.49,322.03,321.42,322.0,5829.0,270.7039,271.1586,270.645,271.1333,5829.0
2021-10-20 12:30:00,321.96,322.98,321.72,322.98,14972.0,271.0997,271.9585,270.8976,271.9585,14972.0
2021-10-20 13:00:00,322.81,322.87,322.07,322.42,13547.0,271.8154,271.8659,271.1923,271.487,13547.0
2021-10-20 13:30:00,322.47,322.57,321.88,322.24,23271.0,271.5291,271.6133,271.0323,271.3354,23271.0
2021-10-20 14:00:00,322.25,322.5,321.78,321.91,6047.0,271.3439,271.5544,270.9481,271.0576,6047.0
2021-10-20 14:30:00,321.78,321.96,321.24,321.33,7542.0,270.9481,271.0997,270.4934,270.5692,7542.0
2021-10-20 15:00:00,321.36,321.51,320.75,320.91,17489.0,270.5944,270.7208,270.0808,270.2155,17489.0
2021-10-20 15:30:00,320.76,322.59,319.97,322.56,80897.0,270.0892,271.6301,269.424,271.6049,80897.0
2021-10-21 09:30:00,323.73,324.03,320.74,321.96,16081.0,272.5901,272.8427,270.0724,271.0997,16081.0
2021-10-21 10:00:00,321.96,322.57,320.25,321.25,17274.0,271.0997,271.6133,269.6598,270.5018,17274.0
2021-10-21 10:30:00,321.12,322.13,321.0,321.91,12288.0,270.3924,271.2428,270.2913,271.0576,12288.0
2021-10-21 11:00:00,321.78,322.44,321.74,322.09,15737.0,270.9481,271.5038,270.9144,271.2091,15737.0
2021-10-21 11:30:00,322.12,322.34,321.69,321.69,9654.0,271.2344,271.4196,270.8723,270.8723,9654.0
2021-10-21 12:00:00,321.78,321.96,321.45,321.45,7759.0,270.9481,271.0997,270.6702,270.6702,7759.0
2021-10-21 12:30:00,321.5,322.0,321.5,321.79,5457.0,270.7123,271.1333,270.7123,270.9565,5457.0
2021-10-21 13:00:00,321.85,323.0,321.83,322.91,15128.0,271.007,271.9754,270.9902,271.8996,15128.0
2021-10-21 13:30:00,322.86,322.96,322.39,322.87,11031.0,271.8575,271.9417,271.4617,271.8659,11031.0
2021-10-21 14:00:00,322.86,322.94,322.66,322.8,10571.0,271.8575,271.9249,271.6891,271.807,10571.0
2021-10-21 14:30:00,322.8,323.04,322.52,322.94,5222.0,271.807,272.0091,271.5712,271.9249,5222.0
2021-10-21 15:00:00,323.0,323.2,322.77,322.87,9350.0,271.9754,272.1438,271.7817,271.8659,9350.0
2021-10-21 15:30:00,322.64,322.89,321.56,322.56,39000.0,271.6722,271.8828,270.7629,271.6049,39000.0
2021-10-22 09:30:00,324.03,325.93,323.72,324.26,10766.0,272.8427,274.4425,272.5816,273.0363,10766.0
2021-10-22 10:00:00,324.63,325.55,324.34,324.97,3930.0,273.3479,274.1226,273.1037,273.6342,3930.0
2021-10-22 10:30:00,325.2,326.2,325.2,325.43,7487.0,273.8278,274.6699,273.8278,274.0215,7487.0
2021-10-22 11:00:00,325.51,325.95,324.77,325.64,10935.0,274.0889,274.4594,273.4658,274.1983,10935.0
2021-10-22 11:30:00,325.79,325.79,324.41,324.41,7393.0,274.3246,274.3246,273.1626,273.1626,7393.0
2021-10-22 12:00:00,324.47,325.47,324.47,325.42,6002.0,273.2132,274.0552,273.2132,274.0131,6002.0
2021-10-22 12:30:00,325.28,325.8,325.28,325.41,3570.0,273.8952,274.3331,273.8952,274.0047,3570.0
2021-10-22 13:00:00,325.31,325.66,325.07,325.62,10195.0,273.9205,274.2152,273.7184,274.1815,10195.0
2021-10-22 13:30:00,325.56,326.0,325.44,325.63,6640.0,274.131,274.5015,274.0299,274.1899,6640.0
2021-10-22 14:00:00,325.78,326.01,325.53,326.01,5712.0,274.3162,274.5099,274.1057,274.5099,5712.0
2021-10-22 14:30:00,326.07,326.51,326.02,326.44,7878.0,274.5604,274.9309,274.5183,274.872,7878.0
2021-10-22 15:00:00,326.25,326.45,325.74,326.43,11471.0,274.712,274.8804,274.2825,274.8635,11471.0
2021-10-22 15:30:00,326.41,327.18,326.27,326.48,32953.0,274.8467,275.4951,274.7288,274.9056,32953.0
2021-10-25 09:30:00,326.92,326.92,324.15,325.43,14748.0,275.2761,275.2761,272.9437,274.0215,14748.0
2021-10-25 10:00:00,325.62,327.09,325.26,326.54,13109.0,274.1815,275.4193,273.8784,274.9562,13109.0
2021-10-25 10:30:00,326.91,327.8,326.59,327.68,13386.0,275.2677,276.0171,274.9983,275.9161,13386.0
2021-10-25 11:00:00,327.63,328.17,327.19,328.15,7126.0,275.874,276.3287,275.5035,276.3118,7126.0
2021-10-25 11:30:00,328.03,328.77,327.86,328.18,7048.0,276.2108,276.8339,276.0676,276.3371,7048.0
2021-10-25 12:00:00,327.93,329.36,327.93,329.36,3669.0,276.1266,277.3307,276.1266,277.3307,3669.0
2021-10-25 12:30:00,328.92,329.73,328.73,329.64,9313.0,276.9602,277.6422,276.8002,277.5664,9313.0
2021-10-25 13:00:00,329.55,329.91,329.06,329.13,14342.0,277.4907,277.7938,277.0781,277.137,14342.0
2021-10-25 13:30:00,329.2,329.35,328.53,328.86,6007.0,277.196,277.3223,276.6318,276.9097,6007.0
2021-10-25 14:00:00,328.94,328.94,328.06,328.29,6470.0,276.977,276.977,276.236,276.4297,6470.0
2021-10-25 14:30:00,328.25,328.26,327.37,327.69,10800.0,276.396,276.4044,275.655,275.9245,10800.0
2021-10-25 15:00:00,327.53,327.83,327.35,327.68,6541.0,275.7898,276.0424,275.6382,275.9161,6541.0
2021-10-25 15:30:00,327.69,328.67,327.46,328.6,29228.0,275.9245,276.7497,275.7308,276.6907,29228.0
2021-10-26 09:30:00,327.8,328.91,326.17,326.46,12561.0,276.0171,276.9518,274.6446,274.8888,12561.0
2021-10-26 10:00:00,326.67,326.67,324.3,325.26,20568.0,275.0656,275.0656,273.07,273.8784,20568.0
2021-10-26 10:30:00,325.26,326.98,325.04,326.98,20289.0,273.8784,275.3267,273.6931,275.3267,20289.0
2021-10-26 11:00:00,326.84,327.05,325.5,325.78,11743.0,275.2088,275.3856,274.0804,274.3162,11743.0
2021-10-26 11:30:00,325.89,325.89,325.23,325.5,28718.0,274.4088,274.4088,273.8531,274.0804,28718.0
2021-10-26 12:00:00,325.7,326.8,325.62,326.01,8467.0,274.2489,275.1751,274.1815,274.5099,8467.0
2021-10-26 12:30:00,326.27,327.23,325.76,327.07,7062.0,274.7288,275.5372,274.2994,275.4024,7062.0
2021-10-26 13:00:00,327.13,327.13,326.65,326.78,11831.0,275.453,275.453,275.0488,275.1582,11831.0
2021-10-26 13:30:00,326.55,326.94,326.24,326.36,8532.0,274.9646,275.293,274.7036,274.8046,8532.0
2021-10-26 14:00:00,326.47,327.04,326.47,326.92,6837.0,274.8972,275.3772,274.8972,275.2761,6837.0
2021-10-26 14:30:00,327.0,327.44,326.99,327.16,4976.0,275.3435,275.714,275.3351,275.4782,4976.0
2021-10-26 15:00:00,327.14,328.15,327.14,328.05,9070.0,275.4614,276.3118,275.4614,276.2276,9070.0
2021-10-26 15:30:00,328.16,328.28,326.78,326.97,40145.0,276.3202,276.4213,275.1582,275.3182,40145.0
2021-10-27 09:30:00,327.79,327.79,325.52,326.32,17397.0,276.0087,276.0087,274.0973,274.7709,17397.0
2021-10-27 10:00:00,326.5,326.84,322.79,322.79,10219.0,274.9225,275.2088,271.7986,271.7986,10219.0
2021-10-27 10:30:00,323.08,325.39,322.94,324.9,11158.0,272.0427,273.9878,271.9249,273.5752,11158.0
2021-10-27 11:00:00,324.81,325.4,324.53,325.03,10329.0,273.4994,273.9962,273.2637,273.6847,10329.0
2021-10-27 11:30:00,324.9,325.09,323.92,324.02,8424.0,273.5752,273.7352,272.75,272.8342,8424.0
2021-10-27 12:00:00,324.11,324.21,323.14,323.14,15998.0,272.91,272.9942,272.0933,272.0933,15998.0
2021-10-27 12:30:00,323.17,323.39,322.58,322.92,10433.0,272.1185,272.3038,271.6217,271.908,10433.0
2021-10-27 13:00:00,323.04,323.33,322.47,322.64,13254.0,272.0091,272.2532,271.5291,271.6722,13254.0
2021-10-27 13:30:00,322.69,322.84,321.8,322.37,8891.0,271.7143,271.8407,270.9649,271.4449,8891.0
2021-10-27 14:00:00,322.22,323.49,322.22,323.33,8026.0,271.3186,272.388,271.3186,272.2532,8026.0
2021-10-27 14:30:00,323.18,323.33,322.73,323.06,8632.0,272.1269,272.2532,271.748,272.0259,8632.0
2021-10-27 15:00:00,323.25,323.92,322.94,323.4,16318.0,272.1859,272.75,271.9249,272.3122,16318.0
2021-10-27 15:30:00,323.2,323.2,322.31,322.47,45082.0,272.1438,272.1438,271.3944,271.5291,45082.0
2021-10-28 09:30:00,323.67,330.45,323.67,330.37,48694.0,272.5395,278.2485,272.5395,278.1811,48694.0
2021-10-28 10:00:00,330.79,332.0,329.29,330.07,31597.0,278.5348,279.5536,277.2717,277.9285,31597.0
2021-10-28 10:30:00,329.82,331.85,329.68,330.96,16800.0,277.718,279.4273,277.6001,278.6779,16800.0
2021-10-28 11:00:00,330.28,332.22,330.28,331.59,14151.0,278.1053,279.7389,278.1053,279.2084,14151.0
2021-10-28 11:30:00,331.61,331.89,330.35,330.6,14981.0,279.2252,279.461,278.1643,278.3748,14981.0
2021-10-28 12:00:00,330.79,331.75,330.78,331.75,9929.0,278.5348,279.3431,278.5264,279.3431,9929.0
2021-10-28 12:30:00,331.71,331.71,328.92,328.96,13269.0,279.3094,279.3094,276.9602,276.9939,13269.0
2021-10-28 13:00:00,328.94,329.59,328.73,329.59,7530.0,276.977,277.5243,276.8002,277.5243,7530.0
2021-10-28 13:30:00,329.46,329.64,328.77,328.9,13049.0,277.4149,277.5664,276.8339,276.9433,13049.0
2021-10-28 14:00:00,328.93,329.91,328.9,329.91,16107.0,276.9686,277.7938,276.9433,277.7938,16107.0
2021-10-28 14:30:00,329.78,330.29,329.64,330.29,26969.0,277.6843,278.1138,277.5664,278.1138,26969.0
2021-10-28 15:00:00,330.29,330.4,328.71,328.87,27393.0,278.1138,278.2064,276.7834,276.9181,27393.0
2021-10-28 15:30:00,328.89,331.72,328.63,331.5,125611.0,276.9349,279.3179,276.716,279.1326,125611.0
2021-10-29 09:30:00,329.31,333.48,328.29,332.51,19992.0,277.2886,280.7998,276.4297,279.9831,19992.0
2021-10-29 10:00:00,332.73,335.09,332.71,334.73,20526.0,280.1683,282.1555,280.1515,281.8524,20526.0
2021-10-29 10:30:00,334.74,335.59,333.77,335.56,27662.0,281.8608,282.5765,281.044,282.5513,27662.0
2021-10-29 11:00:00,335.71,335.71,332.26,333.75,16774.0,282.6776,282.6776,279.7726,281.0272,16774.0
2021-10-29 11:30:00,333.55,333.96,332.04,332.13,20195.0,280.8588,281.204,279.5873,279.6631,20195.0
2021-10-29 12:00:00,332.37,333.33,332.31,332.49,20608.0,279.8652,280.6735,279.8147,279.9662,20608.0
2021-10-29 12:30:00,332.35,332.45,331.69,332.0,12272.0,279.8483,279.9326,279.2926,279.5536,12272.0
2021-10-29 13:00:00,332.04,332.58,331.66,331.67,10190.0,279.5873,280.042,279.2673,279.2758,10190.0
2021-10-29 13:30:00,331.55,332.24,331.51,331.92,11060.0,279.1747,279.7557,279.141,279.4863,11060.0
2021-10-29 14:00:00,331.91,333.06,331.89,332.36,17072.0,279.4779,280.4462,279.461,279.8568,17072.0
2021-10-29 14:30:00,332.5,333.25,332.39,333.04,19205.0,279.9747,280.6062,279.882,280.4293,19205.0
2021-10-29 15:00:00,332.92,333.45,331.8,332.82,67630.0,280.3283,280.7746,279.3852,280.2441,67630.0
2021-10-29 15:30:00,332.85,333.95,332.13,332.18,280751.0,280.2694,281.1956,279.6631,279.7052,280751.0
2021-11-01 09:30:00,332.66,333.8,327.67,328.34,18082.0,280.1094,281.0693,275.9077,276.4718,18082.0
2021-11-01 10:00:00,327.98,328.12,325.67,326.28,14723.0,276.1687,276.2866,274.2236,274.7372,14723.0
2021-11-01 10:30:00,325.87,325.87,323.44,324.16,15792.0,274.392,274.392,272.3459,272.9521,15792.0
2021-11-01 11:00:00,324.28,326.49,324.19,326.09,12598.0,273.0532,274.9141,272.9774,274.5772,12598.0
2021-11-01 11:30:00,325.98,326.41,325.53,326.08,10131.0,274.4846,274.8467,274.1057,274.5688,10131.0
2021-11-01 12:00:00,326.19,326.27,325.42,326.18,13358.0,274.6614,274.7288,274.0131,274.653,13358.0
2021-11-01 12:30:00,326.35,328.55,326.34,328.15,16666.0,274.7962,276.6486,274.7878,276.3118,16666.0
2021-11-01 13:00:00,328.17,328.97,327.75,328.78,10633.0,276.3287,277.0023,275.975,276.8423,10633.0
2021-11-01 13:30:00,328.77,329.15,328.4,328.63,11517.0,276.8339,277.1539,276.5223,276.716,11517.0
2021-11-01 14:00:00,328.52,329.24,328.35,328.79,17509.0,276.6234,277.2296,276.4802,276.8507,17509.0
2021-11-01 14:30:00,329.07,331.08,329.07,330.79,21477.0,277.0865,278.779,277.0865,278.5348,21477.0
2021-11-01 15:00:00,330.61,331.2,330.3,330.47,12792.0,278.3832,278.88,278.1222,278.2653,12792.0
2021-11-01 15:30:00,330.41,332.0,330.15,331.29,63171.0,278.2148,279.5536,277.9959,278.9558,63171.0
2021-11-02 09:30:00,333.51,340.0,330.63,338.78,40423.0,280.8251,286.2899,278.4001,285.2626,40423.0
2021-11-02 10:00:00,339.24,339.32,337.37,338.93,19889.0,285.6499,285.7173,284.0753,285.3889,19889.0
2021-11-02 10:30:00,339.0,339.89,337.45,338.0,22347.0,285.4478,286.1972,284.1427,284.6058,22347.0
2021-11-02 11:00:00,338.18,338.47,337.75,337.87,19955.0,284.7574,285.0016,284.3953,284.4963,19955.0
2021-11-02 11:30:00,337.75,338.4,337.67,337.95,35165.0,284.3953,284.9426,284.3279,284.5637,35165.0
2021-11-02 12:00:00,337.89,338.47,337.55,337.65,35642.0,284.5132,285.0016,284.2269,284.3111,35642.0
2021-11-02 12:30:00,337.65,337.78,335.32,336.55,38748.0,284.3111,284.4206,282.3492,283.3849,38748.0
2021-11-02 13:00:00,336.46,338.2,336.46,338.0,36620.0,283.3091,284.7742,283.3091,284.6058,36620.0
2021-11-02 13:30:00,338.0,338.36,337.78,337.96,37575.0,284.6058,284.9089,284.4206,284.5721,37575.0
2021-11-02 14:00:00,337.95,339.6,337.92,339.52,29222.0,284.5637,285.9531,284.5384,285.8857,29222.0
2021-11-02 14:30:00,339.53,340.68,339.53,340.06,11844.0,285.8941,286.8625,285.8941,286.3404,11844.0
2021-11-02 15:00:00,340.07,340.07,337.15,337.78,35932.0,286.3488,286.3488,283.8901,284.4206,35932.0
2021-11-02 15:30:00,337.75,338.77,336.59,338.4,86401.0,284.3953,285.2542,283.4186,284.9426,86401.0
2021-11-03 09:30:00,338.52,340.95,336.03,336.03,13444.0,285.0437,287.0898,282.947,282.947,13444.0
2021-11-03 10:00:00,335.65,335.65,331.38,331.87,18344.0,282.627,282.627,279.0316,279.4442,18344.0
2021-11-03 10:30:00,331.63,332.04,330.27,330.99,9873.0,279.2421,279.5873,278.0969,278.7032,9873.0
2021-11-03 11:00:00,330.94,331.23,330.01,331.23,6652.0,278.6611,278.9053,277.878,278.9053,6652.0
2021-11-03 11:30:00,331.12,331.75,330.66,330.66,7154.0,278.8127,279.3431,278.4253,278.4253,7154.0
2021-11-03 12:00:00,330.67,331.81,330.49,331.81,9455.0,278.4337,279.3937,278.2822,279.3937,9455.0
2021-11-03 12:30:00,331.62,332.9,331.62,332.21,8337.0,279.2337,280.3115,279.2337,279.7305,8337.0
2021-11-03 13:00:00,332.02,332.57,331.6,332.57,5637.0,279.5705,280.0336,279.2168,280.0336,5637.0
2021-11-03 13:30:00,332.61,332.83,332.12,332.12,7092.0,280.0673,280.2525,279.6547,279.6547,7092.0
2021-11-03 14:00:00,331.89,332.93,331.54,332.02,8067.0,279.461,280.3367,279.1663,279.5705,8067.0
2021-11-03 14:30:00,331.67,332.62,331.09,331.86,27576.0,279.2758,280.0757,278.7874,279.4358,27576.0
2021-11-03 15:00:00,331.68,331.89,330.94,331.55,13478.0,279.2842,279.461,278.6611,279.1747,13478.0
2021-11-03 15:30:00,331.48,333.26,331.4,332.75,61582.0,279.1158,280.6146,279.0484,280.1852,61582.0
2021-11-04 09:30:00,333.0,334.14,330.98,334.14,13810.0,280.3957,281.3556,278.6948,281.3556,13810.0
2021-11-04 10:00:00,334.2,335.88,333.67,335.63,18904.0,281.4061,282.8207,280.9598,282.6102,18904.0
2021-11-04 10:30:00,335.61,336.81,335.0,336.2,49148.0,282.5934,283.6038,282.0797,283.0902,49148.0
2021-11-04 11:00:00,336.09,337.13,335.78,336.9,10983.0,282.9975,283.8732,282.7365,283.6796,10983.0
2021-11-04 11:30:00,336.73,337.17,335.6,336.27,5968.0,283.5364,283.9069,282.5849,283.1491,5968.0
2021-11-04 12:00:00,336.35,336.38,335.2,335.34,9549.0,283.2165,283.2417,282.2481,282.366,9549.0
2021-11-04 12:30:00,335.15,335.87,334.94,335.61,11152.0,282.206,282.8123,282.0292,282.5934,11152.0
2021-11-04 13:00:00,335.76,335.76,334.72,334.76,15693.0,282.7197,282.7197,281.844,281.8776,15693.0
2021-11-04 13:30:00,334.73,334.73,333.72,333.74,10950.0,281.8524,281.8524,281.0019,281.0188,10950.0
2021-11-04 14:00:00,333.76,333.76,332.41,332.7,9466.0,281.0356,281.0356,279.8989,280.1431,9466.0
2021-11-04 14:30:00,332.51,333.17,331.96,332.31,13176.0,279.9831,280.5388,279.52,279.8147,13176.0
2021-11-04 15:00:00,332.48,333.0,331.64,331.64,11764.0,279.9578,280.3957,279.2505,279.2505,11764.0
2021-11-04 15:30:00,331.51,332.87,331.41,332.56,75176.0,279.141,280.2862,279.0568,280.0252,75176.0
2021-11-05 09:30:00,334.46,334.46,330.37,331.74,25529.0,281.625,281.625,278.1811,279.3347,25529.0
2021-11-05 10:00:00,331.7,332.5,327.52,328.71,11952.0,279.301,279.9747,275.7813,276.7834,11952.0
2021-11-05 10:30:00,328.52,329.06,322.91,324.77,31598.0,276.6234,277.0781,271.8996,273.4658,31598.0
2021-11-05 11:00:00,324.78,325.09,321.79,323.29,20283.0,273.4742,273.7352,270.9565,272.2196,20283.0
2021-11-05 11:30:00,322.83,322.91,321.49,321.62,15899.0,271.8322,271.8996,270.7039,270.8134,15899.0
2021-11-05 12:00:00,321.26,321.79,320.38,321.06,10744.0,270.5102,270.9565,269.7693,270.3418,10744.0
2021-11-05 12:30:00,321.28,321.93,320.94,321.2,13185.0,270.5271,271.0744,270.2408,270.4597,13185.0
2021-11-05 13:00:00,321.22,321.69,320.8,320.96,13610.0,270.4766,270.8723,270.1229,270.2576,13610.0
2021-11-05 13:30:00,320.94,321.25,319.77,320.3,14554.0,270.2408,270.5018,269.2556,269.7019,14554.0
2021-11-05 14:00:00,320.19,322.11,320.19,321.86,17825.0,269.6093,271.226,269.6093,271.0155,17825.0
2021-11-05 14:30:00,322.07,322.33,321.5,321.64,14225.0,271.1923,271.4112,270.7123,270.8302,14225.0
2021-11-05 15:00:00,321.63,322.59,321.23,321.71,26798.0,270.8218,271.6301,270.485,270.8892,26798.0
2021-11-05 15:30:00,321.69,323.35,321.57,322.89,87943.0,270.8723,272.2701,270.7713,271.8828,87943.0
2021-11-08 09:30:00,323.63,323.63,318.92,320.66,15134.0,272.5059,272.5059,268.5399,270.005,15134.0
2021-11-08 10:00:00,320.94,324.16,320.91,323.75,9168.0,270.2408,272.9521,270.2155,272.6069,9168.0
2021-11-08 10:30:00,323.76,324.91,323.44,323.9,13625.0,272.6153,273.5837,272.3459,272.7332,13625.0
2021-11-08 11:00:00,323.65,324.97,323.19,324.68,8065.0,272.5227,273.6342,272.1354,273.39,8065.0
2021-11-08 11:30:00,324.88,324.88,323.67,324.13,5770.0,273.5584,273.5584,272.5395,272.9269,5770.0
2021-11-08 12:00:00,324.04,324.38,323.43,323.43,4598.0,272.8511,273.1374,272.3374,272.3374,4598.0
2021-11-08 12:30:00,323.35,323.49,322.39,322.58,9530.0,272.2701,272.388,271.4617,271.6217,9530.0
2021-11-08 13:00:00,322.48,322.72,322.23,322.31,5621.0,271.5375,271.7396,271.327,271.3944,5621.0
2021-11-08 13:30:00,322.19,322.42,321.91,322.05,5207.0,271.2933,271.487,271.0576,271.1754,5207.0
2021-11-08 14:00:00,322.1,322.41,321.94,322.12,4161.0,271.2176,271.4786,271.0828,271.2344,4161.0
2021-11-08 14:30:00,322.19,322.63,322.19,322.63,2965.0,271.2933,271.6638,271.2933,271.6638,2965.0
2021-11-08 15:00:00,322.77,323.1,322.06,322.4,7896.0,271.7817,272.0596,271.1839,271.4702,7896.0
2021-11-08 15:30:00,322.34,323.75,321.84,323.47,46088.0,271.4196,272.6069,270.9986,272.3711,46088.0
2021-11-09 09:30:00,323.71,326.78,322.8,326.47,26270.0,272.5732,275.1582,271.807,274.8972,26270.0
2021-11-09 10:00:00,326.58,326.81,324.23,324.88,13531.0,274.9898,275.1835,273.0111,273.5584,13531.0
2021-11-09 10:30:00,324.68,325.07,324.08,324.88,4474.0,273.39,273.7184,272.8848,273.5584,4474.0
2021-11-09 11:00:00,324.85,325.35,324.13,324.4,8822.0,273.5331,273.9541,272.9269,273.1542,8822.0
2021-11-09 11:30:00,324.68,325.06,324.47,324.77,5415.0,273.39,273.71,273.2132,273.4658,5415.0
2021-11-09 12:00:00,324.84,325.49,324.77,325.49,6703.0,273.5247,274.072,273.4658,274.072,6703.0
2021-11-09 12:30:00,325.53,325.59,324.65,324.65,5396.0,274.1057,274.1562,273.3647,273.3647,5396.0
2021-11-09 13:00:00,324.63,324.83,324.23,324.56,5792.0,273.3479,273.5163,273.0111,273.2889,5792.0
2021-11-09 13:30:00,324.48,325.26,324.47,325.25,6442.0,273.2216,273.8784,273.2132,273.8699,6442.0
2021-11-09 14:00:00,325.16,325.16,324.4,324.78,3468.0,273.7942,273.7942,273.1542,273.4742,3468.0
2021-11-09 14:30:00,324.66,324.81,324.55,324.76,4873.0,273.3731,273.4994,273.2805,273.4573,4873.0
2021-11-09 15:00:00,324.83,325.05,323.66,323.94,8962.0,273.5163,273.7015,272.5311,272.7669,8962.0
2021-11-09 15:30:00,323.88,325.06,323.16,325.0,48861.0,272.7164,273.71,272.1101,273.6594,48861.0
2021-11-10 09:30:00,325.08,328.23,325.08,327.39,21402.0,273.7268,276.3792,273.7268,275.6719,21402.0
2021-11-10 10:00:00,327.67,329.16,327.66,327.71,16553.0,275.9077,277.1623,275.8992,275.9413,16553.0
2021-11-10 10:30:00,327.73,327.92,327.07,327.48,13467.0,275.9582,276.1182,275.4024,275.7477,13467.0
2021-11-10 11:00:00,327.53,328.31,327.4,327.4,7911.0,275.7898,276.4466,275.6803,275.6803,7911.0
2021-11-10 11:30:00,327.34,327.49,326.84,327.1,6605.0,275.6298,275.7561,275.2088,275.4277,6605.0
2021-11-10 12:00:00,326.98,327.4,326.91,327.19,6499.0,275.3267,275.6803,275.2677,275.5035,6499.0
2021-11-10 12:30:00,327.26,328.14,327.26,327.97,8114.0,275.5624,276.3034,275.5624,276.1603,8114.0
2021-11-10 13:00:00,327.82,327.94,326.76,327.94,11655.0,276.034,276.135,275.1414,276.135,11655.0
2021-11-10 13:30:00,327.97,328.19,327.59,328.01,9595.0,276.1603,276.3455,275.8403,276.1939,9595.0
2021-11-10 14:00:00,328.1,328.18,327.59,327.77,6894.0,276.2697,276.3371,275.8403,275.9919,6894.0
2021-11-10 14:30:00,327.63,328.75,327.58,328.56,10882.0,275.874,276.817,275.8319,276.6571,10882.0
2021-11-10 15:00:00,328.59,328.6,328.05,328.07,7993.0,276.6823,276.6907,276.2276,276.2445,7993.0
2021-11-10 15:30:00,327.99,328.51,326.78,327.16,68397.0,276.1771,276.615,275.1582,275.4782,68397.0
2021-11-11 09:30:00,329.15,329.15,325.13,326.17,8801.0,277.1539,277.1539,273.7689,274.6446,8801.0
2021-11-11 10:00:00,325.75,327.43,325.74,327.43,4777.0,274.291,275.7056,274.2825,275.7056,4777.0
2021-11-11 10:30:00,327.53,327.73,326.7,326.7,5300.0,275.7898,275.9582,275.0909,275.0909,5300.0
2021-11-11 11:00:00,326.45,326.53,325.62,326.31,5925.0,274.8804,274.9477,274.1815,274.7625,5925.0
2021-11-11 11:30:00,326.44,326.98,326.22,326.74,3492.0,274.872,275.3267,274.6867,275.1246,3492.0
2021-11-11 12:00:00,326.61,327.48,326.61,327.44,2576.0,275.0151,275.7477,275.0151,275.714,2576.0
2021-11-11 12:30:00,327.53,327.84,327.48,327.7,3695.0,275.7898,276.0508,275.7477,275.9329,3695.0
2021-11-11 13:00:00,327.6,327.6,326.72,327.56,3572.0,275.8487,275.8487,275.1077,275.815,3572.0
2021-11-11 13:30:00,327.53,328.49,327.38,328.18,4074.0,275.7898,276.5981,275.6635,276.3371,4074.0
2021-11-11 14:00:00,328.14,328.42,327.64,327.65,5199.0,276.3034,276.5392,275.8824,275.8908,5199.0
2021-11-11 14:30:00,327.84,328.5,327.84,328.34,4385.0,276.0508,276.6065,276.0508,276.4718,4385.0
2021-11-11 15:00:00,328.42,328.83,328.04,328.54,7123.0,276.5392,276.8844,276.2192,276.6402,7123.0
2021-11-11 15:30:00,328.54,329.26,328.25,329.06,24899.0,276.6402,277.2465,276.396,277.0781,24899.0
2021-11-12 09:30:00,328.66,329.28,325.52,326.16,8837.0,276.7413,277.2633,274.0973,274.6362,8837.0
2021-11-12 10:00:00,326.16,326.93,325.49,326.09,6314.0,274.6362,275.2846,274.072,274.5772,6314.0
2021-11-12 10:30:00,326.01,327.24,325.86,327.24,7285.0,274.5099,275.5456,274.3836,275.5456,7285.0
2021-11-12 11:00:00,327.32,328.25,327.24,328.09,6842.0,275.6129,276.396,275.5456,276.2613,6842.0
2021-11-12 11:30:00,328.54,329.1,328.22,328.8,7268.0,276.6402,277.1118,276.3708,276.8591,7268.0
2021-11-12 12:00:00,328.77,329.08,328.53,328.85,5181.0,276.8339,277.0949,276.6318,276.9012,5181.0
2021-11-12 12:30:00,328.91,328.91,328.22,328.46,3155.0,276.9518,276.9518,276.3708,276.5729,3155.0
2021-11-12 13:00:00,328.52,328.52,327.36,327.83,4991.0,276.6234,276.6234,275.6466,276.0424,4991.0
2021-11-12 13:30:00,327.91,328.53,327.76,327.76,3104.0,276.1097,276.6318,275.9834,275.9834,3104.0
2021-11-12 14:00:00,327.63,328.32,327.37,328.32,11308.0,275.874,276.455,275.655,276.455,11308.0
2021-11-12 14:30:00,328.42,329.74,328.23,329.62,8894.0,276.5392,277.6507,276.3792,277.5496,8894.0
2021-11-12 15:00:00,329.55,330.88,329.49,330.57,14872.0,277.4907,278.6106,277.4401,278.3495,14872.0
2021-11-12 15:30:00,330.64,331.02,329.17,329.18,73151.0,278.4085,278.7284,277.1707,277.1791,73151.0
2021-11-15 09:30:00,329.22,329.22,326.22,326.74,9910.0,277.2128,277.2128,274.6867,275.1246,9910.0
2021-11-15 10:00:00,326.02,328.21,325.9,328.21,10115.0,274.5183,276.3623,274.4173,276.3623,10115.0
2021-11-15 10:30:00,328.23,328.93,327.4,328.85,6850.0,276.3792,276.9686,275.6803,276.9012,6850.0
2021-11-15 11:00:00,328.98,330.41,328.98,330.35,6231.0,277.0107,278.2148,277.0107,278.1643,6231.0
2021-11-15 11:30:00,330.32,330.92,329.82,330.19,4059.0,278.139,278.6442,277.718,278.0296,4059.0
2021-11-15 12:00:00,330.1,330.1,329.39,329.82,3468.0,277.9538,277.9538,277.3559,277.718,3468.0
2021-11-15 12:30:00,329.94,330.49,329.87,330.49,6867.0,277.8191,278.2822,277.7601,278.2822,6867.0
2021-11-15 13:00:00,330.26,331.14,330.26,330.97,5410.0,278.0885,278.8295,278.0885,278.6863,5410.0
2021-11-15 13:30:00,330.86,330.92,330.15,330.5,4260.0,278.5937,278.6442,277.9959,278.2906,4260.0
2021-11-15 14:00:00,330.64,330.72,330.13,330.21,5043.0,278.4085,278.4758,277.979,278.0464,5043.0
2021-11-15 14:30:00,330.14,330.62,330.09,330.52,2554.0,277.9875,278.3916,277.9454,278.3074,2554.0
2021-11-15 15:00:00,330.17,330.26,329.43,329.43,6302.0,278.0127,278.0885,277.3896,277.3896,6302.0
2021-11-15 15:30:00,329.03,331.74,328.91,331.58,34186.0,277.0528,279.3347,276.9518,279.2,34186.0
2021-11-16 09:30:00,332.33,332.82,329.96,330.57,17164.0,279.8315,280.2441,277.8359,278.3495,17164.0
2021-11-16 10:00:00,330.92,332.69,330.3,332.03,18910.0,278.6442,280.1346,278.1222,279.5789,18910.0
2021-11-16 10:30:00,332.24,332.24,330.96,331.63,11390.0,279.7557,279.7557,278.6779,279.2421,11390.0
2021-11-16 11:00:00,331.73,331.73,329.82,330.1,12063.0,279.3263,279.3263,277.718,277.9538,12063.0
2021-11-16 11:30:00,329.98,330.24,328.7,328.7,12324.0,277.8527,278.0717,276.7749,276.7749,12324.0
2021-11-16 12:00:00,328.61,328.7,326.73,326.87,9995.0,276.6992,276.7749,275.1161,275.234,9995.0
2021-11-16 12:30:00,326.88,329.1,326.88,328.44,9755.0,275.2424,277.1118,275.2424,276.556,9755.0
2021-11-16 13:00:00,328.39,329.47,328.26,329.06,7846.0,276.5139,277.4233,276.4044,277.0781,7846.0
2021-11-16 13:30:00,328.92,329.05,328.39,328.56,8921.0,276.9602,277.0697,276.5139,276.6571,8921.0
2021-11-16 14:00:00,328.7,328.96,328.25,328.48,7161.0,276.7749,276.9939,276.396,276.5897,7161.0
2021-11-16 14:30:00,328.71,329.07,328.29,328.38,6537.0,276.7834,277.0865,276.4297,276.5055,6537.0
2021-11-16 15:00:00,328.34,328.86,327.8,327.91,6364.0,276.4718,276.9097,276.0171,276.1097,6364.0
2021-11-16 15:30:00,327.95,328.76,327.61,328.23,53585.0,276.1434,276.8255,275.8571,276.3792,53585.0
2021-11-17 09:30:00,326.57,326.57,323.65,324.41,27975.0,274.9814,274.9814,272.5227,273.1626,27975.0
2021-11-17 10:00:00,323.97,326.04,323.63,325.57,11030.0,272.7921,274.5351,272.5059,274.1394,11030.0
2021-11-17 10:30:00,325.39,326.53,325.28,325.28,14872.0,273.9878,274.9477,273.8952,273.8952,14872.0
2021-11-17 11:00:00,325.49,326.95,325.08,326.77,6991.0,274.072,275.3014,273.7268,275.1498,6991.0
2021-11-17 11:30:00,327.0,328.25,326.81,327.33,6501.0,275.3435,276.396,275.1835,275.6214,6501.0
2021-11-17 12:00:00,327.69,328.33,327.51,327.99,5298.0,275.9245,276.4634,275.7729,276.1771,5298.0
2021-11-17 12:30:00,328.35,330.08,328.3,329.68,7455.0,276.4802,277.9369,276.4381,277.6001,7455.0
2021-11-17 13:00:00,329.86,331.13,329.83,330.9,11944.0,277.7517,278.8211,277.7264,278.6274,11944.0
2021-11-17 13:30:00,331.0,332.23,331.0,331.79,6560.0,278.7116,279.7473,278.7116,279.3768,6560.0
2021-11-17 14:00:00,331.73,332.44,331.71,332.44,9783.0,279.3263,279.9241,279.3094,279.9241,9783.0
2021-11-17 14:30:00,332.47,333.75,332.42,333.48,9996.0,279.9494,281.0272,279.9073,280.7998,9996.0
2021-11-17 15:00:00,333.48,334.57,333.34,334.57,15943.0,280.7998,281.7177,280.682,281.7177,15943.0
2021-11-17 15:30:00,334.35,335.02,333.23,333.52,95380.0,281.5324,282.0966,280.5893,280.8335,95380.0
2021-11-18 09:30:00,334.4,334.4,332.45,332.45,19655.0,281.5745,281.5745,279.9326,279.9326,19655.0
2021-11-18 10:00:00,332.34,332.97,331.27,332.11,14248.0,279.8399,280.3704,278.939,279.6463,14248.0
2021-11-18 10:30:00,332.17,332.78,330.82,330.82,21331.0,279.6968,280.2104,278.56,278.56,21331.0
2021-11-18 11:00:00,330.9,332.41,330.33,332.0,17649.0,278.6274,279.8989,278.1474,279.5536,17649.0
2021-11-18 11:30:00,332.08,334.12,331.97,333.8,28845.0,279.621,281.3387,279.5284,281.0693,28845.0
2021-11-18 12:00:00,333.9,334.97,333.9,334.78,15345.0,281.1535,282.0545,281.1535,281.8945,15345.0
2021-11-18 12:30:00,334.74,335.44,334.24,334.89,22022.0,281.8608,282.4502,281.4398,281.9871,22022.0
2021-11-18 13:00:00,335.06,336.0,334.86,334.86,15981.0,282.1302,282.9218,281.9618,281.9618,15981.0
2021-11-18 13:30:00,334.69,335.98,334.57,335.44,15613.0,281.8187,282.9049,281.7177,282.4502,15613.0
2021-11-18 14:00:00,335.57,336.7,335.57,336.54,10454.0,282.5597,283.5112,282.5597,283.3764,10454.0
2021-11-18 14:30:00,336.67,337.33,336.1,337.33,12022.0,283.4859,284.0417,283.006,284.0417,12022.0
2021-11-18 15:00:00,337.53,337.53,335.85,336.68,15625.0,284.2101,284.2101,282.7954,283.4943,15625.0
2021-11-18 15:30:00,336.69,337.16,335.5,335.74,63205.0,283.5028,283.8985,282.5007,282.7028,63205.0
2021-11-19 09:30:00,337.51,337.51,333.92,334.8,38935.0,284.1932,284.1932,281.1703,281.9113,38935.0
2021-11-19 10:00:00,335.16,335.67,333.2,333.96,13816.0,282.2144,282.6439,280.5641,281.204,13816.0
2021-11-19 10:30:00,334.0,334.8,333.5,334.49,11010.0,281.2377,281.9113,280.8167,281.6503,11010.0
2021-11-19 11:00:00,334.48,336.14,334.38,335.85,16947.0,281.6419,283.0396,281.5577,282.7954,16947.0
2021-11-19 11:30:00,335.57,335.84,333.16,333.16,13931.0,282.5597,282.787,280.5304,280.5304,13931.0
2021-11-19 12:00:00,333.16,334.94,333.16,334.78,15173.0,280.5304,282.0292,280.5304,281.8945,15173.0
2021-11-19 12:30:00,334.75,334.86,333.74,334.09,6493.0,281.8692,281.9618,281.0188,281.3135,6493.0
2021-11-19 13:00:00,333.72,333.9,333.41,333.49,5410.0,281.0019,281.1535,280.7409,280.8083,5410.0
2021-11-19 13:30:00,332.81,332.81,331.96,332.52,7214.0,280.2357,280.2357,279.52,279.9915,7214.0
2021-11-19 14:00:00,332.9,333.43,332.76,333.07,7668.0,280.3115,280.7577,280.1936,280.4546,7668.0
2021-11-19 14:30:00,333.01,333.51,332.7,333.51,12634.0,280.4041,280.8251,280.1431,280.8251,12634.0
2021-11-19 15:00:00,333.49,333.49,332.45,332.94,13151.0,280.8083,280.8083,279.9326,280.3451,13151.0
2021-11-19 15:30:00,333.07,333.65,331.72,331.75,66089.0,280.4546,280.943,279.3179,279.3431,66089.0
2021-11-22 09:30:00,331.74,333.02,328.51,329.0,19704.0,279.3347,280.4125,276.615,277.0276,19704.0
2021-11-22 10:00:00,329.38,331.92,329.37,331.55,9737.0,277.3475,279.4863,277.3391,279.1747,9737.0
2021-11-22 10:30:00,331.55,332.97,331.42,332.73,13210.0,279.1747,280.3704,279.0653,280.1683,13210.0
2021-11-22 11:00:00,332.57,333.64,331.0,331.82,8750.0,280.0336,280.9346,278.7116,279.4021,8750.0
2021-11-22 11:30:00,332.14,332.7,330.14,330.69,12353.0,279.6715,280.1431,277.9875,278.4506,12353.0
2021-11-22 12:00:00,330.91,331.79,330.91,331.55,6209.0,278.6358,279.3768,278.6358,279.1747,6209.0
2021-11-22 12:30:00,331.69,332.39,331.14,331.85,3748.0,279.2926,279.882,278.8295,279.4273,3748.0
2021-11-22 13:00:00,332.15,332.35,331.0,331.06,6203.0,279.6799,279.8483,278.7116,278.7621,6203.0
2021-11-22 13:30:00,331.17,331.84,331.08,331.63,5552.0,278.8548,279.4189,278.779,279.2421,5552.0
2021-11-22 14:00:00,331.68,331.92,331.3,331.86,4795.0,279.2842,279.4863,278.9642,279.4358,4795.0
2021-11-22 14:30:00,331.99,332.7,331.91,332.19,7172.0,279.5452,280.1431,279.4779,279.7136,7172.0
2021-11-22 15:00:00,332.08,332.47,331.33,331.44,6123.0,279.621,279.9494,278.9895,279.0821,6123.0
2021-11-22 15:30:00,331.37,331.62,329.09,329.21,38906.0,279.0232,279.2337,277.1033,277.2044,38906.0
2021-11-23 09:30:00,329.41,330.62,327.76,330.61,7254.0,277.3728,278.3916,275.9834,278.3832,7254.0
2021-11-23 10:00:00,330.61,331.59,328.01,328.11,6045.0,278.3832,279.2084,276.1939,276.2781,6045.0
2021-11-23 10:30:00,327.99,330.12,327.99,329.17,4523.0,276.1771,277.9706,276.1771,277.1707,4523.0
2021-11-23 11:00:00,329.44,329.78,328.9,329.53,5497.0,277.398,277.6843,276.9433,277.4738,5497.0
2021-11-23 11:30:00,329.41,330.74,329.39,330.27,5097.0,277.3728,278.4927,277.3559,278.0969,5097.0
2021-11-23 12:00:00,330.32,331.49,330.11,331.27,3963.0,278.139,279.1242,277.9622,278.939,3963.0
2021-11-23 12:30:00,331.24,331.24,329.68,329.68,4740.0,278.9137,278.9137,277.6001,277.6001,4740.0
2021-11-23 13:00:00,329.51,330.12,329.11,329.32,7010.0,277.457,277.9706,277.1202,277.297,7010.0
2021-11-23 13:30:00,329.25,330.26,329.1,330.19,5246.0,277.2381,278.0885,277.1118,278.0296,5246.0
2021-11-23 14:00:00,330.33,330.83,329.57,330.47,5009.0,278.1474,278.5685,277.5075,278.2653,5009.0
2021-11-23 14:30:00,330.62,331.24,330.01,330.99,8113.0,278.3916,278.9137,277.878,278.7032,8113.0
2021-11-23 15:00:00,330.78,331.49,330.24,330.66,10669.0,278.5264,279.1242,278.0717,278.4253,10669.0
2021-11-23 15:30:00,330.55,332.04,330.35,330.38,44821.0,278.3327,279.5873,278.1643,278.1896,44821.0
2021-11-24 09:30:00,330.7,331.55,329.88,330.61,10163.0,278.459,279.1747,277.7685,278.3832,10163.0
2021-11-24 10:00:00,330.83,332.66,330.83,332.46,8613.0,278.5685,280.1094,278.5685,279.941,8613.0
2021-11-24 10:30:00,332.3,332.83,332.1,332.38,8767.0,279.8062,280.2525,279.6378,279.8736,8767.0
2021-11-24 11:00:00,332.04,332.83,331.73,332.36,4504.0,279.5873,280.2525,279.3263,279.8568,4504.0
2021-11-24 11:30:00,332.42,332.74,332.0,332.33,5330.0,279.9073,280.1767,279.5536,279.8315,5330.0
2021-11-24 12:00:00,331.9,333.35,331.85,333.35,1700.0,279.4694,280.6904,279.4273,280.6904,1700.0
2021-11-24 12:30:00,333.63,335.45,333.5,335.45,3005.0,280.9261,282.4586,280.8167,282.4586,3005.0
2021-11-24 13:00:00,335.45,335.91,334.82,334.82,6253.0,282.4586,282.846,281.9282,281.9282,6253.0
2021-11-24 13:30:00,334.92,335.03,334.25,334.77,3955.0,282.0124,282.105,281.4482,281.8861,3955.0
2021-11-24 14:00:00,334.86,335.0,333.44,334.36,4518.0,281.9618,282.0797,280.7662,281.5408,4518.0
2021-11-24 14:30:00,334.25,334.81,334.25,334.33,2987.0,281.4482,281.9197,281.4482,281.5156,2987.0
2021-11-24 15:00:00,334.34,335.09,334.21,335.09,3154.0,281.524,282.1555,281.4145,282.1555,3154.0
2021-11-24 15:30:00,335.43,335.55,334.63,335.15,25047.0,282.4418,282.5428,281.7682,282.206,25047.0
2021-11-26 09:30:00,332.25,333.58,330.31,333.51,34677.0,279.7641,280.884,278.1306,280.8251,34677.0
2021-11-26 10:00:00,333.08,333.79,330.67,333.71,13227.0,280.463,281.0609,278.4337,280.9935,13227.0
2021-11-26 10:30:00,334.27,335.38,333.18,333.4,71688.0,281.465,282.3997,280.5472,280.7325,71688.0
2021-11-26 11:00:00,333.17,333.39,329.34,330.27,8828.0,280.5388,280.7241,277.3138,278.0969,8828.0
2021-11-26 11:30:00,330.52,330.52,328.0,328.43,9195.0,278.3074,278.3074,276.1855,276.5476,9195.0
2021-11-26 12:00:00,328.49,330.89,328.49,330.37,12286.0,276.5981,278.619,276.5981,278.1811,12286.0
2021-11-26 12:30:00,330.38,331.02,327.05,327.25,39484.0,278.1896,278.7284,275.3856,275.554,39484.0
2021-11-29 09:30:00,330.62,331.15,327.0,330.97,14442.0,278.3916,278.8379,275.3435,278.6863,14442.0
2021-11-29 10:00:00,330.77,332.19,330.73,332.12,8362.0,278.5179,279.7136,278.4843,279.6547,8362.0
2021-11-29 10:30:00,331.94,332.02,329.85,330.38,4664.0,279.5031,279.5705,277.7433,278.1896,4664.0
2021-11-29 11:00:00,330.4,331.68,330.32,331.68,7936.0,278.2064,279.2842,278.139,279.2842,7936.0
2021-11-29 11:30:00,331.71,333.07,331.69,332.52,10044.0,279.3094,280.4546,279.2926,279.9915,10044.0
2021-11-29 12:00:00,332.56,333.7,332.5,333.31,17105.0,280.0252,280.9851,279.9747,280.6567,17105.0
2021-11-29 12:30:00,333.35,334.37,333.24,334.33,6491.0,280.6904,281.5492,280.5978,281.5156,6491.0
2021-11-29 13:00:00,334.47,334.96,333.82,333.96,6237.0,281.6334,282.046,281.0861,281.204,6237.0
2021-11-29 13:30:00,333.98,334.87,333.67,334.87,3509.0,281.2209,281.9703,280.9598,281.9703,3509.0
2021-11-29 14:00:00,334.5,334.57,333.13,333.63,5497.0,281.6587,281.7177,280.5051,280.9261,5497.0
2021-11-29 14:30:00,333.5,333.99,333.06,333.33,7971.0,280.8167,281.2293,280.4462,280.6735,7971.0
2021-11-29 15:00:00,333.42,333.94,332.88,333.32,9536.0,280.7493,281.1872,280.2946,280.6651,9536.0
2021-11-29 15:30:00,333.4,333.51,331.88,331.88,55754.0,280.7325,280.8251,279.4526,279.4526,55754.0
2021-11-30 09:30:00,330.27,333.03,327.92,332.29,14161.0,278.0969,280.4209,276.1182,279.7978,14161.0
2021-11-30 10:00:00,331.65,332.61,330.39,331.36,17734.0,279.2589,280.0673,278.198,279.0147,17734.0
2021-11-30 10:30:00,331.54,331.97,328.88,329.9,13963.0,279.1663,279.5284,276.9265,277.7854,13963.0
2021-11-30 11:00:00,329.64,332.46,329.22,332.46,12843.0,277.5664,279.941,277.2128,279.941,12843.0
2021-11-30 11:30:00,332.22,332.91,331.09,331.72,18526.0,279.7389,280.3199,278.7874,279.3179,18526.0
2021-11-30 12:00:00,331.54,332.78,331.17,332.29,44351.0,279.1663,280.2104,278.8548,279.7978,44351.0
2021-11-30 12:30:00,332.5,333.11,332.11,332.21,9299.0,279.9747,280.4883,279.6463,279.7305,9299.0
2021-11-30 13:00:00,332.3,332.61,331.19,331.58,9716.0,279.8062,280.0673,278.8716,279.2,9716.0
2021-11-30 13:30:00,331.44,332.31,331.44,332.31,11669.0,279.0821,279.8147,279.0821,279.8147,11669.0
2021-11-30 14:00:00,332.3,333.31,331.75,332.15,18893.0,279.8062,280.6567,279.3431,279.6799,18893.0
2021-11-30 14:30:00,332.15,332.2,330.25,330.25,12664.0,279.6799,279.722,278.0801,278.0801,12664.0
2021-11-30 15:00:00,330.58,330.85,329.56,329.8,25829.0,278.358,278.5853,277.4991,277.7012,25829.0
2021-11-30 15:30:00,329.87,330.17,325.98,327.15,114116.0,277.7601,278.0127,274.4846,275.4698,114116.0
2021-12-01 09:30:00,329.68,330.54,326.51,328.03,24714.0,277.6001,278.3243,274.9309,276.2108,24714.0
2021-12-01 10:00:00,328.52,330.69,327.26,330.46,29893.0,276.6234,278.4506,275.5624,278.2569,29893.0
2021-12-01 10:30:00,331.0,334.19,330.37,333.58,12855.0,278.7116,281.3977,278.1811,280.884,12855.0
2021-12-01 11:00:00,333.76,335.18,333.05,334.73,7813.0,281.0356,282.2313,280.4378,281.8524,7813.0
2021-12-01 11:30:00,334.33,336.0,334.33,335.06,15317.0,281.5156,282.9218,281.5156,282.1302,15317.0
2021-12-01 12:00:00,335.49,336.67,335.39,336.22,12167.0,282.4923,283.4859,282.4081,283.107,12167.0
2021-12-01 12:30:00,336.04,336.41,334.44,334.45,14763.0,282.9554,283.267,281.6082,281.6166,14763.0
2021-12-01 13:00:00,334.67,334.92,331.98,333.59,9737.0,281.8019,282.0124,279.5368,280.8925,9737.0
2021-12-01 13:30:00,333.51,333.51,331.86,332.71,10799.0,280.8251,280.8251,279.4358,280.1515,10799.0
2021-12-01 14:00:00,332.05,332.52,330.64,332.23,7243.0,279.5957,279.9915,278.4085,279.7473,7243.0
2021-12-01 14:30:00,332.47,332.74,330.23,331.27,10042.0,279.9494,280.1767,278.0632,278.939,10042.0
2021-12-01 15:00:00,331.11,331.32,329.12,329.69,13247.0,278.8042,278.9811,277.1286,277.6086,13247.0
2021-12-01 15:30:00,329.56,330.25,325.41,325.65,72501.0,277.4991,278.0801,274.0047,274.2068,72501.0
2021-12-02 09:30:00,328.89,333.6,328.01,333.6,31659.0,276.9349,280.9009,276.1939,280.9009,31659.0
2021-12-02 10:00:00,333.98,334.12,331.16,331.82,12661.0,281.2209,281.3387,278.8463,279.4021,12661.0
2021-12-02 10:30:00,332.25,335.04,332.25,335.04,12116.0,279.7641,282.1134,279.7641,282.1134,12116.0
2021-12-02 11:00:00,334.61,335.36,333.89,334.38,10621.0,281.7513,282.3829,281.1451,281.5577,10621.0
2021-12-02 11:30:00,334.53,335.29,333.26,335.29,12346.0,281.684,282.3239,280.6146,282.3239,12346.0
2021-12-02 12:00:00,335.53,337.62,334.82,336.86,49873.0,282.526,284.2858,281.9282,283.6459,49873.0
2021-12-02 12:30:00,336.58,336.65,335.66,335.87,9150.0,283.4101,283.4691,282.6355,282.8123,9150.0
2021-12-02 13:00:00,335.78,336.81,335.43,336.46,6356.0,282.7365,283.6038,282.4418,283.3091,6356.0
2021-12-02 13:30:00,336.5,337.33,335.98,336.43,11058.0,283.3428,284.0417,282.9049,283.2838,11058.0
2021-12-02 14:00:00,336.89,338.63,336.5,338.45,28297.0,283.6712,285.1363,283.3428,284.9847,28297.0
2021-12-02 14:30:00,338.32,338.32,336.54,337.04,14117.0,284.8753,284.8753,283.3764,283.7975,14117.0
2021-12-02 15:00:00,337.04,337.5,335.48,336.34,16957.0,283.7975,284.1848,282.4839,283.208,16957.0
2021-12-02 15:30:00,336.18,336.28,333.65,335.23,91027.0,283.0733,283.1575,280.943,282.2734,91027.0
2021-12-03 09:30:00,335.99,337.24,334.16,335.52,16932.0,282.9133,283.9659,281.3724,282.5176,16932.0
2021-12-03 10:00:00,334.92,335.07,332.29,334.88,22066.0,282.0124,282.1387,279.7978,281.9787,22066.0
2021-12-03 10:30:00,335.33,336.15,332.49,332.49,25020.0,282.3576,283.0481,279.9662,279.9662,25020.0
2021-12-03 11:00:00,332.35,333.42,331.94,332.8,22190.0,279.8483,280.7493,279.5031,280.2273,22190.0
2021-12-03 11:30:00,332.63,332.96,331.52,331.52,20051.0,280.0841,280.362,279.1495,279.1495,20051.0
2021-12-03 12:00:00,331.56,334.6,331.4,334.41,11101.0,279.1831,281.7429,279.0484,281.5829,11101.0
2021-12-03 12:30:00,334.4,334.99,333.78,334.13,11822.0,281.5745,282.0713,281.0524,281.3472,11822.0
2021-12-03 13:00:00,333.93,335.63,333.72,335.4,17816.0,281.1788,282.6102,281.0019,282.4165,17816.0
2021-12-03 13:30:00,335.89,335.92,334.32,334.32,8681.0,282.8291,282.8544,281.5071,281.5071,8681.0
2021-12-03 14:00:00,334.35,334.44,332.88,333.47,16220.0,281.5324,281.6082,280.2946,280.7914,16220.0
2021-12-03 14:30:00,333.73,334.1,333.07,333.3,26181.0,281.0103,281.3219,280.4546,280.6483,26181.0
2021-12-03 15:00:00,333.19,334.59,332.64,334.24,19588.0,280.5557,281.7345,280.0925,281.4398,19588.0
2021-12-03 15:30:00,334.03,335.91,332.9,335.48,66473.0,281.263,282.846,280.3115,282.4839,66473.0
2021-12-06 09:30:00,337.19,338.36,334.58,335.94,37428.0,283.9238,284.9089,281.7261,282.8712,37428.0
2021-12-06 10:00:00,336.06,336.47,334.01,336.47,28927.0,282.9723,283.3175,281.2461,283.3175,28927.0
2021-12-06 10:30:00,337.0,340.36,336.48,339.97,18089.0,283.7638,286.593,283.3259,286.2646,18089.0
2021-12-06 11:00:00,339.43,340.6,338.84,340.28,16782.0,285.8099,286.7951,285.3131,286.5256,16782.0
2021-12-06 11:30:00,340.16,340.6,337.38,338.08,13005.0,286.4246,286.7951,284.0838,284.6732,13005.0
2021-12-06 12:00:00,338.11,339.33,337.52,339.33,7601.0,284.6984,285.7257,284.2016,285.7257,7601.0
2021-12-06 12:30:00,339.13,340.08,338.93,339.73,11867.0,285.5573,286.3572,285.3889,286.0625,11867.0
2021-12-06 13:00:00,339.79,339.82,338.78,338.78,19460.0,286.113,286.1383,285.2626,285.2626,19460.0
2021-12-06 13:30:00,338.78,339.2,338.11,338.38,17695.0,285.2626,285.6162,284.6984,284.9258,17695.0
2021-12-06 14:00:00,338.25,339.14,337.81,337.81,31030.0,284.8163,285.5657,284.4458,284.4458,31030.0
2021-12-06 14:30:00,337.92,338.99,337.92,338.69,7350.0,284.5384,285.4394,284.5384,285.1868,7350.0
2021-12-06 15:00:00,338.91,339.26,338.25,338.61,45710.0,285.3721,285.6668,284.8163,285.1194,45710.0
2021-12-06 15:30:00,338.62,340.34,337.83,339.61,120810.0,285.1279,286.5762,284.4627,285.9615,120810.0
2021-12-07 09:30:00,340.97,342.85,339.82,342.44,29838.0,287.1066,288.6897,286.1383,288.3444,29838.0
2021-12-07 10:00:00,342.5,343.0,341.49,341.63,33640.0,288.3949,288.816,287.5445,287.6624,33640.0
2021-12-07 10:30:00,341.55,341.81,340.3,341.23,29621.0,287.595,287.8139,286.5425,287.3256,29621.0
2021-12-07 11:00:00,341.3,343.11,341.3,342.91,17048.0,287.3845,288.9086,287.3845,288.7402,17048.0
2021-12-07 11:30:00,343.1,344.42,342.67,343.27,7295.0,288.9002,290.0116,288.5381,289.0433,7295.0
2021-12-07 12:00:00,343.1,343.48,341.84,341.85,14361.0,288.9002,289.2201,287.8392,287.8476,14361.0
2021-12-07 12:30:00,342.09,342.19,341.18,341.4,6444.0,288.0497,288.1339,287.2835,287.4687,6444.0
2021-12-07 13:00:00,341.59,342.12,341.0,341.07,9103.0,287.6287,288.075,287.1319,287.1908,9103.0
2021-12-07 13:30:00,341.08,341.28,339.16,339.16,8258.0,287.1993,287.3677,285.5826,285.5826,8258.0
2021-12-07 14:00:00,339.59,340.28,339.12,340.14,7394.0,285.9446,286.5256,285.5489,286.4078,7394.0
2021-12-07 14:30:00,340.23,340.46,339.66,340.23,11695.0,286.4835,286.6772,286.0036,286.4835,11695.0
2021-12-07 15:00:00,340.42,341.43,339.56,340.17,19799.0,286.6435,287.494,285.9194,286.433,19799.0
2021-12-07 15:30:00,340.21,340.96,339.24,340.4,82415.0,286.4667,287.0982,285.6499,286.6267,82415.0
2021-12-08 09:30:00,340.3,341.41,338.66,339.32,19869.0,286.5425,287.4771,285.1616,285.7173,19869.0
2021-12-08 10:00:00,339.59,341.13,339.44,340.3,23328.0,285.9446,287.2414,285.8183,286.5425,23328.0
2021-12-08 10:30:00,340.68,340.69,336.71,337.86,20155.0,286.8625,286.8709,283.5196,284.4879,20155.0
2021-12-08 11:00:00,337.66,340.8,337.56,340.7,13197.0,284.3195,286.9635,284.2353,286.8793,13197.0
2021-12-08 11:30:00,340.04,341.11,339.65,340.84,15697.0,286.3236,287.2245,285.9952,286.9972,15697.0
2021-12-08 12:00:00,340.83,341.35,340.6,341.3,12029.0,286.9888,287.4266,286.7951,287.3845,12029.0
2021-12-08 12:30:00,341.38,342.39,341.11,342.39,14672.0,287.4519,288.3023,287.2245,288.3023,14672.0
2021-12-08 13:00:00,342.15,343.11,342.14,342.82,36486.0,288.1002,288.9086,288.0918,288.6644,36486.0
2021-12-08 13:30:00,342.75,343.13,342.5,342.59,9885.0,288.6055,288.9254,288.3949,288.4707,9885.0
2021-12-08 14:00:00,342.51,342.71,341.54,342.21,19462.0,288.4034,288.5718,287.5866,288.1508,19462.0
2021-12-08 14:30:00,342.15,342.83,341.53,342.48,10003.0,288.1002,288.6728,287.5782,288.3781,10003.0
2021-12-08 15:00:00,342.31,343.18,342.17,343.06,11959.0,288.235,288.9675,288.1171,288.8665,11959.0
2021-12-08 15:30:00,342.96,344.03,342.78,343.64,76858.0,288.7823,289.6832,288.6307,289.3549,76858.0
2021-12-09 09:30:00,343.49,344.37,341.11,343.71,19738.0,289.2286,289.9695,287.2245,289.4138,19738.0
2021-12-09 10:00:00,343.7,344.01,342.5,342.9,18368.0,289.4054,289.6664,288.3949,288.7318,18368.0
2021-12-09 10:30:00,343.0,343.45,342.45,342.77,22457.0,288.816,289.1949,288.3528,288.6223,22457.0
2021-12-09 11:00:00,342.85,343.28,342.34,342.92,30293.0,288.6897,289.0517,288.2602,288.7486,30293.0
2021-12-09 11:30:00,342.94,342.94,341.63,342.1,30845.0,288.7654,288.7654,287.6624,288.0581,30845.0
2021-12-09 12:00:00,342.16,344.25,341.9,344.25,32563.0,288.1087,289.8685,287.8897,289.8685,32563.0
2021-12-09 12:30:00,344.18,344.98,343.68,344.47,154657.0,289.8096,290.4832,289.3885,290.0537,154657.0
2021-12-09 13:00:00,344.56,344.59,343.24,343.65,18551.0,290.1295,290.1548,289.018,289.3633,18551.0
2021-12-09 13:30:00,343.75,344.89,343.66,344.84,14618.0,289.4475,290.4074,289.3717,290.3653,14618.0
2021-12-09 14:00:00,344.72,344.72,343.61,344.24,12823.0,290.2642,290.2642,289.3296,289.8601,12823.0
2021-12-09 14:30:00,344.31,344.73,343.65,344.69,15593.0,289.919,290.2727,289.3633,290.239,15593.0
2021-12-09 15:00:00,344.77,344.89,343.77,343.78,15946.0,290.3063,290.4074,289.4643,289.4727,15946.0
2021-12-09 15:30:00,343.79,344.1,342.12,342.2,102433.0,289.4812,289.7422,288.075,288.1423,102433.0
2021-12-10 09:30:00,343.5,346.32,342.45,344.68,28365.0,289.237,291.6115,288.3528,290.2306,28365.0
2021-12-10 10:00:00,344.65,346.19,344.65,345.26,11800.0,290.2053,291.502,290.2053,290.7189,11800.0
2021-12-10 10:30:00,345.31,346.54,344.31,345.9,16503.0,290.761,291.7967,289.919,291.2578,16503.0
2021-12-10 11:00:00,345.82,347.65,345.39,347.25,17747.0,291.1905,292.7314,290.8284,292.3946,17747.0
2021-12-10 11:30:00,347.25,347.57,346.39,347.06,11556.0,292.3946,292.664,291.6704,292.2346,11556.0
2021-12-10 12:00:00,346.83,347.43,346.56,347.3,13502.0,292.0409,292.5461,291.8136,292.4367,13502.0
2021-12-10 12:30:00,347.36,348.21,347.15,347.86,10859.0,292.4872,293.2029,292.3104,292.9082,10859.0
2021-12-10 13:00:00,347.93,348.53,347.88,348.38,8939.0,292.9672,293.4724,292.9251,293.3461,8939.0
2021-12-10 13:30:00,348.37,348.44,347.51,347.52,15473.0,293.3377,293.3966,292.6135,292.6219,15473.0
2021-12-10 14:00:00,347.66,347.66,346.96,347.43,15772.0,292.7398,292.7398,292.1504,292.5461,15772.0
2021-12-10 14:30:00,347.56,347.66,346.26,346.27,13921.0,292.6556,292.7398,291.561,291.5694,13921.0
2021-12-10 15:00:00,346.37,347.61,346.19,347.6,15005.0,291.6536,292.6977,291.502,292.6893,15005.0
2021-12-10 15:30:00,347.4,348.26,346.82,348.02,88572.0,292.5209,293.245,292.0325,293.0429,88572.0
2021-12-13 09:30:00,347.54,354.89,347.17,353.94,37707.0,292.6388,298.8277,292.3272,298.0278,37707.0
2021-12-13 10:00:00,353.68,353.89,351.07,351.56,15398.0,297.8088,297.9857,295.6111,296.0237,15398.0
2021-12-13 10:30:00,351.5,353.17,350.26,353.17,15124.0,295.9732,297.3794,294.9291,297.3794,15124.0
2021-12-13 11:00:00,353.17,355.32,353.08,355.32,13006.0,297.3794,299.1898,297.3036,299.1898,13006.0
2021-12-13 11:30:00,355.07,357.04,355.0,356.59,18128.0,298.9792,300.638,298.9203,300.2591,18128.0
2021-12-13 12:00:00,356.51,357.06,355.71,355.82,19471.0,300.1918,300.6549,299.5181,299.6108,19471.0
2021-12-13 12:30:00,356.12,356.72,355.39,355.41,18662.0,299.8634,300.3686,299.2487,299.2655,18662.0
2021-12-13 13:00:00,355.46,356.75,355.41,356.6,12253.0,299.3076,300.3939,299.2655,300.2676,12253.0
2021-12-13 13:30:00,356.59,357.09,356.1,356.37,11761.0,300.2591,300.6801,299.8465,300.0739,11761.0
2021-12-13 14:00:00,356.28,356.96,356.13,356.35,13145.0,299.9981,300.5707,299.8718,300.057,13145.0
2021-12-13 14:30:00,356.37,356.86,356.09,356.29,10102.0,300.0739,300.4865,299.8381,300.0065,10102.0
2021-12-13 15:00:00,356.28,356.59,355.13,355.86,24968.0,299.9981,300.2591,299.0298,299.6445,24968.0
2021-12-13 15:30:00,356.28,357.3,354.98,355.34,94317.0,299.9981,300.857,298.9035,299.2066,94317.0
2021-12-14 09:30:00,355.91,356.32,349.87,350.31,48103.0,301.3879,301.7351,296.2732,296.6458,48103.0
2021-12-14 10:00:00,350.31,352.73,350.01,352.1,62120.0,296.6458,298.6951,296.3917,298.1616,62120.0
2021-12-14 10:30:00,351.8,353.12,350.47,350.62,19574.0,297.9075,299.0253,296.7813,296.9083,19574.0
2021-12-14 11:00:00,350.34,350.6,347.72,350.43,22153.0,296.6712,296.8914,294.4525,296.7474,22153.0
2021-12-14 11:30:00,350.56,352.28,349.33,349.88,17532.0,296.8575,298.314,295.8159,296.2817,17532.0
2021-12-14 12:00:00,349.78,349.78,347.67,348.57,14366.0,296.197,296.197,294.4102,295.1723,14366.0
2021-12-14 12:30:00,348.54,349.53,347.82,347.92,11290.0,295.1469,295.9853,294.5372,294.6219,11290.0
2021-12-14 13:00:00,347.92,348.83,347.52,348.52,9975.0,294.6219,295.3925,294.2832,295.13,9975.0
2021-12-14 13:30:00,348.44,350.5,348.17,350.46,16305.0,295.0622,296.8067,294.8336,296.7728,16305.0
2021-12-14 14:00:00,350.46,350.6,348.72,350.6,20064.0,296.7728,296.8914,295.2994,296.8914,20064.0
2021-12-14 14:30:00,350.48,352.67,350.23,352.35,14091.0,296.7897,298.6443,296.578,298.3733,14091.0
2021-12-14 15:00:00,352.51,353.54,352.05,352.83,26724.0,298.5088,299.381,298.1192,298.7797,26724.0
2021-12-14 15:30:00,353.14,354.24,351.76,352.46,82760.0,299.0423,299.9737,297.8737,298.4664,82760.0
2021-12-15 09:30:00,356.0,359.87,355.18,359.6,32209.0,301.4641,304.7413,300.7697,304.5126,32209.0
2021-12-15 10:00:00,359.47,360.4,358.18,358.54,16866.0,304.4026,305.1901,303.3102,303.615,16866.0
2021-12-15 10:30:00,358.58,359.39,357.76,358.57,12826.0,303.6489,304.3348,302.9545,303.6404,12826.0
2021-12-15 11:00:00,358.6,359.26,357.92,358.15,13593.0,303.6658,304.2247,303.09,303.2848,13593.0
2021-12-15 11:30:00,358.25,360.15,357.75,359.71,17177.0,303.3694,304.9784,302.946,304.6058,17177.0
2021-12-15 12:00:00,359.68,360.14,359.0,359.71,9735.0,304.5804,304.9699,304.0046,304.6058,9735.0
2021-12-15 12:30:00,359.49,359.49,358.68,358.83,21812.0,304.4195,304.4195,303.7336,303.8606,21812.0
2021-12-15 13:00:00,358.84,359.06,357.84,358.97,16563.0,303.8691,304.0554,303.0223,303.9792,16563.0
2021-12-15 13:30:00,358.78,359.05,358.04,358.5,29333.0,303.8183,304.0469,303.1916,303.5812,29333.0
2021-12-15 14:00:00,358.3,361.55,357.91,360.4,27200.0,303.4118,306.1639,303.0815,305.1901,27200.0
2021-12-15 14:30:00,360.28,362.54,359.34,361.53,54435.0,305.0885,307.0023,304.2925,306.147,54435.0
2021-12-15 15:00:00,361.9,363.12,361.44,361.99,54506.0,306.4603,307.4934,306.0708,306.5365,54506.0
2021-12-15 15:30:00,361.89,361.89,359.79,361.26,72225.0,306.4518,306.4518,304.6735,305.9183,72225.0
2021-12-16 09:30:00,360.84,361.94,358.17,361.65,18456.0,305.5627,306.4942,303.3017,306.2486,18456.0
2021-12-16 10:00:00,361.89,363.59,361.65,362.16,29996.0,306.4518,307.8914,306.2486,306.6805,29996.0
2021-12-16 10:30:00,362.13,364.23,361.92,364.0,24093.0,306.6551,308.4334,306.4772,308.2386,24093.0
2021-12-16 11:00:00,363.94,364.03,361.87,362.41,30955.0,308.1878,308.264,306.4349,306.8922,30955.0
2021-12-16 11:30:00,362.41,363.59,362.14,362.84,18752.0,306.8922,307.8914,306.6635,307.2563,18752.0
2021-12-16 12:00:00,362.85,363.01,361.88,363.01,18038.0,307.2648,307.4003,306.4434,307.4003,18038.0
2021-12-16 12:30:00,363.0,363.63,362.08,362.3,16831.0,307.3918,307.9253,306.6127,306.799,16831.0
2021-12-16 13:00:00,362.55,362.81,361.67,361.76,9390.0,307.0107,307.2309,306.2655,306.3417,9390.0
2021-12-16 13:30:00,361.66,361.66,360.66,361.28,8389.0,306.2571,306.2571,305.4103,305.9353,8389.0
2021-12-16 14:00:00,361.47,361.93,360.61,361.74,16856.0,306.0962,306.4857,305.3679,306.3248,16856.0
2021-12-16 14:30:00,361.77,362.29,361.13,361.88,33697.0,306.3502,306.7906,305.8083,306.4434,33697.0
2021-12-16 15:00:00,361.82,362.04,360.65,361.69,22865.0,306.3926,306.5789,305.4018,306.2825,22865.0
2021-12-16 15:30:00,361.7,363.39,361.27,363.04,57461.0,306.2909,307.722,305.9268,307.4257,57461.0
2021-12-17 09:30:00,363.73,368.97,362.38,367.16,216704.0,308.01,312.4472,306.8668,310.9145,216704.0
2021-12-17 10:00:00,366.94,367.01,362.9,364.34,19683.0,310.7282,310.7875,307.3071,308.5265,19683.0
2021-12-17 10:30:00,364.15,366.53,364.08,365.39,28826.0,308.3656,310.381,308.3063,309.4157,28826.0
2021-12-17 11:00:00,365.45,366.23,364.51,364.71,24652.0,309.4665,310.127,308.6705,308.8398,24652.0
2021-12-17 11:30:00,364.82,365.0,363.21,364.47,25592.0,308.933,309.0854,307.5696,308.6366,25592.0
2021-12-17 12:00:00,364.24,365.25,363.78,364.53,25736.0,308.4418,309.2971,308.0523,308.6874,25736.0
2021-12-17 12:30:00,364.72,365.8,364.43,365.23,18230.0,308.8483,309.7629,308.6027,309.2802,18230.0
2021-12-17 13:00:00,365.06,367.08,364.94,366.95,28576.0,309.1362,310.8468,309.0346,310.7367,28576.0
2021-12-17 13:30:00,366.94,367.31,366.04,366.92,16194.0,310.7282,311.0415,309.9661,310.7113,16194.0
2021-12-17 14:00:00,366.87,367.04,365.58,365.58,23912.0,310.6689,310.8129,309.5766,309.5766,23912.0
2021-12-17 14:30:00,365.72,366.35,365.09,365.29,18824.0,309.6951,310.2286,309.1616,309.331,18824.0
2021-12-17 15:00:00,365.41,365.98,364.06,364.57,31638.0,309.4326,309.9153,308.2894,308.7213,31638.0
2021-12-17 15:30:00,364.68,364.68,361.16,361.78,107749.0,308.8144,308.8144,305.8337,306.3587,107749.0
2021-12-20 09:30:00,362.14,367.13,360.63,362.89,31285.0,306.6635,310.8891,305.3849,307.2986,31285.0
2021-12-20 10:00:00,362.69,363.16,357.66,360.92,19732.0,307.1293,307.5273,302.8698,305.6304,19732.0
2021-12-20 10:30:00,360.56,362.2,359.91,360.52,14480.0,305.3256,306.7143,304.7752,305.2917,14480.0
2021-12-20 11:00:00,360.26,363.63,359.9,363.32,22264.0,305.0715,307.9253,304.7667,307.6628,22264.0
2021-12-20 11:30:00,363.2,364.76,362.71,364.27,17184.0,307.5612,308.8822,307.1462,308.4672,17184.0
2021-12-20 12:00:00,364.37,364.96,363.3,363.72,10169.0,308.5519,309.0515,307.6458,308.0015,10169.0
2021-12-20 12:30:00,363.71,364.16,362.07,363.69,9789.0,307.993,308.3741,306.6043,307.9761,9789.0
2021-12-20 13:00:00,363.69,365.75,363.47,365.54,13336.0,307.9761,309.7205,307.7898,309.5427,13336.0
2021-12-20 13:30:00,365.6,366.05,365.21,365.94,7100.0,309.5935,309.9746,309.2632,309.8814,7100.0
2021-12-20 14:00:00,365.31,366.93,364.84,364.84,10960.0,309.3479,310.7198,308.9499,308.9499,10960.0
2021-12-20 14:30:00,364.86,366.37,364.53,365.84,10211.0,308.9669,310.2455,308.6874,309.7967,10211.0
2021-12-20 15:00:00,365.87,365.93,364.66,365.19,24041.0,309.8221,309.8729,308.7975,309.2463,24041.0
2021-12-20 15:30:00,364.94,367.08,364.56,366.0,53244.0,309.0346,310.8468,308.7128,309.9322,53244.0
2021-12-21 09:30:00,366.23,369.34,364.53,365.08,19653.0,310.127,312.7606,308.6874,309.1532,19653.0
2021-12-21 10:00:00,365.16,365.83,363.07,364.63,10596.0,309.2209,309.7883,307.4511,308.7721,10596.0
2021-12-21 10:30:00,364.69,365.75,364.02,364.21,16380.0,308.8229,309.7205,308.2555,308.4164,16380.0
2021-12-21 11:00:00,364.09,364.43,361.4,361.83,16989.0,308.3148,308.6027,306.0369,306.401,16989.0
2021-12-21 11:30:00,362.01,364.31,361.54,363.47,19557.0,306.5535,308.5011,306.1555,307.7898,19557.0
2021-12-21 12:00:00,363.46,364.5,362.99,364.18,11948.0,307.7813,308.662,307.3833,308.391,11948.0
2021-12-21 12:30:00,363.73,364.14,363.5,363.76,5044.0,308.01,308.3572,307.8152,308.0354,5044.0
2021-12-21 13:00:00,363.51,363.55,362.3,362.73,12457.0,307.8237,307.8575,306.799,307.1632,12457.0
2021-12-21 13:30:00,363.04,363.16,361.96,362.7,7821.0,307.4257,307.5273,306.5111,307.1378,7821.0
2021-12-21 14:00:00,362.67,362.77,361.62,361.96,11009.0,307.1123,307.197,306.2232,306.5111,11009.0
2021-12-21 14:30:00,362.0,362.05,360.87,361.59,14814.0,306.545,306.5873,305.5881,306.1978,14814.0
2021-12-21 15:00:00,361.8,362.03,361.19,361.98,15948.0,306.3756,306.5704,305.8591,306.528,15948.0
2021-12-21 15:30:00,361.78,362.66,360.7,361.8,85869.0,306.3587,307.1039,305.4441,306.3756,85869.0
2021-12-22 09:30:00,363.4,366.53,363.4,364.42,13598.0,307.7305,310.381,307.7305,308.5943,13598.0
2021-12-22 10:00:00,364.78,364.78,362.77,362.84,5696.0,308.8991,308.8991,307.197,307.2563,5696.0
2021-12-22 10:30:00,362.73,365.97,362.73,365.65,12825.0,307.1632,309.9068,307.1632,309.6358,12825.0
2021-12-22 11:00:00,365.84,366.23,363.97,364.23,8377.0,309.7967,310.127,308.2132,308.4334,8377.0
2021-12-22 11:30:00,364.05,365.4,363.98,364.48,8563.0,308.2809,309.4241,308.2217,308.6451,8563.0
2021-12-22 12:00:00,364.59,365.14,364.19,364.45,5500.0,308.7382,309.204,308.3995,308.6197,5500.0
2021-12-22 12:30:00,364.31,366.08,364.31,366.08,6060.0,308.5011,310.0,308.5011,310.0,6060.0
2021-12-22 13:00:00,366.0,366.0,364.92,364.92,6811.0,309.9322,309.9322,309.0177,309.0177,6811.0
2021-12-22 13:30:00,364.89,365.5,364.26,364.38,8850.0,308.9923,309.5088,308.4588,308.5604,8850.0
2021-12-22 14:00:00,364.4,364.4,363.32,363.75,7268.0,308.5773,308.5773,307.6628,308.0269,7268.0
2021-12-22 14:30:00,363.68,363.95,363.12,363.79,16822.0,307.9676,308.1963,307.4934,308.0608,16822.0
2021-12-22 15:00:00,363.92,364.53,363.56,364.4,9041.0,308.1709,308.6874,307.866,308.5773,9041.0
2021-12-22 15:30:00,364.24,365.84,364.03,365.49,37537.0,308.4418,309.7967,308.264,309.5003,37537.0
2021-12-23 09:30:00,364.55,364.79,362.01,363.98,22100.0,308.7043,308.9076,306.5535,308.2217,22100.0
2021-12-23 10:00:00,364.16,364.25,362.36,363.02,9944.0,308.3741,308.4503,306.8498,307.4087,9944.0
2021-12-23 10:30:00,362.73,363.96,362.1,363.96,16904.0,307.1632,308.2047,306.6297,308.2047,16904.0
2021-12-23 11:00:00,363.79,364.04,362.3,362.79,18539.0,308.0608,308.2725,306.799,307.214,18539.0
2021-12-23 11:30:00,362.69,363.18,362.08,362.25,11088.0,307.1293,307.5442,306.6127,306.7567,11088.0
2021-12-23 12:00:00,362.24,362.24,361.16,361.25,11965.0,306.7482,306.7482,305.8337,305.9099,11965.0
2021-12-23 12:30:00,361.37,362.0,361.05,361.35,14325.0,306.0115,306.545,305.7405,305.9946,14325.0
2021-12-23 13:00:00,361.25,361.25,359.46,360.05,15036.0,305.9099,305.9099,304.3941,304.8937,15036.0
2021-12-23 13:30:00,360.0,361.74,359.86,361.47,9162.0,304.8514,306.3248,304.7328,306.0962,9162.0
2021-12-23 14:00:00,361.72,362.29,361.51,362.22,7683.0,306.3079,306.7906,306.13,306.7313,7683.0
2021-12-23 14:30:00,362.15,363.18,362.14,362.93,7216.0,306.672,307.5442,306.6635,307.3325,7216.0
2021-12-23 15:00:00,362.9,363.27,362.39,363.06,12990.0,307.3071,307.6204,306.8752,307.4426,12990.0
2021-12-23 15:30:00,362.94,363.69,362.23,362.32,41537.0,307.341,307.9761,306.7398,306.816,41537.0
2021-12-27 09:30:00,363.51,363.98,362.49,363.72,10156.0,307.8237,308.2217,306.9599,308.0015,10156.0
2021-12-27 10:00:00,363.82,364.37,362.67,363.71,9052.0,308.0862,308.5519,307.1123,307.993,9052.0
2021-12-27 10:30:00,363.87,364.57,363.08,363.23,12606.0,308.1285,308.7213,307.4595,307.5866,12606.0
2021-12-27 11:00:00,363.24,363.35,362.68,362.95,5403.0,307.595,307.6882,307.1208,307.3495,5403.0
2021-12-27 11:30:00,362.96,363.91,362.96,363.41,6378.0,307.3579,308.1624,307.3579,307.739,6378.0
2021-12-27 12:00:00,363.86,363.86,363.1,363.1,10891.0,308.12,308.12,307.4765,307.4765,10891.0
2021-12-27 12:30:00,363.25,364.8,362.94,364.2,12018.0,307.6035,308.9161,307.341,308.408,12018.0
2021-12-27 13:00:00,364.16,364.36,364.06,364.29,12416.0,308.3741,308.5435,308.2894,308.4842,12416.0
2021-12-27 13:30:00,364.41,365.12,364.21,364.55,7586.0,308.5858,309.187,308.4164,308.7043,7586.0
2021-12-27 14:00:00,364.45,365.28,364.07,365.28,11117.0,308.6197,309.3225,308.2979,309.3225,11117.0
2021-12-27 14:30:00,365.18,365.4,364.63,365.02,10614.0,309.2378,309.4241,308.7721,309.1023,10614.0
2021-12-27 15:00:00,364.99,366.37,364.77,366.34,7002.0,309.0769,310.2455,308.8906,310.2201,7002.0
2021-12-27 15:30:00,366.69,368.81,366.43,368.79,57187.0,310.5165,312.3118,310.2963,312.2948,57187.0
2021-12-28 09:30:00,368.09,369.92,367.32,368.94,25387.0,311.7021,313.2517,311.05,312.4218,25387.0
2021-12-28 10:00:00,369.13,369.13,367.32,367.66,10759.0,312.5827,312.5827,311.05,311.3379,10759.0
2021-12-28 10:30:00,367.42,369.11,367.32,367.97,10732.0,311.1347,312.5658,311.05,311.6004,10732.0
2021-12-28 11:00:00,368.25,369.76,368.25,369.56,13478.0,311.8375,313.1162,311.8375,312.9469,13478.0
2021-12-28 11:30:00,369.58,369.59,368.34,369.33,11948.0,312.9638,312.9723,311.9138,312.7521,11948.0
2021-12-28 12:00:00,369.55,370.05,368.91,369.06,9603.0,312.9384,313.3618,312.3964,312.5235,9603.0
2021-12-28 12:30:00,369.11,369.21,367.91,368.6,15213.0,312.5658,312.6505,311.5496,312.1339,15213.0
2021-12-28 13:00:00,368.8,370.02,368.8,369.71,7058.0,312.3033,313.3364,312.3033,313.0739,7058.0
2021-12-28 13:30:00,369.46,370.67,369.46,370.67,9857.0,312.8622,313.8868,312.8622,313.8868,9857.0
2021-12-28 14:00:00,370.73,370.73,369.49,369.74,15103.0,313.9376,313.9376,312.8876,313.0993,15103.0
2021-12-28 14:30:00,369.75,370.02,369.44,369.86,9880.0,313.1078,313.3364,312.8452,313.2009,9880.0
2021-12-28 15:00:00,369.94,370.53,369.88,370.02,12750.0,313.2687,313.7683,313.2178,313.3364,12750.0
2021-12-28 15:30:00,370.02,370.71,369.28,370.64,55845.0,313.3364,313.9207,312.7098,313.8614,55845.0
2021-12-29 09:30:00,371.4,371.96,368.8,370.76,18300.0,314.505,314.9792,312.3033,313.963,18300.0
2021-12-29 10:00:00,370.65,371.07,369.19,369.84,12384.0,313.8699,314.2255,312.6335,313.184,12384.0
2021-12-29 10:30:00,370.21,370.58,369.39,370.04,7134.0,313.4973,313.8106,312.8029,313.3533,7134.0
2021-12-29 11:00:00,370.0,370.01,369.05,369.8,5541.0,313.3195,313.3279,312.515,313.1501,5541.0
2021-12-29 11:30:00,369.81,371.04,369.76,370.5,6597.0,313.1586,314.2001,313.1162,313.7429,6597.0
2021-12-29 12:00:00,370.27,370.8,370.19,370.75,8667.0,313.5481,313.9969,313.4804,313.9546,8667.0
2021-12-29 12:30:00,370.69,370.94,369.95,370.55,9785.0,313.9038,314.1155,313.2771,313.7852,9785.0
2021-12-29 13:00:00,370.4,371.37,370.4,370.7,9031.0,313.6582,314.4796,313.6582,313.9122,9031.0
2021-12-29 13:30:00,370.79,371.94,370.71,371.74,10468.0,313.9884,314.9623,313.9207,314.7929,10468.0
2021-12-29 14:00:00,371.7,371.8,371.21,371.21,12283.0,314.759,314.8437,314.3441,314.3441,12283.0
2021-12-29 14:30:00,371.45,371.72,371.13,371.5,8372.0,314.5473,314.776,314.2764,314.5897,8372.0
2021-12-29 15:00:00,371.49,372.68,371.36,372.6,12809.0,314.5812,315.5889,314.4711,315.5212,12809.0
2021-12-29 15:30:00,372.49,373.32,372.45,372.47,34334.0,315.428,316.1309,315.3941,315.4111,34334.0
2021-12-30 09:30:00,373.0,373.27,370.87,370.91,14555.0,315.8599,316.0885,314.0562,314.0901,14555.0
2021-12-30 10:00:00,370.68,371.97,370.38,371.71,7521.0,313.8953,314.9877,313.6412,314.7675,7521.0
2021-12-30 10:30:00,371.37,371.55,370.74,371.04,8226.0,314.4796,314.632,313.9461,314.2001,8226.0
2021-12-30 11:00:00,371.21,373.0,371.21,372.27,16360.0,314.3441,315.8599,314.3441,315.2417,16360.0
2021-12-30 11:30:00,372.38,372.72,370.4,370.78,9976.0,315.3349,315.6228,313.6582,313.98,9976.0
2021-12-30 12:00:00,371.05,371.49,370.73,371.39,9289.0,314.2086,314.5812,313.9376,314.4965,9289.0
2021-12-30 12:30:00,371.43,371.84,370.08,370.44,14050.0,314.5304,314.8776,313.3872,313.6921,14050.0
2021-12-30 13:00:00,370.51,370.78,369.66,370.63,9751.0,313.7513,313.98,313.0315,313.8529,9751.0
2021-12-30 13:30:00,370.62,371.78,370.3,371.76,10834.0,313.8445,314.8268,313.5735,314.8098,10834.0
2021-12-30 14:00:00,371.77,372.99,371.77,372.34,24721.0,314.8183,315.8514,314.8183,315.301,24721.0
2021-12-30 14:30:00,372.21,373.19,372.09,373.06,12810.0,315.1909,316.0208,315.0893,315.9107,12810.0
2021-12-30 15:00:00,373.16,374.07,372.86,373.15,14261.0,315.9954,316.766,315.7413,315.9869,14261.0
2021-12-30 15:30:00,373.23,373.32,371.85,372.4,46388.0,316.0547,316.1309,314.8861,315.3518,46388.0
2021-12-31 09:30:00,372.94,374.28,372.6,373.03,9577.0,315.8091,316.9438,315.5212,315.8853,9577.0
2021-12-31 10:00:00,372.81,374.74,372.81,374.53,15107.0,315.699,317.3333,315.699,317.1555,15107.0
2021-12-31 10:30:00,374.4,374.51,373.7,374.16,9552.0,317.0454,317.1386,316.4527,316.8422,9552.0
2021-12-31 11:00:00,374.22,374.79,373.44,373.66,10916.0,316.893,317.3757,316.2325,316.4188,10916.0
2021-12-31 11:30:00,373.56,374.39,373.56,373.91,6325.0,316.3341,317.037,316.3341,316.6305,6325.0
2021-12-31 12:00:00,374.04,375.27,374.01,375.08,7667.0,316.7406,317.7821,316.7152,317.6213,7667.0
2021-12-31 12:30:00,375.31,375.9,375.25,375.8,6854.0,317.816,318.3156,317.7652,318.231,6854.0
2021-12-31 13:00:00,375.85,376.86,375.77,376.84,10857.0,318.2733,319.1286,318.2055,319.1116,10857.0
2021-12-31 13:30:00,377.04,377.05,376.02,376.54,6727.0,319.281,319.2895,318.4173,318.8576,6727.0
2021-12-31 14:00:00,376.74,377.07,375.94,376.24,8574.0,319.027,319.3064,318.3495,318.6035,8574.0
2021-12-31 14:30:00,376.23,376.74,376.15,376.27,4934.0,318.5951,319.027,318.5273,318.629,4934.0
2021-12-31 15:00:00,376.43,376.86,375.86,376.73,7031.0,318.7644,319.1286,318.2818,319.0185,7031.0
2021-12-31 15:30:00,376.75,377.36,374.51,374.64,47161.0,319.0354,319.552,317.1386,317.2487,47161.0
2022-01-03 09:30:00,373.24,373.39,366.66,367.72,38092.0,316.0631,316.1901,310.4911,311.3887,38092.0
2022-01-03 10:00:00,367.99,368.14,365.99,366.01,20587.0,311.6174,311.7444,309.9238,309.9407,20587.0
2022-01-03 10:30:00,365.99,365.99,360.37,361.59,31283.0,309.9238,309.9238,305.1647,306.1978,31283.0
2022-01-03 11:00:00,361.27,362.19,359.62,361.97,15032.0,305.9268,306.7059,304.5296,306.5196,15032.0
2022-01-03 11:30:00,362.16,364.1,361.01,364.06,18195.0,306.6805,308.3233,305.7066,308.2894,18195.0
2022-01-03 12:00:00,363.88,365.27,363.39,365.0,27680.0,308.137,309.3141,307.722,309.0854,27680.0
2022-01-03 12:30:00,364.87,364.87,363.11,363.12,11497.0,308.9753,308.9753,307.4849,307.4934,11497.0
2022-01-03 13:00:00,363.08,365.04,363.07,364.11,13545.0,307.4595,309.1193,307.4511,308.3318,13545.0
2022-01-03 13:30:00,364.0,365.08,362.58,364.98,7736.0,308.2386,309.1532,307.0361,309.0685,7736.0
2022-01-03 14:00:00,364.93,364.94,363.69,363.75,20697.0,309.0261,309.0346,307.9761,308.0269,20697.0
2022-01-03 14:30:00,363.69,364.66,363.69,363.75,25845.0,307.9761,308.7975,307.9761,308.0269,25845.0
2022-01-03 15:00:00,363.85,364.23,363.24,363.77,13715.0,308.1116,308.4334,307.595,308.0438,13715.0
2022-01-03 15:30:00,363.73,365.96,363.62,365.15,58167.0,308.01,309.8983,307.9168,309.2124,58167.0
2022-01-04 09:30:00,365.03,367.73,364.06,365.49,34829.0,309.1108,311.3972,308.2894,309.5003,34829.0
2022-01-04 10:00:00,365.89,367.58,364.42,364.9,23072.0,309.8391,311.2702,308.5943,309.0007,23072.0
2022-01-04 10:30:00,364.66,366.48,364.65,365.95,17718.0,308.7975,310.3387,308.789,309.8899,17718.0
2022-01-04 11:00:00,366.08,367.86,365.3,366.52,25624.0,310.0,311.5073,309.3395,310.3726,25624.0
2022-01-04 11:30:00,366.72,366.94,364.86,365.79,17666.0,310.5419,310.7282,308.9669,309.7544,17666.0
2022-01-04 12:00:00,365.57,366.56,365.43,365.48,17114.0,309.5681,310.4064,309.4495,309.4919,17114.0
2022-01-04 12:30:00,365.43,366.33,365.1,365.46,18993.0,309.4495,310.2117,309.1701,309.4749,18993.0
2022-01-04 13:00:00,365.22,366.51,365.1,366.02,17740.0,309.2717,310.3641,309.1701,309.9492,17740.0
2022-01-04 13:30:00,365.87,365.89,363.56,363.78,26534.0,309.8221,309.8391,307.866,308.0523,26534.0
2022-01-04 14:00:00,363.78,365.34,363.55,364.86,15647.0,308.0523,309.3733,307.8575,308.9669,15647.0
2022-01-04 14:30:00,364.95,365.74,364.66,364.77,18323.0,309.0431,309.7121,308.7975,308.8906,18323.0
2022-01-04 15:00:00,364.89,365.52,364.31,364.66,8992.0,308.9923,309.5258,308.5011,308.7975,8992.0
2022-01-04 15:30:00,364.65,365.92,363.72,365.04,72664.0,308.789,309.8645,308.0015,309.1193,72664.0
2022-01-05 09:30:00,363.93,364.44,358.19,359.25,26765.0,308.1793,308.6112,303.3186,304.2163,26765.0
2022-01-05 10:00:00,359.11,362.28,357.67,361.99,33909.0,304.0977,306.7821,302.8783,306.5365,33909.0
2022-01-05 10:30:00,361.89,363.88,361.69,363.75,15928.0,306.4518,308.137,306.2825,308.0269,15928.0
2022-01-05 11:00:00,363.59,365.22,363.44,364.87,20942.0,307.8914,309.2717,307.7644,308.9753,20942.0
2022-01-05 11:30:00,365.0,365.3,363.61,364.17,8688.0,309.0854,309.3395,307.9083,308.3826,8688.0
2022-01-05 12:00:00,364.57,365.03,363.81,364.37,17344.0,308.7213,309.1108,308.0777,308.5519,17344.0
2022-01-05 12:30:00,364.62,365.17,364.05,365.0,10232.0,308.7636,309.2294,308.2809,309.0854,10232.0
2022-01-05 13:00:00,364.93,365.12,364.43,364.88,8111.0,309.0261,309.187,308.6027,308.9838,8111.0
2022-01-05 13:30:00,364.92,365.5,364.3,364.31,16255.0,309.0177,309.5088,308.4926,308.5011,16255.0
2022-01-05 14:00:00,364.11,365.0,362.52,364.16,16725.0,308.3318,309.0854,306.9853,308.3741,16725.0
2022-01-05 14:30:00,364.17,364.59,363.45,363.74,7979.0,308.3826,308.7382,307.7729,308.0184,7979.0
2022-01-05 15:00:00,364.0,364.32,363.15,363.79,20046.0,308.2386,308.5096,307.5188,308.0608,20046.0
2022-01-05 15:30:00,363.62,364.22,361.56,361.82,73612.0,307.9168,308.4249,306.1724,306.3926,73612.0
2022-01-06 09:30:00,364.0,364.99,360.32,360.32,31965.0,308.2386,309.0769,305.1223,305.1223,31965.0
2022-01-06 10:00:00,360.53,364.0,359.42,364.0,27648.0,305.3002,308.2386,304.3602,308.2386,27648.0
2022-01-06 10:30:00,364.09,366.22,363.89,364.02,19343.0,308.3148,310.1185,308.1455,308.2555,19343.0
2022-01-06 11:00:00,364.44,366.22,363.5,363.5,22932.0,308.6112,310.1185,307.8152,307.8152,22932.0
2022-01-06 11:30:00,363.94,366.68,363.9,366.1,13525.0,308.1878,310.5081,308.1539,310.0169,13525.0
2022-01-06 12:00:00,365.97,366.29,365.4,365.69,15533.0,309.9068,310.1778,309.4241,309.6697,15533.0
2022-01-06 12:30:00,365.57,366.69,365.38,366.23,12879.0,309.5681,310.5165,309.4072,310.127,12879.0
2022-01-06 13:00:00,366.21,366.75,365.44,365.76,12505.0,310.1101,310.5673,309.458,309.729,12505.0
2022-01-06 13:30:00,366.09,366.09,364.69,365.05,13668.0,310.0084,310.0084,308.8229,309.1278,13668.0
2022-01-06 14:00:00,365.05,365.31,363.58,364.72,20030.0,309.1278,309.3479,307.8829,308.8483,20030.0
2022-01-06 14:30:00,364.61,366.8,364.6,366.43,41779.0,308.7552,310.6097,308.7467,310.2963,41779.0
2022-01-06 15:00:00,366.62,366.76,365.26,365.55,23949.0,310.4572,310.5758,309.3056,309.5512,23949.0
2022-01-06 15:30:00,365.66,365.85,364.48,365.2,56004.0,309.6443,309.8052,308.6451,309.2548,56004.0
2022-01-07 09:30:00,364.0,365.56,361.87,362.26,14661.0,308.2386,309.5596,306.4349,306.7652,14661.0
2022-01-07 10:00:00,362.63,363.83,361.69,361.99,20524.0,307.0785,308.0946,306.2825,306.5365,20524.0
2022-01-07 10:30:00,361.84,362.0,359.07,359.79,37743.0,306.4095,306.545,304.0638,304.6735,37743.0
2022-01-07 11:00:00,360.08,362.09,360.08,361.52,20295.0,304.9191,306.6212,304.9191,306.1385,20295.0
2022-01-07 11:30:00,361.52,361.61,359.91,360.63,35038.0,306.1385,306.2147,304.7752,305.3849,35038.0
2022-01-07 12:00:00,360.6,360.6,357.75,358.14,18648.0,305.3595,305.3595,302.946,303.2763,18648.0
2022-01-07 12:30:00,358.19,358.67,357.23,357.74,27157.0,303.3186,303.7251,302.5057,302.9376,27157.0
2022-01-07 13:00:00,357.73,357.98,356.31,356.44,13689.0,302.9291,303.1408,301.7266,301.8367,13689.0
2022-01-07 13:30:00,356.56,358.25,356.56,356.76,10973.0,301.9383,303.3694,301.9383,302.1077,10973.0
2022-01-07 14:00:00,356.88,357.61,356.09,356.25,14197.0,302.2093,302.8275,301.5403,301.6758,14197.0
2022-01-07 14:30:00,356.06,357.54,356.04,357.34,10123.0,301.5149,302.7682,301.498,302.5989,10123.0
2022-01-07 15:00:00,357.12,357.58,356.26,356.85,13596.0,302.4126,302.8021,301.6843,302.1839,13596.0
2022-01-07 15:30:00,356.6,357.37,355.67,355.72,71580.0,301.9722,302.6243,301.1847,301.227,71580.0
2022-01-10 09:30:00,355.71,357.8,355.56,356.77,17665.0,301.2186,302.9884,301.0915,302.1162,17665.0
2022-01-10 10:00:00,358.56,360.57,358.55,359.93,14138.0,303.632,305.334,303.6235,304.7921,14138.0
2022-01-10 10:30:00,360.31,361.62,358.95,360.05,17517.0,305.1139,306.2232,303.9622,304.8937,17517.0
2022-01-10 11:00:00,360.05,360.3,357.59,357.59,20407.0,304.8937,305.1054,302.8106,302.8106,20407.0
2022-01-10 11:30:00,356.8,357.9,356.04,357.67,15910.0,302.1416,303.0731,301.498,302.8783,15910.0
2022-01-10 12:00:00,357.68,358.1,357.01,358.1,17109.0,302.8868,303.2424,302.3194,303.2424,17109.0
2022-01-10 12:30:00,358.64,358.87,357.46,357.61,15317.0,303.6997,303.8945,302.7005,302.8275,15317.0
2022-01-10 13:00:00,357.53,358.57,357.3,358.27,17792.0,302.7597,303.6404,302.565,303.3864,17792.0
2022-01-10 13:30:00,358.08,358.99,357.7,358.84,12034.0,303.2255,303.9961,302.9037,303.8691,12034.0
2022-01-10 14:00:00,358.95,360.0,358.89,359.47,10612.0,303.9622,304.8514,303.9114,304.4026,10612.0
2022-01-10 14:30:00,359.32,359.56,358.28,358.78,13536.0,304.2755,304.4788,303.3949,303.8183,13536.0
2022-01-10 15:00:00,358.9,359.36,357.81,358.0,18773.0,303.9199,304.3094,302.9969,303.1577,18773.0
2022-01-10 15:30:00,358.02,360.18,358.02,359.91,57675.0,303.1747,305.0038,303.1747,304.7752,57675.0
2022-01-11 09:30:00,360.53,363.21,357.52,357.88,14663.0,305.3002,307.5696,302.7513,303.0561,14663.0
2022-01-11 10:00:00,357.8,358.57,356.78,357.74,11411.0,302.9884,303.6404,302.1246,302.9376,11411.0
2022-01-11 10:30:00,357.91,360.33,357.91,358.94,10785.0,303.0815,305.1308,303.0815,303.9537,10785.0
2022-01-11 11:00:00,359.61,361.08,358.86,359.45,14714.0,304.5211,305.7659,303.886,304.3856,14714.0
2022-01-11 11:30:00,359.45,360.22,358.7,359.9,9682.0,304.3856,305.0377,303.7505,304.7667,9682.0
2022-01-11 12:00:00,359.65,360.41,359.19,360.23,15613.0,304.555,305.1986,304.1654,305.0461,15613.0
2022-01-11 12:30:00,360.36,361.86,360.32,361.83,21811.0,305.1562,306.4264,305.1223,306.401,21811.0
2022-01-11 13:00:00,361.74,362.8,361.07,362.71,12173.0,306.3248,307.2224,305.7575,307.1462,12173.0
2022-01-11 13:30:00,362.75,363.0,362.32,362.87,17242.0,307.1801,307.3918,306.816,307.2817,17242.0
2022-01-11 14:00:00,362.88,363.18,361.86,362.11,12626.0,307.2902,307.5442,306.4264,306.6381,12626.0
2022-01-11 14:30:00,361.98,362.49,361.66,362.23,12204.0,306.528,306.9599,306.2571,306.7398,12204.0
2022-01-11 15:00:00,362.44,363.49,361.81,363.49,16934.0,306.9176,307.8067,306.3841,307.8067,16934.0
2022-01-11 15:30:00,363.46,363.67,362.63,362.85,77814.0,307.7813,307.9592,307.0785,307.2648,77814.0
2022-01-12 09:30:00,362.02,364.94,362.02,364.67,12923.0,306.5619,309.0346,306.5619,308.806,12923.0
2022-01-12 10:00:00,364.95,367.84,364.66,367.46,15881.0,309.0431,311.4904,308.7975,311.1686,15881.0
2022-01-12 10:30:00,367.21,367.86,366.08,367.73,10364.0,310.9569,311.5073,310.0,311.3972,10364.0
2022-01-12 11:00:00,367.81,368.36,367.08,368.03,15069.0,311.4649,311.9307,310.8468,311.6512,15069.0
2022-01-12 11:30:00,368.09,368.51,367.37,368.4,26819.0,311.7021,312.0577,311.0924,311.9646,26819.0
2022-01-12 12:00:00,368.46,368.77,367.89,367.89,22195.0,312.0154,312.2779,311.5327,311.5327,22195.0
2022-01-12 12:30:00,366.85,367.19,366.19,366.94,14739.0,310.652,310.9399,310.0931,310.7282,14739.0
2022-01-12 13:00:00,367.08,367.7,366.97,367.12,18251.0,310.8468,311.3718,310.7536,310.8806,18251.0
2022-01-12 13:30:00,367.0,367.38,366.83,367.18,10099.0,310.779,311.1008,310.6351,310.9315,10099.0
2022-01-12 14:00:00,367.24,367.34,366.47,367.23,7788.0,310.9823,311.0669,310.3302,310.9738,7788.0
2022-01-12 14:30:00,367.15,367.81,367.06,367.32,10677.0,310.9061,311.4649,310.8298,311.05,10677.0
2022-01-12 15:00:00,366.97,367.68,366.34,367.5,9465.0,310.7536,311.3549,310.2201,311.2024,9465.0
2022-01-12 15:30:00,367.34,368.6,367.0,367.51,47766.0,311.0669,312.1339,310.779,311.2109,47766.0
2022-01-13 09:30:00,367.43,368.77,366.7,368.12,20225.0,311.1432,312.2779,310.525,311.7275,20225.0
2022-01-13 10:00:00,368.03,368.05,366.59,366.59,20327.0,311.6512,311.6682,310.4318,310.4318,20327.0
2022-01-13 10:30:00,366.87,367.6,366.27,367.17,16453.0,310.6689,311.2871,310.1609,310.923,16453.0
2022-01-13 11:00:00,367.16,367.29,366.15,366.73,12063.0,310.9145,311.0246,310.0592,310.5504,12063.0
2022-01-13 11:30:00,366.89,367.19,366.45,366.81,9337.0,310.6859,310.9399,310.3133,310.6181,9337.0
2022-01-13 12:00:00,366.91,368.06,366.33,368.06,11262.0,310.7028,311.6766,310.2117,311.6766,11262.0
2022-01-13 12:30:00,367.84,368.46,366.96,367.35,11917.0,311.4904,312.0154,310.7452,311.0754,11917.0
2022-01-13 13:00:00,367.06,367.65,366.72,367.31,10225.0,310.8298,311.3295,310.5419,311.0415,10225.0
2022-01-13 13:30:00,367.32,367.48,365.07,365.33,28243.0,311.05,311.1855,309.1447,309.3649,28243.0
2022-01-13 14:00:00,365.53,366.19,363.92,363.93,10554.0,309.5342,310.0931,308.1709,308.1793,10554.0
2022-01-13 14:30:00,364.06,365.35,363.77,364.17,12903.0,308.2894,309.3818,308.0438,308.3826,12903.0
2022-01-13 15:00:00,364.07,364.94,363.44,364.88,14858.0,308.2979,309.0346,307.7644,308.9838,14858.0
2022-01-13 15:30:00,365.11,365.69,363.69,364.4,85396.0,309.1786,309.6697,307.9761,308.5773,85396.0
2022-01-14 09:30:00,363.39,364.74,362.53,363.02,17353.0,307.722,308.8652,306.9938,307.4087,17353.0
2022-01-14 10:00:00,363.31,363.74,361.55,363.34,13473.0,307.6543,308.0184,306.1639,307.6797,13473.0
2022-01-14 10:30:00,363.21,363.64,360.02,360.58,18781.0,307.5696,307.9338,304.8683,305.3425,18781.0
2022-01-14 11:00:00,360.79,361.04,358.19,358.63,16472.0,305.5203,305.732,303.3186,303.6912,16472.0
2022-01-14 11:30:00,358.84,361.18,358.84,360.57,24518.0,303.8691,305.8506,303.8691,305.334,24518.0
2022-01-14 12:00:00,360.7,361.06,359.84,360.96,15178.0,305.4441,305.749,304.7159,305.6643,15178.0
2022-01-14 12:30:00,361.17,362.59,360.31,360.47,17339.0,305.8421,307.0446,305.1139,305.2494,17339.0
2022-01-14 13:00:00,360.12,360.67,359.32,359.8,12755.0,304.953,305.4187,304.2755,304.682,12755.0
2022-01-14 13:30:00,360.07,360.08,358.8,359.07,16918.0,304.9106,304.9191,303.8352,304.0638,16918.0
2022-01-14 14:00:00,359.18,359.46,358.44,359.05,12250.0,304.157,304.3941,303.5303,304.0469,12250.0
2022-01-14 14:30:00,359.12,360.94,359.12,360.81,13509.0,304.1062,305.6474,304.1062,305.5373,13509.0
2022-01-14 15:00:00,360.94,362.78,360.94,362.33,19672.0,305.6474,307.2055,305.6474,306.8244,19672.0
2022-01-14 15:30:00,362.35,363.01,361.23,361.79,71236.0,306.8414,307.4003,305.8929,306.3672,71236.0
2022-01-18 09:30:00,361.0,361.0,356.03,356.28,18114.0,305.6982,305.6982,301.4895,301.7012,18114.0
2022-01-18 10:00:00,356.25,358.96,355.82,358.53,24618.0,301.6758,303.9707,301.3117,303.6066,24618.0
2022-01-18 10:30:00,358.83,359.93,358.14,358.33,9886.0,303.8606,304.7921,303.2763,303.4372,9886.0
2022-01-18 11:00:00,358.42,359.98,357.8,358.75,14085.0,303.5134,304.8344,302.9884,303.7929,14085.0
2022-01-18 11:30:00,358.79,359.12,356.7,357.18,9333.0,303.8267,304.1062,302.0569,302.4634,9333.0
2022-01-18 12:00:00,357.18,358.52,356.3,358.52,13906.0,302.4634,303.5981,301.7182,303.5981,13906.0
2022-01-18 12:30:00,358.46,359.23,357.19,357.19,28690.0,303.5473,304.1993,302.4718,302.4718,28690.0
2022-01-18 13:00:00,357.06,359.89,357.05,359.89,15695.0,302.3617,304.7582,302.3533,304.7582,15695.0
2022-01-18 13:30:00,359.67,360.36,359.16,360.28,16938.0,304.5719,305.1562,304.14,305.0885,16938.0
2022-01-18 14:00:00,359.95,360.37,359.53,359.98,10804.0,304.809,305.1647,304.4534,304.8344,10804.0
2022-01-18 14:30:00,359.97,361.4,359.89,359.89,41906.0,304.826,306.0369,304.7582,304.7582,41906.0
2022-01-18 15:00:00,359.63,360.63,359.31,359.68,23923.0,304.538,305.3849,304.2671,304.5804,23923.0
2022-01-18 15:30:00,359.66,360.25,358.58,359.6,102436.0,304.5635,305.0631,303.6489,304.5126,102436.0
2022-01-19 09:30:00,360.18,364.64,360.18,363.04,25149.0,305.0038,308.7806,305.0038,307.4257,25149.0
2022-01-19 10:00:00,362.87,363.5,361.42,362.09,24824.0,307.2817,307.8152,306.0538,306.6212,24824.0
2022-01-19 10:30:00,362.12,363.94,361.52,362.81,21981.0,306.6466,308.1878,306.1385,307.2309,21981.0
2022-01-19 11:00:00,362.62,363.32,361.13,362.99,15121.0,307.07,307.6628,305.8083,307.3833,15121.0
2022-01-19 11:30:00,363.06,363.67,362.02,362.79,20169.0,307.4426,307.9592,306.5619,307.214,20169.0
2022-01-19 12:00:00,362.69,363.39,361.46,363.39,28399.0,307.1293,307.722,306.0877,307.722,28399.0
2022-01-19 12:30:00,363.17,363.17,361.89,362.97,14780.0,307.5358,307.5358,306.4518,307.3664,14780.0
2022-01-19 13:00:00,363.01,363.78,362.46,362.51,13755.0,307.4003,308.0523,306.9345,306.9769,13755.0
2022-01-19 13:30:00,362.34,362.34,360.11,360.34,11280.0,306.8329,306.8329,304.9445,305.1393,11280.0
2022-01-19 14:00:00,360.26,360.5,359.32,359.92,19074.0,305.0715,305.2748,304.2755,304.7836,19074.0
2022-01-19 14:30:00,360.02,360.54,358.94,360.38,20554.0,304.8683,305.3086,303.9537,305.1732,20554.0
2022-01-19 15:00:00,360.39,360.86,359.76,360.52,18039.0,305.1816,305.5796,304.6481,305.2917,18039.0
2022-01-19 15:30:00,360.5,360.5,356.87,357.08,57837.0,305.2748,305.2748,302.2009,302.3787,57837.0
2022-01-20 09:30:00,356.51,362.03,356.51,361.54,16317.0,301.896,306.5704,301.896,306.1555,16317.0
2022-01-20 10:00:00,361.64,362.53,360.92,361.98,21909.0,306.2401,306.9938,305.6304,306.528,21909.0
2022-01-20 10:30:00,362.2,362.24,359.83,361.13,15549.0,306.7143,306.7482,304.7074,305.8083,15549.0
2022-01-20 11:00:00,361.43,362.29,360.41,361.53,20983.0,306.0623,306.7906,305.1986,306.147,20983.0
2022-01-20 11:30:00,361.58,362.22,360.07,360.25,23581.0,306.1893,306.7313,304.9106,305.0631,23581.0
2022-01-20 12:00:00,360.58,360.83,359.48,359.77,21575.0,305.3425,305.5542,304.411,304.6566,21575.0
2022-01-20 12:30:00,359.88,360.49,359.02,359.02,15757.0,304.7497,305.2663,304.0215,304.0215,15757.0
2022-01-20 13:00:00,358.91,359.46,357.85,359.46,16892.0,303.9283,304.3941,303.0307,304.3941,16892.0
2022-01-20 13:30:00,359.44,359.53,358.76,358.76,14317.0,304.3772,304.4534,303.8013,303.8013,14317.0
2022-01-20 14:00:00,358.91,359.42,358.2,358.67,13104.0,303.9283,304.3602,303.3271,303.7251,13104.0
2022-01-20 14:30:00,358.56,359.14,357.85,358.23,24906.0,303.632,304.1231,303.0307,303.3525,24906.0
2022-01-20 15:00:00,358.49,358.72,356.19,356.19,16429.0,303.5727,303.7674,301.625,301.625,16429.0
2022-01-20 15:30:00,356.32,356.83,351.56,352.35,129012.0,301.7351,302.167,297.7043,298.3733,129012.0
2022-01-21 09:30:00,354.84,356.0,351.05,351.6,62667.0,300.4818,301.4641,297.2724,297.7382,62667.0
2022-01-21 10:00:00,351.6,353.48,350.0,350.65,28885.0,297.7382,299.3302,296.3833,296.9337,28885.0
2022-01-21 10:30:00,351.28,354.76,350.66,354.68,21776.0,297.4672,300.4141,296.9422,300.3463,21776.0
2022-01-21 11:00:00,354.88,355.36,353.55,354.5,26408.0,300.5157,300.9222,299.3894,300.1939,26408.0
2022-01-21 11:30:00,354.3,355.47,353.94,354.46,27266.0,300.0246,301.0153,299.7197,300.16,27266.0
2022-01-21 12:00:00,354.23,354.56,353.94,354.3,12123.0,299.9653,300.2447,299.7197,300.0246,12123.0
2022-01-21 12:30:00,354.06,354.57,353.7,354.25,11009.0,299.8213,300.2532,299.5165,299.9822,11009.0
2022-01-21 13:00:00,354.23,355.65,353.99,355.57,11270.0,299.9653,301.1677,299.762,301.1,11270.0
2022-01-21 13:30:00,355.86,356.27,355.28,355.28,7659.0,301.3456,301.6928,300.8544,300.8544,7659.0
2022-01-21 14:00:00,355.04,355.66,354.88,355.1,6735.0,300.6512,301.1762,300.5157,300.702,6735.0
2022-01-21 14:30:00,354.86,355.5,353.52,353.52,12249.0,300.4988,301.0407,299.364,299.364,12249.0
2022-01-21 15:00:00,353.35,353.78,352.54,352.78,15293.0,299.2201,299.5842,298.5342,298.7374,15293.0
2022-01-21 15:30:00,352.94,354.12,352.49,353.19,86302.0,298.8729,299.8721,298.4918,299.0846,86302.0
2022-01-24 09:30:00,352.52,352.93,344.07,345.16,36119.0,298.5172,298.8644,291.3617,292.2847,36119.0
2022-01-24 10:00:00,344.72,346.45,343.25,344.87,19180.0,291.9121,293.3771,290.6673,292.0391,19180.0
2022-01-24 10:30:00,345.37,348.0,344.92,345.91,19545.0,292.4625,294.6897,292.0815,292.9198,19545.0
2022-01-24 11:00:00,345.38,346.46,344.0,346.28,18357.0,292.471,293.3856,291.3024,293.2331,18357.0
2022-01-24 11:30:00,346.08,346.98,343.41,345.39,17283.0,293.0638,293.8259,290.8028,292.4795,17283.0
2022-01-24 12:00:00,345.18,345.94,341.68,342.06,14917.0,292.3017,292.9452,289.3378,289.6596,14917.0
2022-01-24 12:30:00,342.34,343.28,341.03,342.38,15210.0,289.8967,290.6927,288.7874,289.9306,15210.0
2022-01-24 13:00:00,342.39,343.89,341.0,342.78,17911.0,289.9391,291.2093,288.762,290.2693,17911.0
2022-01-24 13:30:00,342.72,346.59,342.71,346.16,16220.0,290.2185,293.4957,290.21,293.1315,16220.0
2022-01-24 14:00:00,346.63,347.89,343.21,343.22,20596.0,293.5295,294.5965,290.6334,290.6419,20596.0
2022-01-24 14:30:00,343.24,344.48,342.0,344.34,21981.0,290.6588,291.7089,289.6088,291.5903,21981.0
2022-01-24 15:00:00,344.83,347.1,344.81,346.71,21664.0,292.0053,293.9275,291.9883,293.5973,21664.0
2022-01-24 15:30:00,346.03,352.62,345.87,352.13,102013.0,293.0214,298.6019,292.8859,298.187,102013.0
2022-01-25 09:30:00,349.81,351.85,347.77,349.69,17521.0,296.2224,297.9499,294.4949,296.1208,17521.0
2022-01-25 10:00:00,349.67,349.78,345.93,349.38,22552.0,296.1038,296.197,292.9368,295.8582,22552.0
2022-01-25 10:30:00,349.49,350.16,348.57,349.77,20535.0,295.9514,296.5188,295.1723,296.1885,20535.0
2022-01-25 11:00:00,348.6,349.47,346.75,349.47,14124.0,295.1977,295.9345,293.6311,295.9345,14124.0
2022-01-25 11:30:00,349.06,349.07,345.32,345.32,16176.0,295.5873,295.5957,292.4202,292.4202,16176.0
2022-01-25 12:00:00,345.76,349.82,345.51,348.69,9430.0,292.7928,296.2308,292.5811,295.274,9430.0
2022-01-25 12:30:00,348.54,348.6,347.11,348.4,14198.0,295.1469,295.1977,293.936,295.0284,14198.0
2022-01-25 13:00:00,348.07,349.57,347.48,349.41,4240.0,294.7489,296.0191,294.2493,295.8837,4240.0
2022-01-25 13:30:00,349.35,350.41,349.12,350.28,35831.0,295.8328,296.7305,295.6381,296.6204,35831.0
2022-01-25 14:00:00,350.51,353.0,349.79,352.52,38543.0,296.8151,298.9237,296.2054,298.5172,38543.0
2022-01-25 14:30:00,352.38,354.71,351.59,354.65,31980.0,298.3987,300.3717,297.7297,300.3209,31980.0
2022-01-25 15:00:00,354.81,354.91,352.88,353.05,68655.0,300.4564,300.5411,298.8221,298.966,68655.0
2022-01-25 15:30:00,352.56,353.73,351.82,352.31,146656.0,298.5511,299.5419,297.9245,298.3394,146656.0
2022-01-26 09:30:00,352.35,357.76,352.35,354.81,36304.0,298.3733,302.9545,298.3733,300.4564,36304.0
2022-01-26 10:00:00,355.2,357.36,354.3,354.64,29034.0,300.7867,302.6158,300.0246,300.3125,29034.0
2022-01-26 10:30:00,354.5,354.66,352.82,353.64,29271.0,300.1939,300.3294,298.7713,299.4657,29271.0
2022-01-26 11:00:00,353.32,354.51,353.26,353.48,11774.0,299.1947,300.2024,299.1439,299.3302,11774.0
2022-01-26 11:30:00,353.5,354.18,351.76,351.96,19620.0,299.3471,299.9229,297.8737,298.043,19620.0
2022-01-26 12:00:00,352.08,352.81,351.49,352.43,15827.0,298.1446,298.7628,297.645,298.441,15827.0
2022-01-26 12:30:00,352.57,352.64,351.63,351.79,7644.0,298.5596,298.6188,297.7636,297.8991,7644.0
2022-01-26 13:00:00,351.79,351.79,350.5,351.03,9575.0,297.8991,297.8991,296.8067,297.2555,9575.0
2022-01-26 13:30:00,351.38,351.64,350.47,351.2,40007.0,297.5519,297.772,296.7813,297.3994,40007.0
2022-01-26 14:00:00,351.27,354.7,350.75,352.2,19284.0,297.4587,300.3633,297.0184,298.2463,19284.0
2022-01-26 14:30:00,351.8,352.15,348.55,349.66,19020.0,297.9075,298.2039,295.1554,296.0954,19020.0
2022-01-26 15:00:00,350.02,350.02,345.65,347.11,21805.0,296.4002,296.4002,292.6997,293.936,21805.0
2022-01-26 15:30:00,347.11,348.86,345.68,347.82,70276.0,293.936,295.4179,292.7251,294.5372,70276.0
2022-01-27 09:30:00,348.42,353.64,348.08,353.4,30503.0,295.0453,299.4657,294.7574,299.2624,30503.0
2022-01-27 10:00:00,352.97,353.2,351.51,351.85,86315.0,298.8983,299.0931,297.662,297.9499,86315.0
2022-01-27 10:30:00,351.34,351.5,349.82,350.49,64813.0,297.518,297.6535,296.2308,296.7982,64813.0
2022-01-27 11:00:00,350.49,352.74,349.92,350.03,33953.0,296.7982,298.7035,296.3155,296.4087,33953.0
2022-01-27 11:30:00,350.95,351.6,349.67,350.21,20918.0,297.1877,297.7382,296.1038,296.5611,20918.0
2022-01-27 12:00:00,350.08,350.67,346.41,346.6,29458.0,296.451,296.9506,293.3432,293.5041,29458.0
2022-01-27 12:30:00,346.83,347.2,345.33,346.54,12998.0,293.6989,294.0122,292.4287,293.4533,12998.0
2022-01-27 13:00:00,346.52,346.68,343.2,344.24,19603.0,293.4364,293.5719,290.625,291.5056,19603.0
2022-01-27 13:30:00,344.97,346.51,344.32,345.54,30184.0,292.1238,293.4279,291.5734,292.6065,30184.0
2022-01-27 14:00:00,345.66,347.54,344.51,345.03,17369.0,292.7081,294.3001,291.7343,292.1746,17369.0
2022-01-27 14:30:00,345.57,347.11,344.9,345.61,9145.0,292.6319,293.936,292.0645,292.6658,9145.0
2022-01-27 15:00:00,345.73,347.1,345.05,347.09,15577.0,292.7674,293.9275,292.1916,293.9191,15577.0
2022-01-27 15:30:00,347.47,348.73,346.14,346.26,90102.0,294.2408,295.3078,293.1146,293.2162,90102.0
2022-01-28 09:30:00,347.16,348.1,340.96,341.7,31188.0,293.9783,294.7743,288.7281,289.3548,31188.0
2022-01-28 10:00:00,342.7,346.66,342.27,346.34,6963.0,290.2016,293.5549,289.8374,293.2839,6963.0
2022-01-28 10:30:00,346.44,347.96,344.98,347.49,17289.0,293.3686,294.6558,292.1323,294.2578,17289.0
2022-01-28 11:00:00,347.53,348.05,347.03,347.67,15459.0,294.2917,294.732,293.8682,294.4102,15459.0
2022-01-28 11:30:00,347.77,349.27,347.77,348.94,15114.0,294.4949,295.7651,294.4949,295.4857,15114.0
2022-01-28 12:00:00,348.96,350.8,348.95,349.92,12179.0,295.5026,297.0607,295.4941,296.3155,12179.0
2022-01-28 12:30:00,349.57,350.0,348.45,348.9,14958.0,296.0191,296.3833,295.0707,295.4518,14958.0
2022-01-28 13:00:00,349.11,350.48,349.1,349.82,13898.0,295.6296,296.7897,295.6211,296.2308,13898.0
2022-01-28 13:30:00,350.03,351.87,349.97,351.33,12135.0,296.4087,297.9668,296.3579,297.5095,12135.0
2022-01-28 14:00:00,351.29,351.83,350.48,351.1,34717.0,297.4757,297.9329,296.7897,297.3148,34717.0
2022-01-28 14:30:00,350.79,355.99,350.42,355.91,44160.0,297.0523,301.4557,296.7389,301.3879,44160.0
2022-01-28 15:00:00,355.75,357.14,354.7,356.62,73951.0,301.2524,302.4295,300.3633,301.9891,73951.0
2022-01-28 15:30:00,356.46,360.6,356.16,360.45,132629.0,301.8537,305.3595,301.5996,305.2324,132629.0
2022-01-31 09:30:00,360.04,363.41,358.45,360.49,42121.0,304.8852,307.739,303.5388,305.2663,42121.0
2022-01-31 10:00:00,360.96,361.34,358.6,358.82,33100.0,305.6643,305.9861,303.6658,303.8521,33100.0
2022-01-31 10:30:00,358.82,359.73,357.39,357.95,30276.0,303.8521,304.6227,302.6412,303.1154,30276.0
2022-01-31 11:00:00,358.25,358.32,356.25,356.48,12997.0,303.3694,303.4287,301.6758,301.8706,12997.0
2022-01-31 11:30:00,356.66,358.4,356.58,358.06,18721.0,302.023,303.4965,301.9553,303.2086,18721.0
2022-01-31 12:00:00,358.11,358.11,356.52,356.96,22593.0,303.2509,303.2509,301.9045,302.2771,22593.0
2022-01-31 12:30:00,356.95,357.13,355.98,356.72,20783.0,302.2686,302.421,301.4472,302.0738,20783.0
2022-01-31 13:00:00,356.64,358.12,356.33,357.36,20116.0,302.0061,303.2594,301.7436,302.6158,20116.0
2022-01-31 13:30:00,357.36,357.67,356.86,357.49,11923.0,302.6158,302.8783,302.1924,302.7259,11923.0
2022-01-31 14:00:00,357.48,358.4,357.38,358.4,14965.0,302.7174,303.4965,302.6327,303.4965,14965.0
2022-01-31 14:30:00,358.4,358.94,357.05,357.05,20770.0,303.4965,303.9537,302.3533,302.3533,20770.0
2022-01-31 15:00:00,357.24,357.58,356.27,356.65,47271.0,302.5142,302.8021,301.6928,302.0146,47271.0
2022-01-31 15:30:00,356.5,358.85,356.47,358.57,92087.0,301.8875,303.8775,301.8621,303.6404,92087.0
2022-02-01 09:30:00,359.64,359.72,356.1,356.55,43290.0,304.5465,304.6143,301.5488,301.9299,43290.0
2022-02-01 10:00:00,356.23,356.23,351.59,351.88,37276.0,301.6589,301.6589,297.7297,297.9753,37276.0
2022-02-01 10:30:00,351.03,355.08,350.5,354.7,34718.0,297.2555,300.6851,296.8067,300.3633,34718.0
2022-02-01 11:00:00,354.76,355.51,352.17,352.6,16891.0,300.4141,301.0492,298.2208,298.585,16891.0
2022-02-01 11:30:00,352.81,355.56,352.08,355.02,12655.0,298.7628,301.0915,298.1446,300.6343,12655.0
2022-02-01 12:00:00,354.84,355.51,354.46,354.74,13775.0,300.4818,301.0492,300.16,300.3971,13775.0
2022-02-01 12:30:00,354.55,355.52,353.36,355.52,16663.0,300.2363,301.0577,299.2286,301.0577,16663.0
2022-02-01 13:00:00,355.27,355.3,353.43,354.99,11157.0,300.846,300.8714,299.2878,300.6089,11157.0
2022-02-01 13:30:00,354.86,357.25,354.72,356.85,12746.0,300.4988,302.5226,300.3802,302.1839,12746.0
2022-02-01 14:00:00,356.62,357.61,356.1,357.47,11737.0,301.9891,302.8275,301.5488,302.7089,11737.0
2022-02-01 14:30:00,357.5,357.93,356.23,356.56,12258.0,302.7343,303.0985,301.6589,301.9383,12258.0
2022-02-01 15:00:00,356.59,357.02,356.17,356.9,19330.0,301.9637,302.3279,301.6081,302.2263,19330.0
2022-02-01 15:30:00,356.93,357.51,355.25,355.27,81912.0,302.2517,302.7428,300.829,300.846,81912.0
2022-02-02 09:30:00,357.2,362.39,355.99,360.49,20121.0,302.4803,306.8752,301.4557,305.2663,20121.0
2022-02-02 10:00:00,361.5,363.76,361.4,363.76,13287.0,306.1216,308.0354,306.0369,308.0354,13287.0
2022-02-02 10:30:00,363.33,365.0,363.26,364.4,15598.0,307.6712,309.0854,307.612,308.5773,15598.0
2022-02-02 11:00:00,364.53,368.37,364.53,368.31,24484.0,308.6874,311.9392,308.6874,311.8884,24484.0
2022-02-02 11:30:00,368.04,368.04,364.75,365.32,17432.0,311.6597,311.6597,308.8737,309.3564,17432.0
2022-02-02 12:00:00,365.11,366.47,365.05,366.13,14666.0,309.1786,310.3302,309.1278,310.0423,14666.0
2022-02-02 12:30:00,365.64,366.98,365.59,366.97,17557.0,309.6274,310.7621,309.585,310.7536,17557.0
2022-02-02 13:00:00,367.05,368.21,366.04,366.31,14418.0,310.8214,311.8037,309.9661,310.1947,14418.0
2022-02-02 13:30:00,366.39,367.58,366.39,367.58,10874.0,310.2625,311.2702,310.2625,311.2702,10874.0
2022-02-02 14:00:00,367.42,369.35,367.42,368.54,15545.0,311.1347,312.769,311.1347,312.0831,15545.0
2022-02-02 14:30:00,368.89,369.55,368.23,369.01,13263.0,312.3795,312.9384,311.8206,312.4811,13263.0
2022-02-02 15:00:00,369.19,369.54,368.56,368.91,22749.0,312.6335,312.9299,312.1001,312.3964,22749.0
2022-02-02 15:30:00,368.91,370.8,368.91,370.36,106377.0,312.3964,313.9969,312.3964,313.6243,106377.0
2022-02-03 09:30:00,368.23,368.97,365.95,367.56,25140.0,311.8206,312.4472,309.8899,311.2532,25140.0
2022-02-03 10:00:00,367.26,368.6,366.63,367.17,10207.0,310.9992,312.1339,310.4657,310.923,10207.0
2022-02-03 10:30:00,367.58,369.11,367.3,368.52,10546.0,311.2702,312.5658,311.0331,312.0662,10546.0
2022-02-03 11:00:00,367.92,368.95,367.91,368.58,13479.0,311.5581,312.4303,311.5496,312.117,13479.0
2022-02-03 11:30:00,368.64,369.22,368.32,369.22,7184.0,312.1678,312.6589,311.8968,312.6589,7184.0
2022-02-03 12:00:00,369.23,369.23,368.13,368.53,6377.0,312.6674,312.6674,311.7359,312.0746,6377.0
2022-02-03 12:30:00,368.58,368.78,367.37,368.16,5547.0,312.117,312.2864,311.0924,311.7613,5547.0
2022-02-03 13:00:00,368.1,369.38,367.88,369.06,8840.0,311.7105,312.7944,311.5242,312.5235,8840.0
2022-02-03 13:30:00,369.14,369.51,368.97,369.31,8005.0,312.5912,312.9045,312.4472,312.7352,8005.0
2022-02-03 14:00:00,369.25,369.63,368.9,369.45,11401.0,312.6844,313.0061,312.388,312.8537,11401.0
2022-02-03 14:30:00,369.45,369.45,368.15,368.7,13778.0,312.8537,312.8537,311.7529,312.2186,13778.0
2022-02-03 15:00:00,368.7,369.41,368.12,369.36,17560.0,312.2186,312.8198,311.7275,312.7775,17560.0
2022-02-03 15:30:00,369.26,369.26,366.98,367.27,67392.0,312.6928,312.6928,310.7621,311.0077,67392.0
2022-02-04 09:30:00,364.98,366.91,364.8,366.68,16118.0,309.0685,310.7028,308.9161,310.5081,16118.0
2022-02-04 10:00:00,366.16,367.42,364.61,365.02,36501.0,310.0677,311.1347,308.7552,309.1023,36501.0
2022-02-04 10:30:00,365.01,365.77,361.0,361.98,55386.0,309.0939,309.7375,305.6982,306.528,55386.0
2022-02-04 11:00:00,361.43,364.66,361.43,364.27,8033.0,306.0623,308.7975,306.0623,308.4672,8033.0
2022-02-04 11:30:00,364.22,365.61,364.13,364.72,10322.0,308.4249,309.602,308.3487,308.8483,10322.0
2022-02-04 12:00:00,364.3,364.66,364.01,364.51,20018.0,308.4926,308.7975,308.2471,308.6705,20018.0
2022-02-04 12:30:00,364.42,365.16,364.25,365.02,18079.0,308.5943,309.2209,308.4503,309.1023,18079.0
2022-02-04 13:00:00,365.03,366.35,365.02,365.27,15827.0,309.1108,310.2286,309.1023,309.3141,15827.0
2022-02-04 13:30:00,365.57,366.44,365.05,366.09,19725.0,309.5681,310.3048,309.1278,310.0084,19725.0
2022-02-04 14:00:00,366.01,366.31,363.57,364.02,74353.0,309.9407,310.1947,307.8745,308.2555,74353.0
2022-02-04 14:30:00,363.83,365.81,363.66,365.81,28740.0,308.0946,309.7713,307.9507,309.7713,28740.0
2022-02-04 15:00:00,365.66,367.51,365.51,366.32,13336.0,309.6443,311.2109,309.5173,310.2032,13336.0
2022-02-04 15:30:00,366.31,366.62,362.64,362.85,78774.0,310.1947,310.4572,307.0869,307.2648,78774.0
2022-02-07 09:30:00,362.85,363.27,360.87,362.01,16180.0,307.2648,307.6204,305.5881,306.5535,16180.0
2022-02-07 10:00:00,362.18,362.27,360.93,361.71,7856.0,306.6974,306.7736,305.6389,306.2994,7856.0
2022-02-07 10:30:00,361.9,362.73,360.93,360.93,4328.0,306.4603,307.1632,305.6389,305.6389,4328.0
2022-02-07 11:00:00,360.65,361.35,359.9,360.74,15015.0,305.4018,305.9946,304.7667,305.478,15015.0
2022-02-07 11:30:00,361.26,362.22,360.61,362.2,4512.0,305.9183,306.7313,305.3679,306.7143,4512.0
2022-02-07 12:00:00,361.98,362.18,361.28,361.83,14142.0,306.528,306.6974,305.9353,306.401,14142.0
2022-02-07 12:30:00,361.8,364.05,361.62,364.0,37701.0,306.3756,308.2809,306.2232,308.2386,37701.0
2022-02-07 13:00:00,363.94,364.7,363.7,363.7,10881.0,308.1878,308.8314,307.9846,307.9846,10881.0
2022-02-07 13:30:00,363.68,364.31,363.53,363.66,12591.0,307.9676,308.5011,307.8406,307.9507,12591.0
2022-02-07 14:00:00,363.66,363.66,362.6,363.12,6549.0,307.9507,307.9507,307.0531,307.4934,6549.0
2022-02-07 14:30:00,363.27,363.88,362.96,363.88,4057.0,307.6204,308.137,307.3579,308.137,4057.0
2022-02-07 15:00:00,363.75,364.5,363.1,363.15,12895.0,308.0269,308.662,307.4765,307.5188,12895.0
2022-02-07 15:30:00,363.2,363.63,361.51,362.8,69828.0,307.5612,307.9253,306.13,307.2224,69828.0
2022-02-08 09:30:00,363.48,365.14,360.33,361.54,17277.0,307.7983,309.204,305.1308,306.1555,17277.0
2022-02-08 10:00:00,362.48,362.61,360.78,362.07,15613.0,306.9515,307.0615,305.5119,306.6043,15613.0
2022-02-08 10:30:00,362.16,364.5,361.63,364.5,6502.0,306.6805,308.662,306.2317,308.662,6502.0
2022-02-08 11:00:00,364.2,365.02,363.82,364.5,13972.0,308.408,309.1023,308.0862,308.662,13972.0
2022-02-08 11:30:00,364.9,365.63,364.63,364.93,12950.0,309.0007,309.6189,308.7721,309.0261,12950.0
2022-02-08 12:00:00,364.96,365.4,364.32,364.49,4828.0,309.0515,309.4241,308.5096,308.6535,4828.0
2022-02-08 12:30:00,364.55,364.84,363.29,363.29,7547.0,308.7043,308.9499,307.6374,307.6374,7547.0
2022-02-08 13:00:00,363.03,363.64,362.25,363.64,8601.0,307.4172,307.9338,306.7567,307.9338,8601.0
2022-02-08 13:30:00,363.54,364.56,363.07,364.56,22607.0,307.8491,308.7128,307.4511,308.7128,22607.0
2022-02-08 14:00:00,364.32,365.31,363.32,363.32,9975.0,308.5096,309.3479,307.6628,307.6628,9975.0
2022-02-08 14:30:00,363.41,363.73,362.29,362.65,9162.0,307.739,308.01,306.7906,307.0954,9162.0
2022-02-08 15:00:00,362.66,365.11,362.47,364.53,12921.0,307.1039,309.1786,306.943,308.6874,12921.0
2022-02-08 15:30:00,364.8,365.02,362.34,362.38,69953.0,308.9161,309.1023,306.8329,306.8668,69953.0
2022-02-09 09:30:00,366.36,369.57,366.36,367.87,12920.0,310.2371,312.9553,310.2371,311.5158,12920.0
2022-02-09 10:00:00,367.23,367.87,366.35,366.56,6330.0,310.9738,311.5158,310.2286,310.4064,6330.0
2022-02-09 10:30:00,366.42,366.57,364.27,365.77,13547.0,310.2879,310.4149,308.4672,309.7375,13547.0
2022-02-09 11:00:00,365.97,366.08,364.39,365.44,5494.0,309.9068,310.0,308.5689,309.458,5494.0
2022-02-09 11:30:00,365.46,365.63,364.2,365.03,8565.0,309.4749,309.6189,308.408,309.1108,8565.0
2022-02-09 12:00:00,364.87,366.77,364.87,366.53,4069.0,308.9753,310.5843,308.9753,310.381,4069.0
2022-02-09 12:30:00,366.53,366.53,364.84,365.26,28785.0,310.381,310.381,308.9499,309.3056,28785.0
2022-02-09 13:00:00,365.7,366.02,365.26,365.58,10128.0,309.6782,309.9492,309.3056,309.5766,10128.0
2022-02-09 13:30:00,365.76,366.05,365.44,365.78,6278.0,309.729,309.9746,309.458,309.7459,6278.0
2022-02-09 14:00:00,365.58,367.33,365.42,367.04,10811.0,309.5766,311.0585,309.4411,310.8129,10811.0
2022-02-09 14:30:00,366.99,367.8,366.43,366.96,10602.0,310.7706,311.4565,310.2963,310.7452,10602.0
2022-02-09 15:00:00,366.97,368.6,366.79,368.59,15942.0,310.7536,312.1339,310.6012,312.1255,15942.0
2022-02-09 15:30:00,368.4,369.29,367.84,369.19,67169.0,311.9646,312.7182,311.4904,312.6335,67169.0
2022-02-10 09:30:00,363.59,367.57,361.53,365.27,23801.0,307.8914,311.2617,306.147,309.3141,23801.0
2022-02-10 10:00:00,364.72,365.4,363.17,363.95,31853.0,308.8483,309.4241,307.5358,308.1963,31853.0
2022-02-10 10:30:00,364.24,365.41,363.35,364.32,9387.0,308.4418,309.4326,307.6882,308.5096,9387.0
2022-02-10 11:00:00,364.09,365.53,363.65,365.19,26729.0,308.3148,309.5342,307.9422,309.2463,26729.0
2022-02-10 11:30:00,365.35,367.16,364.34,366.76,11248.0,309.3818,310.9145,308.5265,310.5758,11248.0
2022-02-10 12:00:00,366.7,367.14,365.15,365.31,10028.0,310.525,310.8976,309.2124,309.3479,10028.0
2022-02-10 12:30:00,365.63,365.63,362.36,362.36,6231.0,309.6189,309.6189,306.8498,306.8498,6231.0
2022-02-10 13:00:00,362.56,363.25,361.66,361.74,10928.0,307.0192,307.6035,306.2571,306.3248,10928.0
2022-02-10 13:30:00,361.76,362.85,360.84,362.85,16885.0,306.3417,307.2648,305.5627,307.2648,16885.0
2022-02-10 14:00:00,362.94,362.94,360.5,361.38,21278.0,307.341,307.341,305.2748,306.02,21278.0
2022-02-10 14:30:00,361.24,361.61,359.48,359.48,12191.0,305.9014,306.2147,304.411,304.411,12191.0
2022-02-10 15:00:00,359.73,360.77,359.23,359.85,13429.0,304.6227,305.5034,304.1993,304.7243,13429.0
2022-02-10 15:30:00,359.37,359.62,357.06,359.08,62278.0,304.3179,304.5296,302.3617,304.0723,62278.0
2022-02-11 09:30:00,359.42,361.28,359.02,359.86,9033.0,304.3602,305.9353,304.0215,304.7328,9033.0
2022-02-11 10:00:00,360.24,361.56,359.13,359.16,22001.0,305.0546,306.1724,304.1146,304.14,22001.0
2022-02-11 10:30:00,359.31,359.59,357.92,358.07,9030.0,304.2671,304.5042,303.09,303.217,9030.0
2022-02-11 11:00:00,358.41,359.32,357.11,358.29,7807.0,303.5049,304.2755,302.4041,303.4033,7807.0
2022-02-11 11:30:00,358.26,358.95,357.5,358.66,9529.0,303.3779,303.9622,302.7343,303.7166,9529.0
2022-02-11 12:00:00,358.55,358.55,356.39,356.39,7305.0,303.6235,303.6235,301.7944,301.7944,7305.0
2022-02-11 12:30:00,356.93,356.93,355.44,356.87,6530.0,302.2517,302.2517,300.9899,302.2009,6530.0
2022-02-11 13:00:00,356.92,357.6,356.18,356.19,6139.0,302.2432,302.819,301.6166,301.625,6139.0
2022-02-11 13:30:00,356.09,356.27,353.78,355.54,13907.0,301.5403,301.6928,299.5842,301.0746,13907.0
2022-02-11 14:00:00,355.11,357.06,354.5,356.08,13373.0,300.7105,302.3617,300.1939,301.5319,13373.0
2022-02-11 14:30:00,355.73,357.18,355.33,356.83,14500.0,301.2355,302.4634,300.8968,302.167,14500.0
2022-02-11 15:00:00,357.24,358.7,356.45,358.63,16730.0,302.5142,303.7505,301.8452,303.6912,16730.0
2022-02-11 15:30:00,358.22,360.2,356.26,357.97,53367.0,303.344,305.0207,301.6843,303.1323,53367.0
2022-02-14 09:30:00,357.93,361.24,357.21,358.75,16969.0,303.0985,305.9014,302.4888,303.7929,16969.0
2022-02-14 10:00:00,358.74,359.69,355.65,357.27,14890.0,303.7844,304.5889,301.1677,302.5396,14890.0
2022-02-14 10:30:00,357.0,357.32,355.25,355.25,11746.0,302.3109,302.5819,300.829,300.829,11746.0
2022-02-14 11:00:00,355.07,356.73,354.35,356.73,13456.0,300.6766,302.0823,300.0669,302.0823,13456.0
2022-02-14 11:30:00,356.4,357.72,356.36,357.19,10878.0,301.8029,302.9206,301.769,302.4718,10878.0
2022-02-14 12:00:00,357.19,357.98,356.27,357.98,9444.0,302.4718,303.1408,301.6928,303.1408,9444.0
2022-02-14 12:30:00,358.03,358.34,357.43,358.03,14433.0,303.1832,303.4457,302.6751,303.1832,14433.0
2022-02-14 13:00:00,358.28,358.86,357.28,358.0,9818.0,303.3949,303.886,302.548,303.1577,9818.0
2022-02-14 13:30:00,357.97,357.97,355.57,356.19,13282.0,303.1323,303.1323,301.1,301.625,13282.0
2022-02-14 14:00:00,356.11,356.93,354.62,356.31,16930.0,301.5573,302.2517,300.2955,301.7266,16930.0
2022-02-14 14:30:00,356.31,356.5,355.11,355.89,18204.0,301.7266,301.8875,300.7105,301.371,18204.0
2022-02-14 15:00:00,355.91,357.11,355.34,356.69,20035.0,301.3879,302.4041,300.9052,302.0484,20035.0
2022-02-14 15:30:00,356.72,357.4,355.36,355.38,75344.0,302.0738,302.6497,300.9222,300.9391,75344.0
2022-02-15 09:30:00,357.8,358.83,355.0,356.19,16936.0,302.9884,303.8606,300.6173,301.625,16936.0
2022-02-15 10:00:00,355.96,357.14,354.17,354.93,9803.0,301.4303,302.4295,299.9145,300.558,9803.0
2022-02-15 10:30:00,354.94,356.13,354.41,354.41,13312.0,300.5665,301.5742,300.1177,300.1177,13312.0
2022-02-15 11:00:00,354.14,354.93,351.35,351.99,9116.0,299.8891,300.558,297.5265,298.0684,9116.0
2022-02-15 11:30:00,352.14,353.56,351.87,352.66,7678.0,298.1954,299.3979,297.9668,298.6358,7678.0
2022-02-15 12:00:00,352.88,352.89,352.09,352.88,7575.0,298.8221,298.8306,298.1531,298.8221,7575.0
2022-02-15 12:30:00,352.67,353.42,352.67,352.91,9684.0,298.6443,299.2794,298.6443,298.8475,9684.0
2022-02-15 13:00:00,352.89,354.29,352.89,354.25,7646.0,298.8306,300.0161,298.8306,299.9822,7646.0
2022-02-15 13:30:00,354.25,354.72,354.25,354.48,6812.0,299.9822,300.3802,299.9822,300.177,6812.0
2022-02-15 14:00:00,354.52,354.52,352.94,353.3,6581.0,300.2108,300.2108,298.8729,299.1777,6581.0
2022-02-15 14:30:00,353.54,353.55,352.31,352.42,7717.0,299.381,299.3894,298.3394,298.4326,7717.0
2022-02-15 15:00:00,352.31,352.91,352.04,352.36,15490.0,298.3394,298.8475,298.1108,298.3817,15490.0
2022-02-15 15:30:00,352.28,352.55,350.66,351.69,97766.0,298.314,298.5426,296.9422,297.8144,97766.0
2022-02-16 09:30:00,352.62,353.6,350.76,351.26,15602.0,298.6019,299.4318,297.0268,297.4503,15602.0
2022-02-16 10:00:00,350.99,351.43,348.38,348.75,13186.0,297.2216,297.5942,295.0114,295.3248,13186.0
2022-02-16 10:30:00,349.21,349.21,347.0,347.0,10479.0,295.7143,295.7143,293.8428,293.8428,10479.0
2022-02-16 11:00:00,347.06,348.83,347.04,348.34,9428.0,293.8937,295.3925,293.8767,294.9776,9428.0
2022-02-16 11:30:00,348.32,349.99,347.85,349.99,9661.0,294.9606,296.3748,294.5626,296.3748,9661.0
2022-02-16 12:00:00,349.97,351.41,349.97,351.04,6845.0,296.3579,297.5773,296.3579,297.264,6845.0
2022-02-16 12:30:00,350.89,350.99,350.13,350.95,9340.0,297.1369,297.2216,296.4934,297.1877,9340.0
2022-02-16 13:00:00,350.96,351.1,349.2,349.59,7269.0,297.1962,297.3148,295.7058,296.0361,7269.0
2022-02-16 13:30:00,349.63,349.69,347.98,348.53,9997.0,296.07,296.1208,294.6727,295.1385,9997.0
2022-02-16 14:00:00,348.84,351.68,347.82,351.38,8810.0,295.401,297.8059,294.5372,297.5519,8810.0
2022-02-16 14:30:00,351.7,352.01,350.56,352.01,11174.0,297.8228,298.0854,296.8575,298.0854,11174.0
2022-02-16 15:00:00,352.01,352.81,351.65,352.11,7273.0,298.0854,298.7628,297.7805,298.17,7273.0
2022-02-16 15:30:00,352.15,353.13,351.51,351.86,41642.0,298.2039,299.0338,297.662,297.9583,41642.0
2022-02-17 09:30:00,350.98,350.98,347.54,347.78,11389.0,297.2131,297.2131,294.3001,294.5034,11389.0
2022-02-17 10:00:00,347.72,349.83,347.72,349.18,15319.0,294.4525,296.2393,294.4525,295.6889,15319.0
2022-02-17 10:30:00,349.05,350.05,348.56,349.72,27334.0,295.5788,296.4256,295.1639,296.1462,27334.0
2022-02-17 11:00:00,349.99,350.01,348.13,348.13,8439.0,296.3748,296.3917,294.7997,294.7997,8439.0
2022-02-17 11:30:00,348.12,349.77,347.38,349.34,14709.0,294.7913,296.1885,294.1646,295.8244,14709.0
2022-02-17 12:00:00,349.51,349.52,348.71,349.21,6508.0,295.9683,295.9768,295.2909,295.7143,6508.0
2022-02-17 12:30:00,348.98,349.76,348.35,348.35,18240.0,295.5195,296.18,294.986,294.986,18240.0
2022-02-17 13:00:00,348.54,349.32,348.4,348.92,6065.0,295.1469,295.8074,295.0284,295.4687,6065.0
2022-02-17 13:30:00,349.31,349.59,348.06,348.13,13448.0,295.799,296.0361,294.7405,294.7997,13448.0
2022-02-17 14:00:00,347.96,348.68,347.52,347.55,8437.0,294.6558,295.2655,294.2832,294.3086,8437.0
2022-02-17 14:30:00,347.76,347.76,346.92,347.33,8114.0,294.4864,294.4864,293.7751,294.1223,8114.0
2022-02-17 15:00:00,347.57,347.66,346.34,346.44,14560.0,294.3255,294.4017,293.2839,293.3686,14560.0
2022-02-17 15:30:00,346.65,347.34,345.77,345.9,61219.0,293.5465,294.1308,292.8013,292.9114,61219.0
2022-02-18 09:30:00,345.18,346.66,344.02,346.48,44811.0,292.3017,293.5549,291.3194,293.4025,44811.0
2022-02-18 10:00:00,346.67,347.47,345.75,346.82,11500.0,293.5634,294.2408,292.7843,293.6904,11500.0
2022-02-18 10:30:00,346.59,347.17,345.73,346.26,15830.0,293.4957,293.9868,292.7674,293.2162,15830.0
2022-02-18 11:00:00,345.58,346.1,344.45,345.37,10876.0,292.6404,293.0807,291.6835,292.4625,10876.0
2022-02-18 11:30:00,345.48,346.1,344.68,345.2,17242.0,292.5557,293.0807,291.8782,292.3186,17242.0
2022-02-18 12:00:00,345.24,345.95,344.77,344.97,9134.0,292.3525,292.9537,291.9545,292.1238,9134.0
2022-02-18 12:30:00,344.75,345.2,344.05,344.05,7344.0,291.9375,292.3186,291.3448,291.3448,7344.0
2022-02-18 13:00:00,344.11,345.95,344.07,344.98,8903.0,291.3956,292.9537,291.3617,292.1323,8903.0
2022-02-18 13:30:00,345.19,345.95,344.78,345.78,6153.0,292.3101,292.9537,291.9629,292.8097,6153.0
2022-02-18 14:00:00,345.83,346.0,345.15,345.91,10275.0,292.8521,292.996,292.2762,292.9198,10275.0
2022-02-18 14:30:00,345.92,346.11,344.2,345.41,13518.0,292.9283,293.0892,291.4718,292.4964,13518.0
2022-02-18 15:00:00,345.65,345.95,344.24,344.51,14539.0,292.6997,292.9537,291.5056,291.7343,14539.0
2022-02-18 15:30:00,344.4,345.09,343.33,343.58,67420.0,291.6411,292.2254,290.7351,290.9468,67420.0
2022-02-22 09:30:00,342.92,345.76,342.04,344.86,39402.0,290.3879,292.7928,289.6427,292.0307,39402.0
2022-02-22 10:00:00,344.81,345.47,342.84,344.03,26292.0,291.9883,292.5472,290.3201,291.3278,26292.0
2022-02-22 10:30:00,344.2,344.59,343.3,343.8,16805.0,291.4718,291.802,290.7096,291.1331,16805.0
2022-02-22 11:00:00,343.52,346.27,343.5,345.1,13385.0,290.8959,293.2247,290.879,292.2339,13385.0
2022-02-22 11:30:00,345.62,345.62,343.77,344.22,11775.0,292.6742,292.6742,291.1076,291.4887,11775.0
2022-02-22 12:00:00,344.3,345.0,343.24,343.37,19777.0,291.5565,292.1492,290.6588,290.7689,19777.0
2022-02-22 12:30:00,343.03,343.47,341.97,341.97,9727.0,290.481,290.8536,289.5834,289.5834,9727.0
2022-02-22 13:00:00,341.84,342.51,340.38,340.58,9382.0,289.4733,290.0407,288.237,288.4063,9382.0
2022-02-22 13:30:00,340.31,341.57,340.08,341.55,25921.0,288.1777,289.2447,287.9829,289.2277,25921.0
2022-02-22 14:00:00,341.53,342.37,340.78,341.43,25900.0,289.2108,289.9221,288.5757,289.1261,25900.0
2022-02-22 14:30:00,341.51,342.87,340.87,342.12,11532.0,289.1939,290.3455,288.6519,289.7104,11532.0
2022-02-22 15:00:00,341.92,343.51,341.8,342.64,19541.0,289.5411,290.8875,289.4394,290.1508,19541.0
2022-02-22 15:30:00,342.49,343.29,340.62,342.38,87496.0,290.0237,290.7012,288.4402,289.9306,87496.0
2022-02-23 09:30:00,360.0,373.19,357.24,357.99,78580.0,304.8514,316.0208,302.5142,303.1493,78580.0
2022-02-23 10:00:00,357.67,360.5,356.88,359.44,38308.0,302.8783,305.2748,302.2093,304.3772,38308.0
2022-02-23 10:30:00,359.13,360.72,357.25,357.72,41566.0,304.1146,305.4611,302.5226,302.9206,41566.0
2022-02-23 11:00:00,357.64,357.8,352.35,352.96,35673.0,302.8529,302.9884,298.3733,298.8898,35673.0
2022-02-23 11:30:00,352.96,358.12,352.96,357.83,62467.0,298.8898,303.2594,298.8898,303.0138,62467.0
2022-02-23 12:00:00,356.97,357.43,355.07,356.42,26928.0,302.2855,302.6751,300.6766,301.8198,26928.0
2022-02-23 12:30:00,356.42,356.93,354.39,354.41,25015.0,301.8198,302.2517,300.1008,300.1177,25015.0
2022-02-23 13:00:00,354.36,355.24,352.51,353.88,54410.0,300.0754,300.8206,298.5088,299.6689,54410.0
2022-02-23 13:30:00,353.87,354.22,352.27,353.62,39993.0,299.6604,299.9568,298.3055,299.4487,39993.0
2022-02-23 14:00:00,353.62,355.18,352.94,352.96,50240.0,299.4487,300.7697,298.8729,298.8898,50240.0
2022-02-23 14:30:00,353.14,354.65,352.56,354.35,58429.0,299.0423,300.3209,298.5511,300.0669,58429.0
2022-02-23 15:00:00,354.27,354.81,352.92,354.57,28177.0,299.9991,300.4564,298.856,300.2532,28177.0
2022-02-23 15:30:00,354.38,354.85,352.72,353.59,126918.0,300.0923,300.4903,298.6866,299.4233,126918.0
2022-02-24 09:30:00,348.96,351.69,346.02,349.55,60317.0,295.5026,297.8144,293.013,296.0022,60317.0
2022-02-24 10:00:00,349.58,349.61,342.79,344.02,45556.0,296.0276,296.053,290.2778,291.3194,45556.0
2022-02-24 10:30:00,343.79,346.47,343.6,345.05,41977.0,291.1246,293.394,290.9637,292.1916,41977.0
2022-02-24 11:00:00,345.05,346.13,343.56,345.72,43505.0,292.1916,293.1061,290.9298,292.7589,43505.0
2022-02-24 11:30:00,345.9,346.99,344.74,346.85,62940.0,292.9114,293.8344,291.9291,293.7158,62940.0
2022-02-24 12:00:00,346.87,347.22,344.03,345.33,40327.0,293.7328,294.0291,291.3278,292.4287,40327.0
2022-02-24 12:30:00,345.38,347.43,344.56,346.98,37090.0,292.471,294.207,291.7766,293.8259,37090.0
2022-02-24 13:00:00,347.37,348.85,346.99,348.85,39945.0,294.1562,295.4094,293.8344,295.4094,39945.0
2022-02-24 13:30:00,348.98,350.16,348.38,349.17,68349.0,295.5195,296.5188,295.0114,295.6804,68349.0
2022-02-24 14:00:00,348.8,352.25,348.8,352.05,37160.0,295.3671,298.2886,295.3671,298.1192,37160.0
2022-02-24 14:30:00,351.98,353.29,351.5,351.69,31677.0,298.06,299.1693,297.6535,297.8144,31677.0
2022-02-24 15:00:00,351.95,352.38,348.8,348.8,42988.0,298.0345,298.3987,295.3671,295.3671,42988.0
2022-02-24 15:30:00,348.9,352.04,348.9,351.66,151087.0,295.4518,298.1108,295.4518,297.789,151087.0
2022-02-25 09:30:00,353.91,359.1,353.12,353.61,21677.0,299.6943,304.0892,299.0253,299.4403,21677.0
2022-02-25 10:00:00,353.59,357.86,353.33,357.08,29034.0,299.4233,303.0392,299.2031,302.3787,29034.0
2022-02-25 10:30:00,356.74,356.85,355.33,355.47,20929.0,302.0908,302.1839,300.8968,301.0153,20929.0
2022-02-25 11:00:00,355.6,358.82,354.83,357.97,27954.0,301.1254,303.8521,300.4734,303.1323,27954.0
2022-02-25 11:30:00,357.97,358.97,357.38,358.7,14284.0,303.1323,303.9792,302.6327,303.7505,14284.0
2022-02-25 12:00:00,358.54,359.46,357.55,359.25,21244.0,303.615,304.3941,302.7767,304.2163,21244.0
2022-02-25 12:30:00,359.26,360.22,358.8,359.42,13013.0,304.2247,305.0377,303.8352,304.3602,13013.0
2022-02-25 13:00:00,359.35,359.46,358.37,359.26,17924.0,304.3009,304.3941,303.4711,304.2247,17924.0
2022-02-25 13:30:00,359.33,360.42,358.7,359.22,15345.0,304.284,305.207,303.7505,304.1909,15345.0
2022-02-25 14:00:00,359.16,361.29,358.68,361.2,14418.0,304.14,305.9437,303.7336,305.8675,14418.0
2022-02-25 14:30:00,361.56,361.66,359.84,360.75,14937.0,306.1724,306.2571,304.7159,305.4865,14937.0
2022-02-25 15:00:00,360.54,361.36,359.09,361.03,29202.0,305.3086,306.003,304.0808,305.7236,29202.0
2022-02-25 15:30:00,361.02,362.72,359.98,362.54,94975.0,305.7151,307.1547,304.8344,307.0023,94975.0
2022-02-28 09:30:00,358.59,360.08,357.0,358.51,18885.0,303.6574,304.9191,302.3109,303.5896,18885.0
2022-02-28 10:00:00,358.09,358.57,354.9,355.48,21443.0,303.234,303.6404,300.5326,301.0238,21443.0
2022-02-28 10:30:00,355.5,356.44,353.85,354.28,17542.0,301.0407,301.8367,299.6435,300.0076,17542.0
2022-02-28 11:00:00,354.38,357.9,354.24,357.87,16666.0,300.0923,303.0731,299.9737,303.0477,16666.0
2022-02-28 11:30:00,357.93,358.48,356.37,357.43,22576.0,303.0985,303.5642,301.7774,302.6751,22576.0
2022-02-28 12:00:00,357.66,357.66,355.18,355.27,24440.0,302.8698,302.8698,300.7697,300.846,24440.0
2022-02-28 12:30:00,355.0,355.7,354.01,355.57,14067.0,300.6173,301.2101,299.779,301.1,14067.0
2022-02-28 13:00:00,355.71,357.13,355.71,356.35,7756.0,301.2186,302.421,301.2186,301.7605,7756.0
2022-02-28 13:30:00,356.1,357.52,355.32,356.22,9166.0,301.5488,302.7513,300.8883,301.6504,9166.0
2022-02-28 14:00:00,356.3,356.3,352.98,353.35,10028.0,301.7182,301.7182,298.9068,299.2201,10028.0
2022-02-28 14:30:00,352.72,354.35,352.56,353.97,11570.0,298.6866,300.0669,298.5511,299.7451,11570.0
2022-02-28 15:00:00,354.12,354.78,352.77,354.18,20007.0,299.8721,300.431,298.7289,299.9229,20007.0
2022-02-28 15:30:00,354.31,355.76,352.65,354.89,92244.0,300.033,301.2609,298.6273,300.5242,92244.0
2022-03-01 09:30:00,357.49,359.89,355.98,356.93,35597.0,302.7259,304.7582,301.4472,302.2517,35597.0
2022-03-01 10:00:00,356.84,361.01,356.84,359.78,11255.0,302.1754,305.7066,302.1754,304.6651,11255.0
2022-03-01 10:30:00,359.89,360.36,357.34,360.15,12705.0,304.7582,305.1562,302.5989,304.9784,12705.0
2022-03-01 11:00:00,360.35,362.32,360.35,360.98,22733.0,305.1477,306.816,305.1477,305.6812,22733.0
2022-03-01 11:30:00,360.91,361.33,357.36,357.77,13852.0,305.622,305.9776,302.6158,302.963,13852.0
2022-03-01 12:00:00,357.53,357.9,356.68,357.48,11604.0,302.7597,303.0731,302.04,302.7174,11604.0
2022-03-01 12:30:00,357.51,358.58,356.21,356.72,18179.0,302.7428,303.6489,301.642,302.0738,18179.0
2022-03-01 13:00:00,356.23,357.41,355.09,355.22,13371.0,301.6589,302.6581,300.6935,300.8036,13371.0
2022-03-01 13:30:00,355.21,356.28,355.05,355.77,12573.0,300.7951,301.7012,300.6597,301.2694,12573.0
2022-03-01 14:00:00,355.52,358.74,355.42,358.63,15991.0,301.0577,303.7844,300.973,303.6912,15991.0
2022-03-01 14:30:00,358.54,360.03,358.15,358.92,12768.0,303.615,304.8768,303.2848,303.9368,12768.0
2022-03-01 15:00:00,358.96,360.54,358.79,359.42,21413.0,303.9707,305.3086,303.8267,304.3602,21413.0
2022-03-01 15:30:00,359.35,359.89,357.38,359.09,120852.0,304.3009,304.7582,302.6327,304.0808,120852.0
2022-03-02 09:30:00,359.93,362.48,359.08,360.52,15730.0,304.7921,306.9515,304.0723,305.2917,15730.0
2022-03-02 10:00:00,361.35,364.53,360.31,364.53,11129.0,305.9946,308.6874,305.1139,308.6874,11129.0
2022-03-02 10:30:00,364.27,365.68,362.91,365.41,17468.0,308.4672,309.6612,307.3156,309.4326,17468.0
2022-03-02 11:00:00,365.35,365.35,363.9,364.32,15760.0,309.3818,309.3818,308.1539,308.5096,15760.0
2022-03-02 11:30:00,364.3,365.86,363.63,364.16,23951.0,308.4926,309.8137,307.9253,308.3741,23951.0
2022-03-02 12:00:00,364.49,365.28,363.57,364.39,12368.0,308.6535,309.3225,307.8745,308.5689,12368.0
2022-03-02 12:30:00,364.25,365.32,363.93,364.16,17230.0,308.4503,309.3564,308.1793,308.3741,17230.0
2022-03-02 13:00:00,364.32,365.37,363.73,363.73,10827.0,308.5096,309.3987,308.01,308.01,10827.0
2022-03-02 13:30:00,363.72,365.33,363.61,364.44,13002.0,308.0015,309.3649,307.9083,308.6112,13002.0
2022-03-02 14:00:00,364.39,365.78,364.31,364.91,14895.0,308.5689,309.7459,308.5011,309.0092,14895.0
2022-03-02 14:30:00,364.67,364.81,363.31,364.33,19831.0,308.806,308.9245,307.6543,308.518,19831.0
2022-03-02 15:00:00,364.2,364.87,363.79,364.87,21294.0,308.408,308.9753,308.0608,308.9753,21294.0
2022-03-02 15:30:00,364.92,366.16,364.7,365.3,85384.0,309.0177,310.0677,308.8314,309.3395,85384.0
2022-03-03 09:30:00,367.0,368.9,366.0,367.41,26882.0,310.779,312.388,309.9322,311.1262,26882.0
2022-03-03 10:00:00,367.39,369.89,367.39,368.52,11102.0,311.1093,313.2263,311.1093,312.0662,11102.0
2022-03-03 10:30:00,368.66,368.66,366.56,366.75,12552.0,312.1847,312.1847,310.4064,310.5673,12552.0
2022-03-03 11:00:00,367.02,367.86,366.57,367.67,15478.0,310.796,311.5073,310.4149,311.3464,15478.0
2022-03-03 11:30:00,367.64,369.45,367.17,368.81,16613.0,311.321,312.8537,310.923,312.3118,16613.0
2022-03-03 12:00:00,368.94,369.3,368.64,368.64,5066.0,312.4218,312.7267,312.1678,312.1678,5066.0
2022-03-03 12:30:00,368.76,370.14,368.76,369.56,8610.0,312.2694,313.438,312.2694,312.9469,8610.0
2022-03-03 13:00:00,369.64,372.01,369.3,372.0,11954.0,313.0146,315.0215,312.7267,315.0131,11954.0
2022-03-03 13:30:00,371.91,372.81,371.48,372.52,25201.0,314.9369,315.699,314.5727,315.4534,25201.0
2022-03-03 14:00:00,372.76,373.75,372.37,373.75,13525.0,315.6567,316.495,315.3264,316.495,13525.0
2022-03-03 14:30:00,373.63,374.1,372.04,372.71,26050.0,316.3934,316.7914,315.0469,315.6143,26050.0
2022-03-03 15:00:00,372.71,373.27,371.59,373.11,27445.0,315.6143,316.0885,314.6659,315.953,27445.0
2022-03-03 15:30:00,373.05,373.4,370.56,373.23,83136.0,315.9022,316.1986,313.7937,316.0547,83136.0
2022-03-04 09:30:00,370.75,372.94,369.47,372.68,19771.0,313.9546,315.8091,312.8706,315.5889,19771.0
2022-03-04 10:00:00,372.88,374.08,371.58,373.8,24488.0,315.7583,316.7744,314.6574,316.5373,24488.0
2022-03-04 10:30:00,374.0,375.11,373.33,373.33,14293.0,316.7067,317.6467,316.1393,316.1393,14293.0
2022-03-04 11:00:00,373.94,374.85,373.49,374.29,14225.0,316.6559,317.4265,316.2748,316.9523,14225.0
2022-03-04 11:30:00,374.32,376.15,374.32,375.66,10547.0,316.9777,318.5273,316.9777,318.1124,10547.0
2022-03-04 12:00:00,375.66,378.32,374.76,378.13,26682.0,318.1124,320.3649,317.3503,320.204,26682.0
2022-03-04 12:30:00,378.08,378.97,377.12,378.82,13073.0,320.1617,320.9153,319.3487,320.7883,13073.0
2022-03-04 13:00:00,378.63,379.85,378.54,379.07,16793.0,320.6274,321.6605,320.5512,321.0,16793.0
2022-03-04 13:30:00,379.08,379.15,377.93,378.07,21460.0,321.0085,321.0678,320.0347,320.1532,21460.0
2022-03-04 14:00:00,378.14,379.16,377.64,378.39,20180.0,320.2125,321.0762,319.7891,320.4242,20180.0
2022-03-04 14:30:00,378.73,379.17,376.96,377.06,17429.0,320.7121,321.0847,319.2133,319.2979,17429.0
2022-03-04 15:00:00,377.0,377.4,373.77,375.83,26232.0,319.2471,319.5858,316.5119,318.2564,26232.0
2022-03-04 15:30:00,375.84,378.04,375.8,377.36,57771.0,318.2648,320.1278,318.231,319.552,57771.0
2022-03-07 09:30:00,376.19,380.42,373.91,379.73,25876.0,318.5612,322.1432,316.6305,321.5589,25876.0
2022-03-07 10:00:00,379.03,380.19,377.31,377.31,22553.0,320.9661,321.9484,319.5096,319.5096,22553.0
2022-03-07 10:30:00,377.31,379.58,377.31,378.0,28438.0,319.5096,321.4319,319.5096,320.0939,28438.0
2022-03-07 11:00:00,377.58,378.53,376.19,376.22,19347.0,319.7383,320.5427,318.5612,318.5866,19347.0
2022-03-07 11:30:00,376.84,376.97,375.34,376.74,9844.0,319.1116,319.2217,317.8414,319.027,9844.0
2022-03-07 12:00:00,376.68,377.22,375.25,377.22,8765.0,318.9761,319.4334,317.7652,319.4334,8765.0
2022-03-07 12:30:00,377.15,377.26,376.21,376.75,11723.0,319.3741,319.4673,318.5781,319.0354,11723.0
2022-03-07 13:00:00,376.42,378.06,376.28,378.06,10867.0,318.756,320.1447,318.6374,320.1447,10867.0
2022-03-07 13:30:00,378.36,380.21,377.09,377.57,28585.0,320.3988,321.9654,319.3233,319.7298,28585.0
2022-03-07 14:00:00,377.95,378.2,377.37,377.44,17043.0,320.0516,320.2633,319.5604,319.6197,17043.0
2022-03-07 14:30:00,377.5,378.0,376.93,377.19,37334.0,319.6705,320.0939,319.1878,319.408,37334.0
2022-03-07 15:00:00,377.34,377.68,376.54,377.16,21980.0,319.535,319.823,318.8576,319.3826,21980.0
2022-03-07 15:30:00,377.15,378.14,375.96,376.27,63258.0,319.3741,320.2125,318.3664,318.629,63258.0
2022-03-08 09:30:00,374.06,375.52,372.56,374.13,21302.0,316.7575,317.9938,315.4873,316.8168,21302.0
2022-03-08 10:00:00,373.82,374.6,372.9,373.24,9689.0,316.5543,317.2148,315.7752,316.0631,9689.0
2022-03-08 10:30:00,373.21,374.28,372.92,373.1,9567.0,316.0377,316.9438,315.7921,315.9446,9567.0
2022-03-08 11:00:00,372.86,373.57,369.21,370.57,28979.0,315.7413,316.3426,312.6505,313.8021,28979.0
2022-03-08 11:30:00,370.0,370.39,369.1,369.96,14679.0,313.3195,313.6497,312.5573,313.2856,14679.0
2022-03-08 12:00:00,370.57,373.58,370.57,373.58,15662.0,313.8021,316.351,313.8021,316.351,15662.0
2022-03-08 12:30:00,373.33,374.16,372.69,373.0,11740.0,316.1393,316.8422,315.5974,315.8599,11740.0
2022-03-08 13:00:00,372.71,372.71,370.76,371.25,12348.0,315.6143,315.6143,313.963,314.378,12348.0
2022-03-08 13:30:00,371.11,371.42,369.48,369.62,7912.0,314.2594,314.5219,312.8791,312.9977,7912.0
2022-03-08 14:00:00,369.33,370.25,367.98,370.25,17009.0,312.7521,313.5312,311.6089,313.5312,17009.0
2022-03-08 14:30:00,370.34,372.11,370.0,370.72,4159.0,313.6074,315.1062,313.3195,313.9292,4159.0
2022-03-08 15:00:00,371.11,371.79,368.68,368.91,6593.0,314.2594,314.8352,312.2017,312.3964,6593.0
2022-03-08 15:30:00,368.23,368.38,366.22,367.19,56909.0,311.8206,311.9476,310.1185,310.9399,56909.0
2022-03-09 09:30:00,370.0,370.6,367.96,368.67,21978.0,313.3195,313.8275,311.592,312.1932,21978.0
2022-03-09 10:00:00,368.82,369.47,367.0,367.08,14557.0,312.3202,312.8706,310.779,310.8468,14557.0
2022-03-09 10:30:00,366.95,367.06,365.55,366.65,12000.0,310.7367,310.8298,309.5512,310.4826,12000.0
2022-03-09 11:00:00,366.71,369.7,366.4,368.96,10071.0,310.5335,313.0654,310.2709,312.4388,10071.0
2022-03-09 11:30:00,369.26,370.29,368.67,369.0,10077.0,312.6928,313.565,312.1932,312.4726,10077.0
2022-03-09 12:00:00,369.03,370.8,368.85,370.8,12402.0,312.4981,313.9969,312.3456,313.9969,12402.0
2022-03-09 12:30:00,370.82,371.01,369.77,369.85,10345.0,314.0138,314.1747,313.1247,313.1924,10345.0
2022-03-09 13:00:00,369.65,369.68,368.41,369.26,8294.0,313.0231,313.0485,311.973,312.6928,8294.0
2022-03-09 13:30:00,369.26,369.49,368.49,368.88,13722.0,312.6928,312.8876,312.0408,312.371,13722.0
2022-03-09 14:00:00,369.15,370.28,369.15,369.66,17072.0,312.5997,313.5566,312.5997,313.0315,17072.0
2022-03-09 14:30:00,370.0,370.99,369.83,370.01,8627.0,313.3195,314.1578,313.1755,313.3279,8627.0
2022-03-09 15:00:00,370.28,372.8,370.23,372.7,14327.0,313.5566,315.6905,313.5142,315.6058,14327.0
2022-03-09 15:30:00,372.89,373.01,369.44,369.8,92605.0,315.7667,315.8684,312.8452,313.1501,92605.0
2022-03-10 09:30:00,367.51,370.21,367.02,369.06,15551.0,311.2109,313.4973,310.796,312.5235,15551.0
2022-03-10 10:00:00,368.5,370.99,368.35,369.3,20429.0,312.0492,314.1578,311.9222,312.7267,20429.0
2022-03-10 10:30:00,369.05,369.21,366.2,366.25,14610.0,312.515,312.6505,310.1016,310.1439,14610.0
2022-03-10 11:00:00,366.28,367.68,366.27,367.41,9628.0,310.1693,311.3549,310.1609,311.1262,9628.0
2022-03-10 11:30:00,367.68,370.58,366.74,369.84,24962.0,311.3549,313.8106,310.5589,313.184,24962.0
2022-03-10 12:00:00,370.58,370.58,369.29,369.89,17001.0,313.8106,313.8106,312.7182,313.2263,17001.0
2022-03-10 12:30:00,369.81,370.06,369.09,369.3,19836.0,313.1586,313.3703,312.5489,312.7267,19836.0
2022-03-10 13:00:00,369.38,369.55,368.43,368.6,19628.0,312.7944,312.9384,311.99,312.1339,19628.0
2022-03-10 13:30:00,368.77,369.61,368.48,368.88,9972.0,312.2779,312.9892,312.0323,312.371,9972.0
2022-03-10 14:00:00,368.69,369.85,368.44,368.86,19800.0,312.2101,313.1924,311.9984,312.3541,19800.0
2022-03-10 14:30:00,369.13,369.9,368.98,369.71,19936.0,312.5827,313.2348,312.4557,313.0739,19936.0
2022-03-10 15:00:00,369.63,369.91,368.18,368.67,15669.0,313.0061,313.2432,311.7783,312.1932,15669.0
2022-03-10 15:30:00,368.76,371.1,368.08,369.62,79818.0,312.2694,314.2509,311.6936,312.9977,79818.0
2022-03-11 09:30:00,370.02,373.04,370.02,371.89,12947.0,313.3364,315.8938,313.3364,314.9199,12947.0
2022-03-11 10:00:00,371.71,372.04,367.88,367.88,9048.0,314.7675,315.0469,311.5242,311.5242,9048.0
2022-03-11 10:30:00,367.93,370.02,366.62,369.06,14417.0,311.5666,313.3364,310.4572,312.5235,14417.0
2022-03-11 11:00:00,369.65,370.02,368.76,369.49,8362.0,313.0231,313.3364,312.2694,312.8876,8362.0
2022-03-11 11:30:00,369.27,369.38,367.4,367.92,10286.0,312.7013,312.7944,311.1178,311.5581,10286.0
2022-03-11 12:00:00,367.82,368.56,366.7,367.14,12768.0,311.4734,312.1001,310.525,310.8976,12768.0
2022-03-11 12:30:00,367.49,367.78,366.12,366.34,9544.0,311.194,311.4395,310.0338,310.2201,9544.0
2022-03-11 13:00:00,366.13,367.37,366.13,367.37,6723.0,310.0423,311.0924,310.0423,311.0924,6723.0
2022-03-11 13:30:00,367.12,367.79,366.87,366.88,9634.0,310.8806,311.448,310.6689,310.6774,9634.0
2022-03-11 14:00:00,366.75,367.53,366.75,367.53,8985.0,310.5673,311.2278,310.5673,311.2278,8985.0
2022-03-11 14:30:00,367.54,367.62,365.99,366.3,7633.0,311.2363,311.3041,309.9238,310.1863,7633.0
2022-03-11 15:00:00,366.2,366.5,365.85,366.5,6977.0,310.1016,310.3556,309.8052,310.3556,6977.0
2022-03-11 15:30:00,366.38,367.19,365.75,365.81,59716.0,310.254,310.9399,309.7205,309.7713,59716.0
2022-03-14 09:30:00,368.37,369.24,364.87,366.89,16605.0,311.9392,312.6759,308.9753,310.6859,16605.0
2022-03-14 10:00:00,366.28,367.05,363.14,364.95,23574.0,310.1693,310.8214,307.5103,309.0431,23574.0
2022-03-14 10:30:00,365.57,368.44,365.57,368.44,8204.0,309.5681,311.9984,309.5681,311.9984,8204.0
2022-03-14 11:00:00,368.66,368.66,367.17,367.36,5027.0,312.1847,312.1847,310.923,311.0839,5027.0
2022-03-14 11:30:00,367.73,368.87,367.22,367.42,32354.0,311.3972,312.3626,310.9653,311.1347,32354.0
2022-03-14 12:00:00,367.59,367.59,362.76,363.35,27730.0,311.2786,311.2786,307.1886,307.6882,27730.0
2022-03-14 12:30:00,363.77,363.95,360.8,360.8,9239.0,308.0438,308.1963,305.5288,305.5288,9239.0
2022-03-14 13:00:00,361.11,362.1,360.74,361.87,12467.0,305.7913,306.6297,305.478,306.4349,12467.0
2022-03-14 13:30:00,361.73,361.73,360.17,360.18,34243.0,306.3163,306.3163,304.9953,305.0038,34243.0
2022-03-14 14:00:00,360.15,361.13,359.6,360.53,13189.0,304.9784,305.8083,304.5126,305.3002,13189.0
2022-03-14 14:30:00,360.67,361.16,360.14,360.46,33507.0,305.4187,305.8337,304.9699,305.2409,33507.0
2022-03-14 15:00:00,360.26,360.57,359.53,359.77,26819.0,305.0715,305.334,304.4534,304.6566,26819.0
2022-03-14 15:30:00,359.56,360.21,358.71,360.07,77592.0,304.4788,305.0292,303.759,304.9106,77592.0
2022-03-15 09:30:00,362.9,362.9,355.48,358.19,15986.0,309.0377,309.0377,302.719,305.0268,15986.0
2022-03-15 10:00:00,358.61,360.28,357.04,358.37,25202.0,305.3845,306.8066,304.0475,305.1801,25202.0
2022-03-15 10:30:00,358.31,358.31,354.37,355.23,21449.0,305.129,305.129,301.7738,302.5061,21449.0
2022-03-15 11:00:00,355.22,356.01,354.58,356.0,7518.0,302.4976,303.1704,301.9526,303.1618,7518.0
2022-03-15 11:30:00,356.59,356.85,354.81,354.81,9305.0,303.6643,303.8857,302.1485,302.1485,9305.0
2022-03-15 12:00:00,355.55,355.55,354.0,354.57,13238.0,302.7786,302.7786,301.4587,301.9441,13238.0
2022-03-15 12:30:00,354.75,354.99,352.87,353.51,18391.0,302.0974,302.3018,300.4964,301.0414,18391.0
2022-03-15 13:00:00,353.69,354.1,352.59,352.63,17895.0,301.1947,301.5438,300.258,300.292,17895.0
2022-03-15 13:30:00,352.42,353.48,351.94,353.14,16493.0,300.1132,301.0159,299.7044,300.7263,16493.0
2022-03-15 14:00:00,352.97,353.47,352.04,352.36,31270.0,300.5816,301.0074,299.7896,300.0621,31270.0
2022-03-15 14:30:00,352.19,355.28,352.0,355.28,31554.0,299.9173,302.5487,299.7555,302.5487,31554.0
2022-03-15 15:00:00,355.33,355.97,354.11,355.18,27870.0,302.5913,303.1363,301.5524,302.4636,27870.0
2022-03-15 15:30:00,355.33,355.41,353.52,355.16,109583.0,302.5913,302.6594,301.0499,302.4465,109583.0
2022-03-16 09:30:00,356.58,359.79,356.01,358.24,27958.0,303.6558,306.3893,303.1704,305.0694,27958.0
2022-03-16 10:00:00,358.18,359.29,357.4,357.68,25297.0,305.0183,305.9635,304.3541,304.5925,25297.0
2022-03-16 10:30:00,357.7,357.7,356.04,356.52,15726.0,304.6095,304.6095,303.1959,303.6047,15726.0
2022-03-16 11:00:00,356.27,356.99,354.64,356.3,11675.0,303.3918,304.0049,302.0037,303.4173,11675.0
2022-03-16 11:30:00,356.41,356.6,355.5,356.27,14165.0,303.511,303.6728,302.7361,303.3918,14165.0
2022-03-16 12:00:00,356.24,358.04,356.2,357.87,16178.0,303.3662,304.8991,303.3322,304.7543,16178.0
2022-03-16 12:30:00,358.31,358.96,356.69,356.69,17961.0,305.129,305.6825,303.7494,303.7494,17961.0
2022-03-16 13:00:00,356.76,357.49,356.39,356.51,26284.0,303.809,304.4307,303.494,303.5962,26284.0
2022-03-16 13:30:00,356.6,356.63,355.58,356.04,13972.0,303.6728,303.6983,302.8042,303.1959,13972.0
2022-03-16 14:00:00,355.84,355.86,351.01,351.02,17704.0,303.0256,303.0426,298.9125,298.921,17704.0
2022-03-16 14:30:00,351.01,355.42,351.0,355.36,18846.0,298.9125,302.6679,298.904,302.6168,18846.0
2022-03-16 15:00:00,355.56,357.37,354.61,357.14,19712.0,302.7872,304.3285,301.9782,304.1326,19712.0
2022-03-16 15:30:00,356.87,358.41,356.09,358.03,123419.0,303.9027,305.2142,303.2385,304.8906,123419.0
2022-03-17 09:30:00,358.68,363.79,358.66,361.84,25363.0,305.4441,309.7956,305.427,308.1351,25363.0
2022-03-17 10:00:00,361.92,362.85,360.72,361.75,15220.0,308.2032,308.9952,307.1813,308.0584,15220.0
2022-03-17 10:30:00,361.73,363.42,361.47,363.42,18767.0,308.0414,309.4806,307.82,309.4806,18767.0
2022-03-17 11:00:00,363.36,364.4,361.93,363.82,24835.0,309.4295,310.3151,308.2117,309.8212,24835.0
2022-03-17 11:30:00,363.99,365.43,363.99,364.84,11663.0,309.966,311.1922,309.966,310.6898,11663.0
2022-03-17 12:00:00,365.06,366.56,364.87,366.2,12032.0,310.8771,312.1545,310.7153,311.8479,12032.0
2022-03-17 12:30:00,366.23,367.42,366.23,367.1,8562.0,311.8735,312.8869,311.8735,312.6144,8562.0
2022-03-17 13:00:00,366.96,366.96,364.64,364.83,15027.0,312.4951,312.4951,310.5195,310.6813,15027.0
2022-03-17 13:30:00,364.73,365.65,364.55,365.32,11105.0,310.5961,311.3796,310.4428,311.0986,11105.0
2022-03-17 14:00:00,365.23,365.59,364.09,364.56,10292.0,311.0219,311.3285,310.0511,310.4514,10292.0
2022-03-17 14:30:00,364.7,365.34,364.28,364.95,9741.0,310.5706,311.1156,310.2129,310.7835,9741.0
2022-03-17 15:00:00,365.03,365.03,363.82,364.14,10940.0,310.8516,310.8516,309.8212,310.0937,10940.0
2022-03-17 15:30:00,364.13,365.9,363.84,365.77,64128.0,310.0852,311.5925,309.8382,311.4818,64128.0
2022-03-18 09:30:00,371.57,372.66,367.75,368.82,240345.0,316.4209,317.3491,313.1679,314.0791,240345.0
2022-03-18 10:00:00,368.73,369.25,365.28,365.31,11476.0,314.0024,314.4453,311.0645,311.09,11476.0
2022-03-18 10:30:00,365.74,366.93,364.57,366.4,10060.0,311.4562,312.4696,310.4599,312.0183,10060.0
2022-03-18 11:00:00,366.94,367.51,364.96,364.96,9166.0,312.4781,312.9635,310.792,310.792,9166.0
2022-03-18 11:30:00,365.02,366.35,363.99,366.35,12276.0,310.8431,311.9757,309.966,311.9757,12276.0
2022-03-18 12:00:00,365.95,367.31,365.54,367.19,11398.0,311.6351,312.7932,311.2859,312.691,11398.0
2022-03-18 12:30:00,367.21,367.54,365.9,365.9,13904.0,312.708,312.9891,311.5925,311.5925,13904.0
2022-03-18 13:00:00,365.95,366.76,365.9,366.76,8372.0,311.6351,312.3248,311.5925,312.3248,8372.0
2022-03-18 13:30:00,367.07,367.28,365.46,365.49,10920.0,312.5888,312.7677,311.2178,311.2433,10920.0
2022-03-18 14:00:00,365.45,365.45,364.1,364.85,13090.0,311.2093,311.2093,310.0596,310.6983,13090.0
2022-03-18 14:30:00,364.94,365.98,364.47,364.93,16995.0,310.775,311.6606,310.3747,310.7664,16995.0
2022-03-18 15:00:00,365.07,366.03,365.07,365.98,14460.0,310.8857,311.7032,310.8857,311.6606,14460.0
2022-03-18 15:30:00,366.02,366.89,365.36,365.54,65284.0,311.6947,312.4355,311.1326,311.2859,65284.0
2022-03-21 09:30:00,366.76,371.45,365.67,369.33,18011.0,312.3248,316.3187,311.3966,314.5134,18011.0
2022-03-21 10:00:00,368.94,369.59,368.04,368.43,9657.0,314.1813,314.7348,313.4148,313.747,9657.0
2022-03-21 10:30:00,368.42,368.85,366.33,366.47,20304.0,313.7384,314.1046,311.9587,312.0779,20304.0
2022-03-21 11:00:00,366.76,367.35,366.24,367.0,22048.0,312.3248,312.8273,311.882,312.5292,22048.0
2022-03-21 11:30:00,367.0,367.06,366.0,366.97,3890.0,312.5292,312.5803,311.6776,312.5037,3890.0
2022-03-21 12:00:00,366.79,367.17,365.9,366.84,5979.0,312.3504,312.674,311.5925,312.393,5979.0
2022-03-21 12:30:00,366.54,366.61,365.61,365.87,3809.0,312.1375,312.1971,311.3455,311.5669,3809.0
2022-03-21 13:00:00,365.82,366.11,365.19,365.19,3510.0,311.5243,311.7713,310.9879,310.9879,3510.0
2022-03-21 13:30:00,365.64,366.83,365.61,366.83,4950.0,311.3711,312.3844,311.3455,312.3844,4950.0
2022-03-21 14:00:00,366.86,366.86,365.82,366.8,17917.0,312.41,312.41,311.5243,312.3589,17917.0
2022-03-21 14:30:00,366.68,367.9,366.55,366.55,17663.0,312.2567,313.2956,312.146,312.146,17663.0
2022-03-21 15:00:00,366.4,368.58,366.4,368.39,23423.0,312.0183,313.8747,312.0183,313.7129,23423.0
2022-03-21 15:30:00,368.45,368.45,367.11,367.53,100920.0,313.764,313.764,312.6229,312.9805,100920.0
2022-03-22 09:30:00,369.46,370.67,366.56,367.11,14575.0,314.6241,315.6545,312.1545,312.6229,14575.0
2022-03-22 10:00:00,366.69,368.13,366.17,367.34,9542.0,312.2652,313.4915,311.8224,312.8187,9542.0
2022-03-22 10:30:00,367.25,368.32,365.13,367.02,26159.0,312.7421,313.6533,310.9368,312.5462,26159.0
2022-03-22 11:00:00,366.57,367.64,366.46,367.35,8386.0,312.163,313.0742,312.0694,312.8273,8386.0
2022-03-22 11:30:00,367.34,368.26,366.84,368.07,8897.0,312.8187,313.6022,312.393,313.4404,8897.0
2022-03-22 12:00:00,368.29,368.86,368.17,368.42,7780.0,313.6277,314.1131,313.5256,313.7384,7780.0
2022-03-22 12:30:00,368.53,369.6,367.97,369.15,8641.0,313.8321,314.7433,313.3552,314.3601,8641.0
2022-03-22 13:00:00,369.19,370.4,369.01,369.99,16190.0,314.3942,315.4246,314.2409,315.0754,16190.0
2022-03-22 13:30:00,370.07,370.14,368.86,368.94,12593.0,315.1436,315.2032,314.1131,314.1813,12593.0
2022-03-22 14:00:00,369.19,369.6,368.33,368.53,9189.0,314.3942,314.7433,313.6618,313.8321,9189.0
2022-03-22 14:30:00,368.59,368.91,368.17,368.65,4605.0,313.8832,314.1557,313.5256,313.9343,4605.0
2022-03-22 15:00:00,368.38,369.64,368.23,369.35,14381.0,313.7044,314.7774,313.5766,314.5304,14381.0
2022-03-22 15:30:00,369.33,371.39,369.25,370.41,71865.0,314.5134,316.2676,314.4453,315.4331,71865.0
2022-03-23 09:30:00,370.03,371.98,366.39,368.25,20375.0,315.1095,316.7701,312.0097,313.5937,20375.0
2022-03-23 10:00:00,367.47,368.92,366.17,368.06,39700.0,312.9294,314.1642,311.8224,313.4319,39700.0
2022-03-23 10:30:00,368.67,369.6,368.22,369.18,12713.0,313.9513,314.7433,313.5681,314.3856,12713.0
2022-03-23 11:00:00,369.31,369.87,367.24,368.82,16291.0,314.4964,314.9732,312.7336,314.0791,16291.0
2022-03-23 11:30:00,368.65,368.85,367.79,368.67,10110.0,313.9343,314.1046,313.202,313.9513,10110.0
2022-03-23 12:00:00,368.42,369.98,368.17,369.64,9704.0,313.7384,315.0669,313.5256,314.7774,9704.0
2022-03-23 12:30:00,369.87,371.11,369.1,369.48,13432.0,314.9732,316.0292,314.3175,314.6411,13432.0
2022-03-23 13:00:00,369.54,369.84,369.06,369.25,9133.0,314.6922,314.9477,314.2835,314.4453,9133.0
2022-03-23 13:30:00,369.51,370.5,368.92,368.98,13322.0,314.6667,315.5097,314.1642,314.2153,13322.0
2022-03-23 14:00:00,368.99,369.44,368.55,369.24,22086.0,314.2238,314.6071,313.8492,314.4367,22086.0
2022-03-23 14:30:00,369.19,369.25,368.32,368.63,12461.0,314.3942,314.4453,313.6533,313.9173,12461.0
2022-03-23 15:00:00,368.67,369.96,368.55,369.35,23362.0,313.9513,315.0499,313.8492,314.5304,23362.0
2022-03-23 15:30:00,369.18,369.2,367.32,367.69,53129.0,314.3856,314.4027,312.8017,313.1168,53129.0
2022-03-24 09:30:00,368.04,369.88,368.01,369.13,15228.0,313.4148,314.9818,313.3893,314.3431,15228.0
2022-03-24 10:00:00,368.87,369.52,368.29,368.8,19386.0,314.1217,314.6752,313.6277,314.062,19386.0
2022-03-24 10:30:00,368.93,371.44,368.52,369.91,35037.0,314.1728,316.3102,313.8236,315.0073,35037.0
2022-03-24 11:00:00,370.0,370.46,369.47,370.0,11466.0,315.0839,315.4757,314.6326,315.0839,11466.0
2022-03-24 11:30:00,370.0,370.7,369.49,370.56,30168.0,315.0839,315.68,314.6496,315.5608,30168.0
2022-03-24 12:00:00,370.66,371.31,368.84,369.42,8287.0,315.646,316.1995,314.0961,314.59,8287.0
2022-03-24 12:30:00,369.4,369.58,368.77,368.85,17288.0,314.573,314.7263,314.0365,314.1046,17288.0
2022-03-24 13:00:00,368.41,370.34,368.17,369.78,18043.0,313.7299,315.3735,313.5256,314.8966,18043.0
2022-03-24 13:30:00,369.75,370.22,369.19,369.93,15124.0,314.871,315.2713,314.3942,315.0243,15124.0
2022-03-24 14:00:00,369.62,370.55,369.07,370.04,10465.0,314.7603,315.5523,314.292,315.118,10465.0
2022-03-24 14:30:00,370.05,370.56,369.89,370.35,9979.0,315.1265,315.5608,314.9903,315.382,9979.0
2022-03-24 15:00:00,370.09,371.95,369.96,371.94,12338.0,315.1606,316.7445,315.0499,316.736,12338.0
2022-03-24 15:30:00,371.98,373.12,370.9,373.12,73966.0,316.7701,317.7409,315.8504,317.7409,73966.0
2022-03-25 09:30:00,374.0,376.32,371.34,373.98,13662.0,318.4903,320.4659,316.2251,318.4732,13662.0
2022-03-25 10:00:00,374.25,374.25,372.13,372.13,27409.0,318.7032,318.7032,316.8978,316.8978,27409.0
2022-03-25 10:30:00,372.4,372.86,371.71,372.03,28099.0,317.1277,317.5195,316.5401,316.8126,28099.0
2022-03-25 11:00:00,372.09,372.3,371.0,371.94,18064.0,316.8637,317.0426,315.9355,316.736,18064.0
2022-03-25 11:30:00,371.68,373.57,371.68,373.41,9980.0,316.5146,318.1241,316.5146,317.9878,9980.0
2022-03-25 12:00:00,373.43,373.57,372.87,373.01,12398.0,318.0049,318.1241,317.528,317.6472,12398.0
2022-03-25 12:30:00,373.01,373.31,372.48,373.14,9521.0,317.6472,317.9027,317.1959,317.7579,9521.0
2022-03-25 13:00:00,373.24,373.55,372.75,373.04,28858.0,317.8431,318.107,317.4258,317.6727,28858.0
2022-03-25 13:30:00,373.24,373.4,372.75,373.33,15852.0,317.8431,317.9793,317.4258,317.9197,15852.0
2022-03-25 14:00:00,373.15,375.43,373.08,375.43,20849.0,317.7664,319.708,317.7068,319.708,20849.0
2022-03-25 14:30:00,375.32,376.07,374.91,375.5,4672.0,319.6143,320.253,319.2652,319.7676,4672.0
2022-03-25 15:00:00,375.4,376.41,375.03,375.45,22895.0,319.6825,320.5426,319.3674,319.725,22895.0
2022-03-25 15:30:00,375.37,376.36,375.24,376.01,50521.0,319.6569,320.5,319.5462,320.2019,50521.0
2022-03-28 09:30:00,376.62,379.88,376.06,379.23,17177.0,320.7214,323.4975,320.2445,322.944,17177.0
2022-03-28 10:00:00,379.1,381.98,379.08,381.51,10105.0,322.8333,325.2858,322.8163,324.8856,10105.0
2022-03-28 10:30:00,381.4,382.88,380.18,382.88,32452.0,324.7919,326.0523,323.753,326.0523,32452.0
2022-03-28 11:00:00,382.85,383.81,381.77,383.43,16671.0,326.0267,326.8442,325.107,326.5206,16671.0
2022-03-28 11:30:00,382.97,383.41,381.47,382.16,21879.0,326.1289,326.5036,324.8515,325.4391,21879.0
2022-03-28 12:00:00,382.81,384.0,382.8,383.79,18970.0,325.9927,327.006,325.9841,326.8272,18970.0
2022-03-28 12:30:00,383.89,384.35,383.33,384.1,15587.0,326.9124,327.3041,326.4355,327.0912,15587.0
2022-03-28 13:00:00,384.26,384.41,383.02,383.18,20576.0,327.2274,327.3552,326.1715,326.3077,20576.0
2022-03-28 13:30:00,383.15,384.38,383.13,383.88,9083.0,326.2822,327.3296,326.2652,326.9038,9083.0
2022-03-28 14:00:00,383.76,384.29,383.34,383.69,13832.0,326.8017,327.253,326.444,326.742,13832.0
2022-03-28 14:30:00,383.81,384.83,383.45,384.76,12364.0,326.8442,327.7128,326.5377,327.6532,12364.0
2022-03-28 15:00:00,384.63,384.84,383.64,383.89,20099.0,327.5425,327.7214,326.6995,326.9124,20099.0
2022-03-28 15:30:00,383.86,384.32,382.64,383.56,117722.0,326.8868,327.2785,325.8479,326.6313,117722.0
2022-03-29 09:30:00,392.5,393.39,382.59,383.81,64424.0,334.2445,335.0024,325.8053,326.8442,64424.0
2022-03-29 10:00:00,385.17,389.86,383.64,389.86,25732.0,328.0024,331.9963,326.6995,331.9963,25732.0
2022-03-29 10:30:00,390.29,391.24,388.11,390.88,43943.0,332.3625,333.1715,330.506,332.8649,43943.0
2022-03-29 11:00:00,390.68,391.19,390.06,391.15,22884.0,332.6946,333.1289,332.1666,333.0948,22884.0
2022-03-29 11:30:00,391.24,393.17,391.04,391.7,24554.0,333.1715,334.815,333.0011,333.5632,24554.0
2022-03-29 12:00:00,391.87,391.98,390.22,391.04,18260.0,333.708,333.8016,332.3029,333.0011,18260.0
2022-03-29 12:30:00,390.95,392.41,390.61,391.61,12757.0,332.9245,334.1678,332.635,333.4865,12757.0
2022-03-29 13:00:00,391.72,393.47,391.59,392.88,16750.0,333.5802,335.0705,333.4695,334.5681,16750.0
2022-03-29 13:30:00,393.08,393.08,391.39,392.94,24907.0,334.7384,334.7384,333.2992,334.6191,24907.0
2022-03-29 14:00:00,392.86,394.24,392.84,394.24,13024.0,334.551,335.7262,334.534,335.7262,13024.0
2022-03-29 14:30:00,394.19,396.62,394.16,396.42,25473.0,335.6836,337.753,335.6581,337.5826,25473.0
2022-03-29 15:00:00,396.25,397.61,395.98,396.22,36727.0,337.4379,338.596,337.2079,337.4123,36727.0
2022-03-29 15:30:00,396.23,398.4,396.23,396.47,69175.0,337.4208,339.2688,337.4208,337.6252,69175.0
2022-03-30 09:30:00,395.36,396.56,394.43,396.25,28015.0,336.68,337.7019,335.888,337.4379,28015.0
2022-03-30 10:00:00,396.6,397.44,395.0,395.0,7082.0,337.7359,338.4512,336.3734,336.3734,7082.0
2022-03-30 10:30:00,394.42,395.74,393.34,395.24,8666.0,335.8795,337.0036,334.9598,336.5778,8666.0
2022-03-30 11:00:00,395.3,396.06,394.96,395.6,6775.0,336.6289,337.2761,336.3393,336.8843,6775.0
2022-03-30 11:30:00,395.13,395.13,393.86,394.55,7562.0,336.4841,336.4841,335.4026,335.9902,7562.0
2022-03-30 12:00:00,395.01,395.61,394.8,395.26,5340.0,336.3819,336.8929,336.2031,336.5948,5340.0
2022-03-30 12:30:00,395.56,396.36,395.26,395.64,3991.0,336.8503,337.5315,336.5948,336.9184,3991.0
2022-03-30 13:00:00,395.81,395.81,393.86,394.47,9346.0,337.0632,337.0632,335.4026,335.9221,9346.0
2022-03-30 13:30:00,394.35,394.61,393.35,394.61,8719.0,335.8199,336.0413,334.9683,336.0413,8719.0
2022-03-30 14:00:00,394.71,396.66,394.71,396.49,7739.0,336.1264,337.787,336.1264,337.6423,7739.0
2022-03-30 14:30:00,396.5,396.64,395.2,395.25,10743.0,337.6508,337.77,336.5437,336.5863,10743.0
2022-03-30 15:00:00,395.47,395.62,394.06,394.24,12983.0,336.7736,336.9014,335.5729,335.7262,12983.0
2022-03-30 15:30:00,394.16,396.23,394.16,396.23,39481.0,335.6581,337.4208,335.6581,337.4208,39481.0
2022-03-31 09:30:00,397.96,400.45,396.06,399.28,28746.0,338.8941,341.0145,337.2761,340.0182,28746.0
2022-03-31 10:00:00,399.26,399.97,398.43,399.97,17267.0,340.0011,340.6057,339.2943,340.6057,17267.0
2022-03-31 10:30:00,399.67,400.3,398.25,398.58,11289.0,340.3503,340.8868,339.141,339.422,11289.0
2022-03-31 11:00:00,399.03,399.37,398.14,398.18,10809.0,339.8053,340.0948,339.0474,339.0814,10809.0
2022-03-31 11:30:00,398.1,398.1,396.06,396.41,7849.0,339.0133,339.0133,337.2761,337.5741,7849.0
2022-03-31 12:00:00,396.5,398.12,395.86,397.85,14995.0,337.6508,339.0303,337.1058,338.8004,14995.0
2022-03-31 12:30:00,397.7,397.73,396.91,397.45,8822.0,338.6727,338.6982,337.9999,338.4598,8822.0
2022-03-31 13:00:00,397.58,397.92,396.91,397.85,10982.0,338.5705,338.86,337.9999,338.8004,10982.0
2022-03-31 13:30:00,397.6,397.66,396.58,397.0,7127.0,338.5875,338.6386,337.7189,338.0766,7127.0
2022-03-31 14:00:00,396.91,397.01,395.93,396.54,15814.0,337.9999,338.0851,337.1654,337.6848,15814.0
2022-03-31 14:30:00,396.4,396.74,395.53,395.81,17815.0,337.5656,337.8551,336.8247,337.0632,17815.0
2022-03-31 15:00:00,395.86,396.15,394.58,394.77,14063.0,337.1058,337.3527,336.0157,336.1775,14063.0
2022-03-31 15:30:00,394.85,394.95,390.27,390.27,154123.0,336.2457,336.3308,332.3454,332.3454,154123.0
2022-04-01 09:30:00,391.27,394.44,390.56,394.44,21769.0,333.197,335.8965,332.5924,335.8965,21769.0
2022-04-01 10:00:00,394.38,396.43,393.5,393.5,24962.0,335.8454,337.5912,335.096,335.096,24962.0
2022-04-01 10:30:00,393.48,393.86,392.45,392.5,19417.0,335.079,335.4026,334.2019,334.2445,19417.0
2022-04-01 11:00:00,392.46,394.89,391.9,394.89,13573.0,334.2104,336.2797,333.7335,336.2797,13573.0
2022-04-01 11:30:00,394.99,395.36,393.47,394.77,16461.0,336.3649,336.68,335.0705,336.1775,16461.0
2022-04-01 12:00:00,394.58,394.65,393.91,394.29,11014.0,336.0157,336.0753,335.4452,335.7688,11014.0
2022-04-01 12:30:00,394.37,395.56,393.37,395.5,11154.0,335.8369,336.8503,334.9853,336.7992,11154.0
2022-04-01 13:00:00,395.63,396.51,395.33,396.01,6800.0,336.9099,337.6593,336.6544,337.2335,6800.0
2022-04-01 13:30:00,395.88,396.78,395.77,396.23,13650.0,337.1228,337.8892,337.0291,337.4208,13650.0
2022-04-01 14:00:00,396.33,397.24,396.33,396.68,10360.0,337.506,338.2809,337.506,337.804,10360.0
2022-04-01 14:30:00,397.05,397.26,396.37,396.37,11055.0,338.1191,338.298,337.5401,337.5401,11055.0
2022-04-01 15:00:00,396.42,396.87,395.97,396.55,17773.0,337.5826,337.9658,337.1994,337.6933,17773.0
2022-04-01 15:30:00,396.63,396.94,396.11,396.88,112056.0,337.7615,338.0255,337.3187,337.9744,112056.0
2022-04-04 09:30:00,396.62,398.02,395.31,396.03,20323.0,337.753,338.9452,336.6374,337.2505,20323.0
2022-04-04 10:00:00,395.67,395.75,391.0,392.58,12086.0,336.944,337.0121,332.9671,334.3126,12086.0
2022-04-04 10:30:00,392.28,392.72,388.46,388.74,26433.0,334.0571,334.4318,330.8041,331.0425,26433.0
2022-04-04 11:00:00,389.19,391.39,389.19,391.09,32290.0,331.4257,333.2992,331.4257,333.0437,32290.0
2022-04-04 11:30:00,391.08,391.91,389.93,390.51,11822.0,333.0352,333.742,332.0559,332.5498,11822.0
2022-04-04 12:00:00,390.93,392.68,390.75,391.99,14665.0,332.9075,334.3977,332.7542,333.8101,14665.0
2022-04-04 12:30:00,391.91,392.48,390.35,390.35,3992.0,333.742,334.2274,332.4136,332.4136,3992.0
2022-04-04 13:00:00,390.27,390.52,389.7,390.39,7434.0,332.3454,332.5583,331.86,332.4476,7434.0
2022-04-04 13:30:00,390.95,392.6,390.95,392.6,24350.0,332.9245,334.3296,332.9245,334.3296,24350.0
2022-04-04 14:00:00,392.51,393.43,392.16,393.3,17076.0,334.253,335.0364,333.9549,334.9257,17076.0
2022-04-04 14:30:00,393.4,393.98,392.29,392.94,17604.0,335.0109,335.5048,334.0656,334.6191,17604.0
2022-04-04 15:00:00,393.02,393.02,391.68,392.02,16271.0,334.6873,334.6873,333.5462,333.8357,16271.0
2022-04-04 15:30:00,391.99,394.37,391.82,394.1,59023.0,333.8101,335.8369,333.6654,335.607,59023.0
2022-04-05 09:30:00,392.32,402.69,392.32,399.21,41163.0,334.0912,342.922,334.0912,339.9585,41163.0
2022-04-05 10:00:00,399.15,399.33,396.65,397.69,22583.0,339.9074,340.0607,337.7785,338.6641,22583.0
2022-04-05 10:30:00,397.55,401.27,397.33,399.9,16308.0,338.5449,341.7128,338.3576,340.5461,16308.0
2022-04-05 11:00:00,400.09,400.4,398.41,399.16,15856.0,340.7079,340.9719,339.2773,339.916,15856.0
2022-04-05 11:30:00,399.05,399.93,397.96,397.96,12816.0,339.8223,340.5717,338.8941,338.8941,12816.0
2022-04-05 12:00:00,397.19,399.79,396.87,399.79,14847.0,338.2384,340.4525,337.9658,340.4525,14847.0
2022-04-05 12:30:00,399.97,400.71,398.04,398.34,14534.0,340.6057,341.2359,338.9622,339.2177,14534.0
2022-04-05 13:00:00,398.25,399.84,398.24,398.7,10180.0,339.141,340.495,339.1325,339.5242,10180.0
2022-04-05 13:30:00,398.73,400.21,398.56,399.25,24438.0,339.5498,340.8101,339.405,339.9926,24438.0
2022-04-05 14:00:00,399.14,400.75,399.05,399.97,32456.0,339.8989,341.27,339.8223,340.6057,32456.0
2022-04-05 14:30:00,399.85,399.93,398.77,398.98,29783.0,340.5036,340.5717,339.5838,339.7627,29783.0
2022-04-05 15:00:00,399.07,399.1,396.9,396.98,30410.0,339.8393,339.8649,337.9914,338.0595,30410.0
2022-04-05 15:30:00,396.97,396.97,393.94,395.72,86958.0,338.051,338.051,335.4707,336.9865,86958.0
2022-04-06 09:30:00,397.28,400.37,394.61,399.16,25820.0,338.315,340.9464,336.0413,339.916,25820.0
2022-04-06 10:00:00,399.38,403.16,399.38,401.96,20012.0,340.1033,343.3223,340.1033,342.3004,20012.0
2022-04-06 10:30:00,401.57,402.57,400.68,401.5,16401.0,341.9683,342.8198,341.2104,341.9087,16401.0
2022-04-06 11:00:00,401.63,402.64,401.34,402.55,14293.0,342.0194,342.8795,341.7724,342.8028,14293.0
2022-04-06 11:30:00,402.7,405.49,402.64,404.67,30325.0,342.9306,345.3065,342.8795,344.6082,30325.0
2022-04-06 12:00:00,404.96,405.39,403.44,404.46,16889.0,344.8551,345.2213,343.5607,344.4293,16889.0
2022-04-06 12:30:00,404.54,406.21,404.48,404.88,22018.0,344.4975,345.9196,344.4464,344.787,22018.0
2022-04-06 13:00:00,405.0,406.46,404.78,406.4,20890.0,344.8892,346.1325,344.7018,346.0814,20890.0
2022-04-06 13:30:00,406.22,406.6,404.74,405.53,18621.0,345.9281,346.2517,344.6678,345.3405,18621.0
2022-04-06 14:00:00,405.53,406.45,404.06,406.17,23927.0,345.3405,346.124,344.0887,345.8855,23927.0
2022-04-06 14:30:00,405.97,407.35,405.35,406.87,19307.0,345.7152,346.8904,345.1872,346.4816,19307.0
2022-04-06 15:00:00,407.01,407.38,405.92,406.3,38776.0,346.6009,346.9159,345.6726,345.9962,38776.0
2022-04-06 15:30:00,406.14,409.44,406.12,408.59,116795.0,345.86,348.6702,345.8429,347.9463,116795.0
2022-04-07 09:30:00,405.0,409.32,402.18,406.27,35846.0,344.8892,348.568,342.4877,345.9707,35846.0
2022-04-07 10:00:00,407.01,408.76,406.22,406.29,13679.0,346.6009,348.0911,345.9281,345.9877,13679.0
2022-04-07 10:30:00,406.37,407.3,405.32,405.34,21319.0,346.0558,346.8478,345.1617,345.1787,21319.0
2022-04-07 11:00:00,405.24,406.3,404.14,404.94,22348.0,345.0936,345.9962,344.1568,344.8381,22348.0
2022-04-07 11:30:00,405.18,407.49,404.94,406.74,10069.0,345.0425,347.0096,344.8381,346.3709,10069.0
2022-04-07 12:00:00,406.77,407.87,405.94,406.57,13308.0,346.3965,347.3332,345.6897,346.2262,13308.0
2022-04-07 12:30:00,406.5,407.68,406.39,406.99,7977.0,346.1665,347.1714,346.0729,346.5838,7977.0
2022-04-07 13:00:00,406.95,407.7,406.61,406.72,13602.0,346.5498,347.1884,346.2602,346.3539,13602.0
2022-04-07 13:30:00,406.52,408.53,406.28,408.53,16649.0,346.1836,347.8953,345.9792,347.8953,16649.0
2022-04-07 14:00:00,408.74,409.24,407.89,407.9,21619.0,348.0741,348.4999,347.3502,347.3588,21619.0
2022-04-07 14:30:00,407.89,410.41,407.89,409.72,24623.0,347.3502,349.4962,347.3502,348.9086,24623.0
2022-04-07 15:00:00,409.95,410.64,409.15,409.26,15931.0,349.1045,349.6921,348.4232,348.5169,15931.0
2022-04-07 15:30:00,409.29,410.31,408.79,409.21,65688.0,348.5425,349.4111,348.1167,348.4743,65688.0
2022-04-08 09:30:00,409.99,411.74,408.95,411.09,20209.0,349.1386,350.6288,348.2529,350.0753,20209.0
2022-04-08 10:00:00,410.9,411.89,408.24,408.68,17456.0,349.9135,350.7566,347.6483,348.023,17456.0
2022-04-08 10:30:00,409.73,411.12,409.36,410.44,15339.0,348.9171,350.1008,348.6021,349.5218,15339.0
2022-04-08 11:00:00,410.94,411.27,409.93,411.13,9084.0,349.9476,350.2286,349.0875,350.1094,9084.0
2022-04-08 11:30:00,411.35,411.35,408.46,409.74,11612.0,350.2967,350.2967,347.8356,348.9257,11612.0
2022-04-08 12:00:00,409.75,410.29,408.94,409.1,6916.0,348.9342,349.394,348.2444,348.3807,6916.0
2022-04-08 12:30:00,408.71,410.52,408.71,410.52,13374.0,348.0485,349.5899,348.0485,349.5899,13374.0
2022-04-08 13:00:00,410.34,410.65,409.88,410.64,3087.0,349.4366,349.7006,349.0449,349.6921,3087.0
2022-04-08 13:30:00,410.47,410.91,410.03,410.46,5075.0,349.5473,349.922,349.1726,349.5388,5075.0
2022-04-08 14:00:00,410.41,410.71,410.1,410.47,7519.0,349.4962,349.7517,349.2322,349.5473,7519.0
2022-04-08 14:30:00,410.64,410.64,409.8,409.87,13442.0,349.6921,349.6921,348.9768,349.0364,13442.0
2022-04-08 15:00:00,409.78,410.29,409.41,410.0,8815.0,348.9597,349.394,348.6446,349.1471,8815.0
2022-04-08 15:30:00,410.13,410.27,408.51,409.23,38880.0,349.2578,349.377,347.8782,348.4914,38880.0
2022-04-11 09:30:00,409.36,411.67,401.07,401.59,32238.0,348.6021,350.5692,341.5425,341.9853,32238.0
2022-04-11 10:00:00,401.27,402.12,398.81,400.93,33857.0,341.7128,342.4366,339.6179,341.4233,33857.0
2022-04-11 10:30:00,401.24,404.5,400.7,404.0,15196.0,341.6872,344.4634,341.2274,344.0376,15196.0
2022-04-11 11:00:00,404.23,405.33,403.07,404.11,23255.0,344.2335,345.1702,343.2456,344.1313,23255.0
2022-04-11 11:30:00,404.15,405.04,401.11,401.64,11267.0,344.1653,344.9232,341.5765,342.0279,11267.0
2022-04-11 12:00:00,401.85,401.87,400.22,401.51,6933.0,342.2067,342.2237,340.8186,341.9172,6933.0
2022-04-11 12:30:00,401.45,401.8,400.52,401.8,9442.0,341.8661,342.1641,341.0741,342.1641,9442.0
2022-04-11 13:00:00,401.58,401.76,400.6,400.78,11526.0,341.9768,342.1301,341.1422,341.2955,11526.0
2022-04-11 13:30:00,400.84,402.96,400.51,402.96,14129.0,341.3466,343.152,341.0656,343.152,14129.0
2022-04-11 14:00:00,402.77,403.45,402.15,403.04,12627.0,342.9902,343.5692,342.4622,343.2201,12627.0
2022-04-11 14:30:00,402.92,404.14,402.82,403.74,9020.0,343.1179,344.1568,343.0327,343.8162,9020.0
2022-04-11 15:00:00,403.64,403.78,400.96,401.31,18140.0,343.731,343.8503,341.4488,341.7469,18140.0
2022-04-11 15:30:00,401.4,401.96,400.27,401.72,45182.0,341.8235,342.3004,340.8612,342.096,45182.0
2022-04-12 09:30:00,401.73,403.41,399.94,400.28,24723.0,342.1045,343.5352,340.5802,340.8697,24723.0
2022-04-12 10:00:00,399.94,403.97,398.93,403.46,17820.0,340.5802,344.0121,339.7201,343.5778,17820.0
2022-04-12 10:30:00,403.22,406.48,403.1,405.78,12646.0,343.3734,346.1495,343.2712,345.5534,12646.0
2022-04-12 11:00:00,405.82,407.31,405.59,407.18,11585.0,345.5875,346.8563,345.3916,346.7456,11585.0
2022-04-12 11:30:00,406.79,407.18,405.95,407.18,4291.0,346.4135,346.7456,345.6982,346.7456,4291.0
2022-04-12 12:00:00,406.89,407.61,405.75,405.75,5884.0,346.4987,347.1118,345.5279,345.5279,5884.0
2022-04-12 12:30:00,405.55,406.5,404.85,406.22,9076.0,345.3575,346.1665,344.7614,345.9281,9076.0
2022-04-12 13:00:00,406.36,406.36,404.52,404.83,9968.0,346.0473,346.0473,344.4804,344.7444,9968.0
2022-04-12 13:30:00,404.78,405.4,402.75,403.07,10582.0,344.7018,345.2298,342.9731,343.2456,10582.0
2022-04-12 14:00:00,403.0,405.42,402.92,405.33,24691.0,343.186,345.2468,343.1179,345.1702,24691.0
2022-04-12 14:30:00,405.69,407.34,404.99,406.5,44900.0,345.4768,346.8819,344.8807,346.1665,44900.0
2022-04-12 15:00:00,406.68,406.75,405.3,405.91,23901.0,346.3198,346.3794,345.1447,345.6641,23901.0
2022-04-12 15:30:00,406.04,407.47,404.83,406.7,92393.0,345.7748,346.9926,344.7444,346.3369,92393.0
2022-04-13 09:30:00,407.43,409.53,405.19,405.37,17196.0,346.9585,348.7468,345.051,345.2043,17196.0
2022-04-13 10:00:00,405.7,407.1,403.27,405.12,65189.0,345.4853,346.6775,343.416,344.9914,65189.0
2022-04-13 10:30:00,405.01,406.02,403.62,405.46,10463.0,344.8977,345.7578,343.714,345.2809,10463.0
2022-04-13 11:00:00,405.78,406.75,405.0,406.53,11388.0,345.5534,346.3794,344.8892,346.1921,11388.0
2022-04-13 11:30:00,406.47,407.03,404.65,404.65,16202.0,346.141,346.6179,344.5911,344.5911,16202.0
2022-04-13 12:00:00,404.89,406.15,404.64,405.35,11159.0,344.7955,345.8685,344.5826,345.1872,11159.0
2022-04-13 12:30:00,405.36,406.38,405.36,405.93,13811.0,345.1957,346.0644,345.1957,345.6811,13811.0
2022-04-13 13:00:00,405.66,406.16,404.61,405.34,15583.0,345.4512,345.877,344.5571,345.1787,15583.0
2022-04-13 13:30:00,405.09,405.12,403.95,404.04,10182.0,344.9658,344.9914,343.995,344.0717,10182.0
2022-04-13 14:00:00,404.26,404.29,403.12,403.3,23482.0,344.259,344.2846,343.2882,343.4415,23482.0
2022-04-13 14:30:00,403.12,404.69,402.81,404.51,16355.0,343.2882,344.6252,343.0242,344.4719,16355.0
2022-04-13 15:00:00,404.54,405.46,404.19,405.29,10950.0,344.4975,345.2809,344.1994,345.1361,10950.0
2022-04-13 15:30:00,405.52,405.93,404.78,405.33,45223.0,345.332,345.6811,344.7018,345.1702,45223.0
2022-04-14 09:30:00,406.56,409.35,405.24,406.03,27394.0,346.2176,348.5935,345.0936,345.7663,27394.0
2022-04-14 10:00:00,405.92,406.53,404.06,405.44,16122.0,345.6726,346.1921,344.0887,345.2639,16122.0
2022-04-14 10:30:00,405.57,407.91,405.14,407.48,7108.0,345.3746,347.3673,345.0084,347.0011,7108.0
2022-04-14 11:00:00,407.65,407.8,405.27,406.49,10466.0,347.1459,347.2736,345.1191,346.158,10466.0
2022-04-14 11:30:00,406.81,408.23,406.69,408.23,11468.0,346.4305,347.6398,346.3283,347.6398,11468.0
2022-04-14 12:00:00,408.22,409.61,408.08,409.16,9061.0,347.6313,348.815,347.512,348.4317,9061.0
2022-04-14 12:30:00,409.32,409.63,408.77,409.5,12371.0,348.568,348.832,348.0996,348.7213,12371.0
2022-04-14 13:00:00,409.56,409.9,408.47,409.38,13742.0,348.7724,349.0619,347.8442,348.6191,13742.0
2022-04-14 13:30:00,409.29,410.58,409.21,410.53,12748.0,348.5425,349.641,348.4743,349.5984,12748.0
2022-04-14 14:00:00,410.44,410.7,409.13,409.62,12862.0,349.5218,349.7432,348.4062,348.8235,12862.0
2022-04-14 14:30:00,409.81,410.2,409.06,409.24,13383.0,348.9853,349.3174,348.3466,348.4999,13383.0
2022-04-14 15:00:00,409.11,409.61,408.8,409.09,18488.0,348.3892,348.815,348.1252,348.3721,18488.0
2022-04-14 15:30:00,409.11,409.19,408.38,408.63,63303.0,348.3892,348.4573,347.7675,347.9804,63303.0
2022-04-18 09:30:00,408.53,411.24,408.53,409.77,10659.0,347.8953,350.203,347.8953,348.9512,10659.0
2022-04-18 10:00:00,409.34,410.7,408.89,409.67,16889.0,348.585,349.7432,348.2018,348.8661,16889.0
2022-04-18 10:30:00,409.53,411.22,409.43,410.6,12959.0,348.7468,350.186,348.6617,349.658,12959.0
2022-04-18 11:00:00,410.72,410.84,409.73,410.12,13816.0,349.7602,349.8624,348.9171,349.2493,13816.0
2022-04-18 11:30:00,410.12,411.27,408.62,410.46,15398.0,349.2493,350.2286,347.9719,349.5388,15398.0
2022-04-18 12:00:00,410.59,411.62,409.75,411.12,16090.0,349.6495,350.5266,348.9342,350.1008,16090.0
2022-04-18 12:30:00,411.02,411.02,408.78,409.08,17487.0,350.0157,350.0157,348.1081,348.3636,17487.0
2022-04-18 13:00:00,409.33,410.31,408.39,409.91,27154.0,348.5765,349.4111,347.776,349.0704,27154.0
2022-04-18 13:30:00,409.81,410.61,409.17,409.25,18986.0,348.9853,349.6665,348.4403,348.5084,18986.0
2022-04-18 14:00:00,409.25,409.59,408.25,408.25,18660.0,348.5084,348.7979,347.6568,347.6568,18660.0
2022-04-18 14:30:00,408.39,408.89,407.81,408.16,15314.0,347.776,348.2018,347.2821,347.5802,15314.0
2022-04-18 15:00:00,408.1,408.55,407.39,407.59,24273.0,347.5291,347.9123,346.9245,347.0948,24273.0
2022-04-18 15:30:00,407.5,409.71,407.38,409.57,66709.0,347.0181,348.9001,346.9159,348.7809,66709.0
2022-04-19 09:30:00,411.99,415.07,411.93,413.87,19179.0,350.8417,353.4646,350.7906,352.4427,19179.0
2022-04-19 10:00:00,414.52,416.31,413.8,415.19,16391.0,352.9962,354.5205,352.3831,353.5668,16391.0
2022-04-19 10:30:00,415.45,415.92,414.85,414.85,9531.0,353.7882,354.1884,353.2772,353.2772,9531.0
2022-04-19 11:00:00,414.99,415.39,413.32,414.25,21631.0,353.3964,353.7371,351.9743,352.7663,21631.0
2022-04-19 11:30:00,413.99,414.14,412.2,413.01,15263.0,352.5449,352.6726,351.0205,351.7103,15263.0
2022-04-19 12:00:00,413.0,413.41,411.18,411.78,14096.0,351.7018,352.051,350.1519,350.6629,14096.0
2022-04-19 12:30:00,411.65,412.34,411.02,411.18,9558.0,350.5522,351.1398,350.0157,350.1519,9558.0
2022-04-19 13:00:00,411.02,412.06,411.02,411.51,6840.0,350.0157,350.9013,350.0157,350.433,6840.0
2022-04-19 13:30:00,411.61,413.35,411.47,413.18,11181.0,350.5181,351.9999,350.3989,351.8551,11181.0
2022-04-19 14:00:00,412.53,412.55,411.63,411.93,7126.0,351.3016,351.3186,350.5351,350.7906,7126.0
2022-04-19 14:30:00,411.92,412.55,411.85,412.49,14899.0,350.7821,351.3186,350.7225,351.2675,14899.0
2022-04-19 15:00:00,412.32,413.99,412.32,413.23,17248.0,351.1227,352.5449,351.1227,351.8977,17248.0
2022-04-19 15:30:00,413.22,414.2,412.51,413.24,44429.0,351.8892,352.7237,351.2845,351.9062,44429.0
2022-04-20 09:30:00,413.35,417.67,413.07,417.67,20500.0,351.9999,355.6787,351.7614,355.6787,20500.0
2022-04-20 10:00:00,417.75,418.69,416.68,417.76,10676.0,355.7468,356.5473,354.8356,355.7553,10676.0
2022-04-20 10:30:00,417.83,419.17,417.83,418.98,10735.0,355.8149,356.956,355.8149,356.7942,10735.0
2022-04-20 11:00:00,418.92,420.63,417.63,420.63,10640.0,356.7431,358.1993,355.6446,358.1993,10640.0
2022-04-20 11:30:00,420.61,421.01,419.75,420.34,13880.0,358.1823,358.5229,357.45,357.9524,13880.0
2022-04-20 12:00:00,420.51,420.85,419.24,420.85,7985.0,358.0972,358.3867,357.0157,358.3867,7985.0
2022-04-20 12:30:00,420.98,421.31,420.26,420.59,7508.0,358.4974,358.7784,357.8843,358.1653,7508.0
2022-04-20 13:00:00,420.56,421.31,420.17,420.55,9058.0,358.1397,358.7784,357.8076,358.1312,9058.0
2022-04-20 13:30:00,420.74,421.04,419.88,420.33,6699.0,358.293,358.5485,357.5607,357.9439,6699.0
2022-04-20 14:00:00,420.62,421.36,420.24,421.01,7321.0,358.1908,358.821,357.8672,358.5229,7321.0
2022-04-20 14:30:00,421.15,421.16,419.63,419.8,11040.0,358.6422,358.6507,357.3478,357.4925,11040.0
2022-04-20 15:00:00,419.4,420.99,419.4,420.78,10117.0,357.1519,358.5059,357.1519,358.3271,10117.0
2022-04-20 15:30:00,420.72,421.35,419.99,420.0,53161.0,358.276,358.8125,357.6543,357.6629,53161.0
2022-04-21 09:30:00,420.53,421.76,417.48,420.83,40177.0,358.1142,359.1616,355.5169,358.3697,40177.0
2022-04-21 10:00:00,420.81,421.43,418.15,418.5,14289.0,358.3526,358.8806,356.0874,356.3855,14289.0
2022-04-21 10:30:00,418.29,419.57,417.67,419.26,12506.0,356.2067,357.2967,355.6787,357.0327,12506.0
2022-04-21 11:00:00,419.59,419.86,417.28,418.57,7699.0,357.3137,357.5436,355.3466,356.4451,7699.0
2022-04-21 11:30:00,418.24,419.05,417.94,418.75,6365.0,356.1641,356.8539,355.9086,356.5984,6365.0
2022-04-21 12:00:00,418.78,419.13,416.81,417.22,13782.0,356.6239,356.922,354.9463,355.2955,13782.0
2022-04-21 12:30:00,417.23,418.87,417.04,417.14,6598.0,355.304,356.7006,355.1422,355.2273,6598.0
2022-04-21 13:00:00,417.14,417.72,416.57,417.7,8877.0,355.2273,355.7213,354.7419,355.7042,8877.0
2022-04-21 13:30:00,417.73,417.96,416.79,417.24,7308.0,355.7298,355.9256,354.9293,355.3125,7308.0
2022-04-21 14:00:00,417.22,417.3,415.82,416.01,16050.0,355.2955,355.3636,354.1033,354.2651,16050.0
2022-04-21 14:30:00,415.96,416.7,414.93,414.93,13994.0,354.2225,354.8526,353.3454,353.3454,13994.0
2022-04-21 15:00:00,414.79,415.01,413.57,414.88,14598.0,353.2261,353.4135,352.1872,353.3028,14598.0
2022-04-21 15:30:00,414.88,414.88,412.52,412.57,57572.0,353.3028,353.3028,351.293,351.3356,57572.0
2022-04-22 09:30:00,412.1,413.34,407.04,407.11,15919.0,350.9354,351.9913,346.6264,346.686,15919.0
2022-04-22 10:00:00,407.69,409.35,406.89,408.56,14200.0,347.1799,348.5935,346.4987,347.9208,14200.0
2022-04-22 10:30:00,408.34,409.07,405.98,406.69,14080.0,347.7335,348.3551,345.7237,346.3283,14080.0
2022-04-22 11:00:00,406.86,408.73,405.76,408.52,22448.0,346.4731,348.0656,345.5364,347.8867,22448.0
2022-04-22 11:30:00,408.73,409.28,408.13,408.7,11130.0,348.0656,348.5339,347.5546,348.04,11130.0
2022-04-22 12:00:00,408.45,409.21,408.01,409.17,12232.0,347.8271,348.4743,347.4524,348.4403,12232.0
2022-04-22 12:30:00,409.59,409.7,407.91,408.37,27767.0,348.7979,348.8916,347.3673,347.759,27767.0
2022-04-22 13:00:00,408.25,408.25,406.55,407.79,13770.0,347.6568,347.6568,346.2091,347.2651,13770.0
2022-04-22 13:30:00,407.61,408.01,406.66,407.35,12856.0,347.1118,347.4524,346.3028,346.8904,12856.0
2022-04-22 14:00:00,407.31,408.08,407.2,407.66,4570.0,346.8563,347.512,346.7627,347.1544,4570.0
2022-04-22 14:30:00,407.47,407.66,405.4,405.84,16492.0,346.9926,347.1544,345.2298,345.6045,16492.0
2022-04-22 15:00:00,405.85,406.89,404.81,405.83,29330.0,345.613,346.4987,344.7274,345.596,29330.0
2022-04-22 15:30:00,405.98,406.75,402.01,402.34,57601.0,345.7237,346.3794,342.343,342.624,57601.0
2022-04-25 09:30:00,402.92,403.73,396.74,397.01,47339.0,343.1179,343.8077,337.8551,338.0851,47339.0
2022-04-25 10:00:00,396.93,397.39,394.37,395.03,35262.0,338.0169,338.4087,335.8369,336.3989,35262.0
2022-04-25 10:30:00,394.75,396.11,393.93,395.31,30382.0,336.1605,337.3187,335.4622,336.6374,30382.0
2022-04-25 11:00:00,395.24,396.41,394.89,395.55,17758.0,336.5778,337.5741,336.2797,336.8418,17758.0
2022-04-25 11:30:00,395.35,395.76,393.61,394.72,27191.0,336.6715,337.0206,335.1897,336.135,27191.0
2022-04-25 12:00:00,394.57,395.28,392.77,394.88,22563.0,336.0072,336.6118,334.4744,336.2712,22563.0
2022-04-25 12:30:00,394.78,396.41,394.57,395.75,31720.0,336.1861,337.5741,336.0072,337.0121,31720.0
2022-04-25 13:00:00,396.02,398.13,395.08,395.76,16256.0,337.242,339.0388,336.4415,337.0206,16256.0
2022-04-25 13:30:00,395.88,396.51,395.48,396.02,19157.0,337.1228,337.6593,336.7822,337.242,19157.0
2022-04-25 14:00:00,396.37,397.97,395.58,397.74,25378.0,337.5401,338.9026,336.8673,338.7067,25378.0
2022-04-25 14:30:00,397.85,397.85,395.48,396.19,40192.0,338.8004,338.8004,336.7822,337.3868,40192.0
2022-04-25 15:00:00,396.22,399.11,395.27,398.89,27900.0,337.4123,339.8734,336.6033,339.686,27900.0
2022-04-25 15:30:00,398.86,400.48,398.48,399.0,191286.0,339.6605,341.04,339.3369,339.7797,191286.0
2022-04-26 09:30:00,400.69,403.94,400.69,401.22,26465.0,341.2189,343.9865,341.2189,341.6702,26465.0
2022-04-26 10:00:00,401.31,401.46,395.87,397.54,20654.0,341.7469,341.8746,337.1143,338.5364,20654.0
2022-04-26 10:30:00,398.14,398.87,397.26,398.79,25453.0,339.0474,339.669,338.298,339.6009,25453.0
2022-04-26 11:00:00,398.48,402.72,398.48,402.13,15716.0,339.3369,342.9476,339.3369,342.4452,15716.0
2022-04-26 11:30:00,401.85,402.16,399.92,400.72,14350.0,342.2067,342.4707,340.5632,341.2444,14350.0
2022-04-26 12:00:00,400.72,401.03,399.39,400.54,11950.0,341.2444,341.5084,340.1118,341.0911,11950.0
2022-04-26 12:30:00,400.4,400.56,398.58,399.4,11928.0,340.9719,341.1082,339.422,340.1203,11928.0
2022-04-26 13:00:00,399.79,399.79,397.0,397.31,11400.0,340.4525,340.4525,338.0766,338.3405,11400.0
2022-04-26 13:30:00,397.28,398.88,396.63,396.7,31462.0,338.315,339.6775,337.7615,337.8211,31462.0
2022-04-26 14:00:00,396.86,397.68,396.45,396.75,16146.0,337.9573,338.6556,337.6082,337.8637,16146.0
2022-04-26 14:30:00,396.72,396.72,394.38,396.67,30405.0,337.8381,337.8381,335.8454,337.7955,30405.0
2022-04-26 15:00:00,396.66,396.71,393.76,394.0,39167.0,337.787,337.8296,335.3174,335.5218,39167.0
2022-04-26 15:30:00,394.39,395.13,393.54,394.03,102780.0,335.8539,336.4841,335.1301,335.5474,102780.0
2022-04-27 09:30:00,395.7,399.2,393.24,398.15,17223.0,336.9695,339.95,334.8746,339.0559,17223.0
2022-04-27 10:00:00,398.81,400.33,395.68,395.68,17684.0,339.6179,340.9123,336.9525,336.9525,17684.0
2022-04-27 10:30:00,395.78,398.5,395.11,397.9,20606.0,337.0376,339.3539,336.4671,338.843,20606.0
2022-04-27 11:00:00,397.89,397.89,393.06,396.3,10575.0,338.8345,338.8345,334.7213,337.4805,10575.0
2022-04-27 11:30:00,396.46,397.09,395.42,396.59,9191.0,337.6167,338.1532,336.7311,337.7274,9191.0
2022-04-27 12:00:00,396.66,396.96,395.08,395.21,10597.0,337.787,338.0425,336.4415,336.5522,10597.0
2022-04-27 12:30:00,395.46,397.9,395.46,397.31,14642.0,336.7651,338.843,336.7651,338.3405,14642.0
2022-04-27 13:00:00,397.34,398.32,396.82,397.59,10940.0,338.3661,339.2006,337.9233,338.579,10940.0
2022-04-27 13:30:00,397.49,398.67,397.36,398.0,6580.0,338.4938,339.4987,338.3831,338.9281,6580.0
2022-04-27 14:00:00,397.66,397.87,396.0,396.0,9694.0,338.6386,338.8174,337.225,337.225,9694.0
2022-04-27 14:30:00,395.97,396.69,394.33,395.06,14436.0,337.1994,337.8126,335.8028,336.4245,14436.0
2022-04-27 15:00:00,395.35,395.43,394.17,394.8,28631.0,336.6715,336.7396,335.6666,336.2031,28631.0
2022-04-27 15:30:00,394.77,395.03,391.07,391.7,73405.0,336.1775,336.3989,333.0267,333.5632,73405.0
2022-04-28 09:30:00,395.14,395.14,391.23,393.41,18179.0,336.4926,336.4926,333.1629,335.0194,18179.0
2022-04-28 10:00:00,394.19,394.79,392.43,392.58,16835.0,335.6836,336.1946,334.1848,334.3126,16835.0
2022-04-28 10:30:00,392.47,393.24,390.78,391.49,7787.0,334.2189,334.8746,332.7797,333.3844,7787.0
2022-04-28 11:00:00,391.8,392.79,391.06,392.53,20020.0,333.6483,334.4914,333.0182,334.27,20020.0
2022-04-28 11:30:00,392.5,394.34,392.37,393.17,15333.0,334.2445,335.8114,334.1337,334.815,15333.0
2022-04-28 12:00:00,393.19,394.33,392.52,394.33,8119.0,334.832,335.8028,334.2615,335.8028,8119.0
2022-04-28 12:30:00,394.35,396.08,393.88,395.72,23326.0,335.8199,337.2931,335.4196,336.9865,23326.0
2022-04-28 13:00:00,395.88,398.01,395.45,397.48,15548.0,337.1228,338.9366,336.7566,338.4853,15548.0
2022-04-28 13:30:00,397.54,397.63,396.14,396.58,13372.0,338.5364,338.613,337.3442,337.7189,13372.0
2022-04-28 14:00:00,396.58,397.15,395.59,395.6,23079.0,337.7189,338.2043,336.8758,336.8843,23079.0
2022-04-28 14:30:00,395.7,399.11,395.62,398.54,11999.0,336.9695,339.8734,336.9014,339.388,11999.0
2022-04-28 15:00:00,398.39,399.7,398.39,399.17,12882.0,339.2602,340.3758,339.2602,339.9245,12882.0
2022-04-28 15:30:00,399.07,399.26,397.57,399.07,47830.0,339.8393,340.0011,338.562,339.8393,47830.0
2022-04-29 09:30:00,395.14,395.46,385.26,385.51,38601.0,336.4926,336.7651,328.079,328.2919,38601.0
2022-04-29 10:00:00,385.34,385.95,383.11,384.05,17577.0,328.1472,328.6666,326.2481,327.0486,17577.0
2022-04-29 10:30:00,384.0,384.46,382.23,383.43,12536.0,327.006,327.3978,325.4987,326.5206,12536.0
2022-04-29 11:00:00,383.59,383.74,380.82,381.73,33565.0,326.6569,326.7846,324.298,325.073,33565.0
2022-04-29 11:30:00,381.7,384.11,380.98,383.25,16246.0,325.0474,327.0997,324.4343,326.3674,16246.0
2022-04-29 12:00:00,382.81,382.81,379.92,380.65,9659.0,325.9927,325.9927,323.5316,324.1533,9659.0
2022-04-29 12:30:00,380.91,381.75,379.67,380.16,27174.0,324.3747,325.09,323.3187,323.736,27174.0
2022-04-29 13:00:00,380.3,382.16,380.29,381.11,25364.0,323.8552,325.4391,323.8467,324.545,25364.0
2022-04-29 13:30:00,380.88,381.73,380.23,380.36,8896.0,324.3491,325.073,323.7956,323.9063,8896.0
2022-04-29 14:00:00,380.44,381.91,380.16,380.47,31549.0,323.9744,325.2262,323.736,324.0,31549.0
2022-04-29 14:30:00,380.42,380.43,378.11,379.25,33134.0,323.9574,323.9659,321.9902,322.961,33134.0
2022-04-29 15:00:00,379.21,379.21,375.22,375.52,18255.0,322.927,322.927,319.5292,319.7847,18255.0
2022-04-29 15:30:00,375.46,377.44,370.43,371.22,227165.0,319.7336,321.4197,315.4501,316.1229,227165.0
2022-05-02 09:30:00,373.66,374.95,362.13,364.58,51287.0,318.2007,319.2993,308.382,310.4684,51287.0
2022-05-02 10:00:00,365.6,372.29,363.25,370.77,43232.0,311.337,317.0341,309.3358,315.7397,43232.0
2022-05-02 10:30:00,371.21,371.6,366.69,366.83,46205.0,316.1144,316.4465,312.2652,312.3844,46205.0
2022-05-02 11:00:00,366.66,366.97,363.07,363.49,39993.0,312.2397,312.5037,309.1825,309.5402,39993.0
2022-05-02 11:30:00,363.35,364.3,361.78,362.28,43883.0,309.4209,310.2299,308.084,308.5098,43883.0
2022-05-02 12:00:00,362.22,362.34,360.05,360.57,25055.0,308.4587,308.5609,306.6107,307.0536,25055.0
2022-05-02 12:30:00,360.72,361.36,358.87,359.1,24765.0,307.1813,307.7263,305.6059,305.8017,24765.0
2022-05-02 13:00:00,359.27,361.49,357.8,360.18,20567.0,305.9465,307.837,304.6947,306.7214,20567.0
2022-05-02 13:30:00,360.04,360.65,356.66,357.2,23406.0,306.6022,307.1217,303.7239,304.1837,23406.0
2022-05-02 14:00:00,357.04,358.79,355.43,355.95,32459.0,304.0475,305.5378,302.6764,303.1193,32459.0
2022-05-02 14:30:00,356.0,356.09,352.83,353.18,33599.0,303.1618,303.2385,300.4623,300.7604,33599.0
2022-05-02 15:00:00,353.19,359.59,352.88,359.39,37801.0,300.7689,306.219,300.5049,306.0487,37801.0
2022-05-02 15:30:00,359.47,361.43,359.02,360.05,98611.0,306.1168,307.7859,305.7336,306.6107,98611.0
2022-05-03 09:30:00,361.05,361.47,355.36,355.36,40538.0,307.4623,307.82,302.6168,302.6168,40538.0
2022-05-03 10:00:00,355.85,357.87,353.29,357.22,59913.0,303.0341,304.7543,300.8541,304.2008,59913.0
2022-05-03 10:30:00,357.33,359.15,356.64,358.96,40756.0,304.2944,305.8443,303.7069,305.6825,40756.0
2022-05-03 11:00:00,358.76,360.36,358.51,359.84,27780.0,305.5122,306.8747,305.2993,306.4319,27780.0
2022-05-03 11:30:00,360.04,360.78,357.2,357.53,21776.0,306.6022,307.2324,304.1837,304.4648,21776.0
2022-05-03 12:00:00,357.48,358.86,356.2,356.91,18677.0,304.4222,305.5974,303.3322,303.9368,18677.0
2022-05-03 12:30:00,357.08,357.09,355.86,356.21,15302.0,304.0816,304.0901,303.0426,303.3407,15302.0
2022-05-03 13:00:00,356.14,358.22,356.01,356.77,15558.0,303.2811,305.0524,303.1704,303.8176,15558.0
2022-05-03 13:30:00,356.68,357.41,355.56,356.0,11102.0,303.7409,304.3626,302.7872,303.1618,11102.0
2022-05-03 14:00:00,355.96,355.96,354.69,355.62,18795.0,303.1278,303.1278,302.0463,302.8382,18795.0
2022-05-03 14:30:00,355.64,357.33,355.45,357.17,24226.0,302.8553,304.2944,302.6935,304.1582,24226.0
2022-05-03 15:00:00,356.89,357.48,355.21,355.38,19712.0,303.9198,304.4222,302.4891,302.6339,19712.0
2022-05-03 15:30:00,355.43,356.97,354.47,356.21,81992.0,302.6764,303.9879,301.8589,303.3407,81992.0
2022-05-04 09:30:00,348.08,351.97,346.19,348.91,79674.0,296.4173,299.73,294.8079,297.1242,79674.0
2022-05-04 10:00:00,348.07,352.14,347.92,352.13,25730.0,296.4088,299.8748,296.2811,299.8662,25730.0
2022-05-04 10:30:00,352.05,353.74,350.82,351.9,18579.0,299.7981,301.2373,298.7507,299.6704,18579.0
2022-05-04 11:00:00,352.07,352.21,348.09,350.06,26502.0,299.8151,299.9344,296.4259,298.1035,26502.0
2022-05-04 11:30:00,350.04,351.14,348.64,349.26,23372.0,298.0864,299.0232,296.8942,297.4222,23372.0
2022-05-04 12:00:00,349.42,350.12,347.76,347.96,16059.0,297.5585,298.1546,296.1448,296.3152,16059.0
2022-05-04 12:30:00,348.06,349.93,347.94,349.79,19829.0,296.4003,297.9928,296.2981,297.8735,19829.0
2022-05-04 13:00:00,349.63,350.08,348.09,348.15,21412.0,297.7373,298.1205,296.4259,296.477,21412.0
2022-05-04 13:30:00,348.14,349.22,347.08,348.15,23668.0,296.4684,297.3881,295.5658,296.477,23668.0
2022-05-04 14:00:00,348.36,349.4,346.6,349.09,25074.0,296.6558,297.5414,295.157,297.2774,25074.0
2022-05-04 14:30:00,348.77,352.07,345.94,350.75,41550.0,297.0049,299.8151,294.595,298.6911,41550.0
2022-05-04 15:00:00,350.94,352.26,349.96,351.89,46174.0,298.8529,299.9769,298.0183,299.6619,46174.0
2022-05-04 15:30:00,351.79,356.2,351.79,355.63,121495.0,299.5767,303.3322,299.5767,302.8468,121495.0
2022-05-05 09:30:00,356.03,357.16,350.39,350.46,24759.0,303.1874,304.1497,298.3845,298.4441,24759.0
2022-05-05 10:00:00,350.38,350.85,347.31,349.61,20253.0,298.376,298.7762,295.7616,297.7203,20253.0
2022-05-05 10:30:00,349.97,350.65,345.8,347.44,16198.0,298.0268,298.6059,294.4757,295.8723,16198.0
2022-05-05 11:00:00,347.67,349.73,345.44,349.73,36679.0,296.0682,297.8225,294.1692,297.8225,36679.0
2022-05-05 11:30:00,349.79,352.7,349.69,350.78,35025.0,297.8735,300.3516,297.7884,298.7166,35025.0
2022-05-05 12:00:00,350.51,355.4,349.62,353.72,30749.0,298.4867,302.6509,297.7288,301.2202,30749.0
2022-05-05 12:30:00,353.97,354.88,350.7,353.34,26743.0,301.4331,302.2081,298.6485,300.8966,26743.0
2022-05-05 13:00:00,352.98,353.23,349.27,350.67,15355.0,300.5901,300.803,297.4307,298.6229,15355.0
2022-05-05 13:30:00,350.87,351.85,349.49,349.91,18330.0,298.7933,299.6278,297.6181,297.9757,18330.0
2022-05-05 14:00:00,349.45,350.4,347.91,347.91,15548.0,297.584,298.393,296.2726,296.2726,15548.0
2022-05-05 14:30:00,348.06,349.33,347.39,348.74,24298.0,296.4003,297.4818,295.8298,296.9794,24298.0
2022-05-05 15:00:00,348.76,348.92,347.33,348.02,53182.0,296.9964,297.1327,295.7787,296.3663,53182.0
2022-05-05 15:30:00,347.95,349.87,347.2,349.26,104412.0,296.3066,297.9417,295.668,297.4222,104412.0
2022-05-06 09:30:00,345.79,346.93,341.61,342.89,31768.0,294.4672,295.438,290.9076,291.9977,31768.0
2022-05-06 10:00:00,343.22,343.72,340.44,342.25,38432.0,292.2787,292.7045,289.9113,291.4526,38432.0
2022-05-06 10:30:00,341.56,343.29,340.81,342.99,24913.0,290.8651,292.3383,290.2264,292.0828,24913.0
2022-05-06 11:00:00,342.94,343.53,340.86,341.09,31697.0,292.0402,292.5427,290.269,290.4648,31697.0
2022-05-06 11:30:00,341.0,341.54,340.1,340.25,17095.0,290.3882,290.848,289.6218,289.7495,17095.0
2022-05-06 12:00:00,340.17,340.44,339.37,340.01,10389.0,289.6814,289.9113,289.0001,289.5451,10389.0
2022-05-06 12:30:00,339.57,339.67,337.88,339.44,21015.0,289.1704,289.2556,287.7313,289.0597,21015.0
2022-05-06 13:00:00,339.32,340.92,338.82,339.92,25844.0,288.9575,290.32,288.5317,289.4685,25844.0
2022-05-06 13:30:00,340.03,340.39,337.38,337.38,11670.0,289.5621,289.8687,287.3055,287.3055,11670.0
2022-05-06 14:00:00,337.39,337.64,333.51,333.75,52279.0,287.314,287.5269,284.0099,284.2142,52279.0
2022-05-06 14:30:00,333.85,335.65,332.38,334.48,31104.0,284.2994,285.8322,283.0476,284.8359,31104.0
2022-05-06 15:00:00,334.54,335.05,333.25,334.9,27823.0,284.887,285.3213,283.7884,285.1935,27823.0
2022-05-06 15:30:00,335.08,337.8,335.08,336.73,87028.0,285.3468,287.6631,285.3468,286.7519,87028.0
2022-05-09 09:30:00,331.0,331.68,324.94,325.34,73195.0,281.8724,282.4515,276.7118,277.0525,73195.0
2022-05-09 10:00:00,325.0,326.87,321.25,322.0,44586.0,276.7629,278.3554,273.5695,274.2082,44586.0
2022-05-09 10:30:00,322.04,323.35,320.62,321.97,49458.0,274.2423,275.3578,273.033,274.1826,49458.0
2022-05-09 11:00:00,321.59,322.78,320.59,320.72,45941.0,273.859,274.8724,273.0075,273.1182,45941.0
2022-05-09 11:30:00,320.56,322.2,320.29,321.15,40133.0,272.9819,274.3785,272.752,273.4843,40133.0
2022-05-09 12:00:00,321.21,321.63,320.05,320.53,31809.0,273.5354,273.8931,272.5476,272.9564,31809.0
2022-05-09 12:30:00,320.32,321.1,318.69,319.42,20487.0,272.7775,273.4418,271.3895,272.0111,20487.0
2022-05-09 13:00:00,319.22,319.22,317.62,318.86,17908.0,271.8408,271.8408,270.4783,271.5342,17908.0
2022-05-09 13:30:00,319.0,320.78,317.71,319.21,32001.0,271.6535,273.1693,270.5549,271.8323,32001.0
2022-05-09 14:00:00,319.0,320.06,317.9,318.78,22313.0,271.6535,272.5561,270.7167,271.4661,22313.0
2022-05-09 14:30:00,318.48,318.48,316.35,316.88,56099.0,271.2106,271.2106,269.3968,269.8481,56099.0
2022-05-09 15:00:00,317.0,317.91,315.76,316.03,58651.0,269.9503,270.7252,268.8943,269.1243,58651.0
2022-05-09 15:30:00,316.0,316.04,312.73,313.89,120697.0,269.0987,269.1328,266.3141,267.3019,120697.0
2022-05-10 09:30:00,318.11,320.0,315.29,319.12,84364.0,270.8955,272.505,268.4941,271.7556,84364.0
2022-05-10 10:00:00,319.27,320.26,316.94,317.94,82957.0,271.8834,272.7264,269.8992,270.7508,82957.0
2022-05-10 10:30:00,318.0,318.27,314.53,315.79,42046.0,270.8019,271.0318,267.8469,268.9199,42046.0
2022-05-10 11:00:00,315.74,316.51,312.29,314.17,29800.0,268.8773,269.533,265.9394,267.5403,29800.0
2022-05-10 11:30:00,313.7,314.62,312.85,314.16,48587.0,267.1401,267.9235,266.4162,267.5318,48587.0
2022-05-10 12:00:00,314.21,315.71,312.84,313.89,25518.0,267.5744,268.8518,266.4077,267.3019,25518.0
2022-05-10 12:30:00,314.0,314.78,312.96,314.09,25350.0,267.3956,268.0598,266.5099,267.4722,25350.0
2022-05-10 13:00:00,313.99,315.05,313.34,314.6,29126.0,267.387,268.2897,266.8335,267.9065,29126.0
2022-05-10 13:30:00,315.05,316.7,314.26,316.15,26583.0,268.2897,269.6948,267.617,269.2265,26583.0
2022-05-10 14:00:00,315.97,316.27,313.35,313.83,31862.0,269.0732,269.3286,266.842,267.2508,31862.0
2022-05-10 14:30:00,313.9,314.63,312.65,312.85,29581.0,267.3104,267.9321,266.2459,266.4162,29581.0
2022-05-10 15:00:00,312.86,313.94,312.14,312.29,69533.0,266.4248,267.3445,265.8116,265.9394,69533.0
2022-05-10 15:30:00,312.23,313.12,311.35,312.36,145000.0,265.8883,266.6462,265.1389,265.999,145000.0
2022-05-11 09:30:00,313.4,317.78,312.61,317.01,50847.0,266.8846,270.6145,266.2119,269.9588,50847.0
2022-05-11 10:00:00,317.01,320.31,316.05,318.82,53136.0,269.9588,272.769,269.1413,271.5002,53136.0
2022-05-11 10:30:00,318.87,318.87,316.05,316.13,31145.0,271.5427,271.5427,269.1413,269.2094,31145.0
2022-05-11 11:00:00,316.16,317.26,315.43,316.94,16710.0,269.235,270.1717,268.6133,269.8992,16710.0
2022-05-11 11:30:00,317.04,317.75,315.99,316.91,28455.0,269.9844,270.589,269.0902,269.8737,28455.0
2022-05-11 12:00:00,316.95,317.03,315.27,315.74,23681.0,269.9077,269.9758,268.4771,268.8773,23681.0
2022-05-11 12:30:00,315.57,316.67,315.07,315.47,32394.0,268.7325,269.6693,268.3068,268.6474,32394.0
2022-05-11 13:00:00,315.29,316.0,314.86,315.28,22793.0,268.4941,269.0987,268.1279,268.4856,22793.0
2022-05-11 13:30:00,314.69,315.31,312.79,313.11,21398.0,267.9832,268.5111,266.3652,266.6377,21398.0
2022-05-11 14:00:00,313.25,316.13,313.25,315.18,26044.0,266.7569,269.2094,266.7569,268.4004,26044.0
2022-05-11 14:30:00,315.19,317.01,314.98,315.41,40719.0,268.4089,269.9588,268.2301,268.5963,40719.0
2022-05-11 15:00:00,315.28,315.8,313.78,314.43,31679.0,268.4856,268.9284,267.2082,267.7617,31679.0
2022-05-11 15:30:00,314.56,314.76,312.05,312.59,160756.0,267.8724,268.0428,265.735,266.1948,160756.0
2022-05-12 09:30:00,315.04,317.34,310.58,311.32,32399.0,268.2812,270.2398,264.4832,265.1133,32399.0
2022-05-12 10:00:00,310.9,313.24,309.64,312.09,19485.0,264.7557,266.7484,263.6827,265.769,19485.0
2022-05-12 10:30:00,311.77,313.8,311.52,313.24,21505.0,265.4965,267.2252,265.2836,266.7484,21505.0
2022-05-12 11:00:00,313.24,315.08,312.67,312.67,37745.0,266.7484,268.3153,266.263,266.263,37745.0
2022-05-12 11:30:00,312.47,312.76,309.63,309.63,17436.0,266.0926,266.3396,263.6742,263.6742,17436.0
2022-05-12 12:00:00,309.95,311.28,309.94,311.14,13536.0,263.9467,265.0793,263.9382,264.96,13536.0
2022-05-12 12:30:00,311.08,311.32,309.84,310.41,24852.0,264.909,265.1133,263.853,264.3384,24852.0
2022-05-12 13:00:00,310.18,311.66,310.18,311.66,28992.0,264.1425,265.4029,264.1425,265.4029,28992.0
2022-05-12 13:30:00,311.47,312.45,311.08,312.1,24610.0,265.2411,266.0756,264.909,265.7776,24610.0
2022-05-12 14:00:00,312.15,312.77,311.59,312.15,20909.0,265.8201,266.3481,265.3433,265.8201,20909.0
2022-05-12 14:30:00,311.92,312.11,310.0,310.84,14217.0,265.6243,265.7861,263.9892,264.7046,14217.0
2022-05-12 15:00:00,310.46,313.23,310.17,311.98,32938.0,264.381,266.7398,264.134,265.6754,32938.0
2022-05-12 15:30:00,311.57,314.15,311.56,313.99,88623.0,265.3262,267.5233,265.3177,267.387,88623.0
2022-05-13 09:30:00,316.81,316.83,311.61,316.1,61496.0,269.7885,269.8055,265.3603,269.1839,61496.0
2022-05-13 10:00:00,315.1,318.47,314.49,317.83,26532.0,268.3323,271.2021,267.8128,270.6571,26532.0
2022-05-13 10:30:00,317.75,319.32,317.6,318.78,15200.0,270.589,271.926,270.4612,271.4661,15200.0
2022-05-13 11:00:00,318.81,318.82,315.88,316.26,14294.0,271.4917,271.5002,268.9965,269.3201,14294.0
2022-05-13 11:30:00,316.46,317.57,315.93,316.81,20145.0,269.4904,270.4357,269.0391,269.7885,20145.0
2022-05-13 12:00:00,316.86,317.78,316.39,316.57,9634.0,269.8311,270.6145,269.4308,269.5841,9634.0
2022-05-13 12:30:00,316.75,317.46,316.1,316.29,13846.0,269.7374,270.342,269.1839,269.3457,13846.0
2022-05-13 13:00:00,316.31,316.87,315.02,315.03,19887.0,269.3627,269.8396,268.2642,268.2727,19887.0
2022-05-13 13:30:00,315.25,315.66,314.49,315.12,12797.0,268.46,268.8092,267.8128,268.3493,12797.0
2022-05-13 14:00:00,315.06,315.23,314.3,314.59,16671.0,268.2982,268.443,267.651,267.898,16671.0
2022-05-13 14:30:00,314.87,316.16,314.25,316.16,12533.0,268.1364,269.235,267.6085,269.235,12533.0
2022-05-13 15:00:00,316.14,317.85,316.01,317.85,19232.0,269.2179,270.6741,269.1072,270.6741,19232.0
2022-05-13 15:30:00,317.75,319.07,316.65,318.23,106383.0,270.589,271.7131,269.6522,270.9977,106383.0
2022-05-16 09:30:00,318.5,321.11,317.86,318.54,26175.0,271.2277,273.4503,270.6827,271.2617,26175.0
2022-05-16 10:00:00,317.45,318.93,316.18,318.31,17287.0,270.3335,271.5938,269.252,271.0659,17287.0
2022-05-16 10:30:00,318.43,318.95,317.38,318.26,19279.0,271.1681,271.6109,270.2739,271.0233,19279.0
2022-05-16 11:00:00,318.22,319.13,317.93,319.04,6866.0,270.9892,271.7642,270.7423,271.6875,6866.0
2022-05-16 11:30:00,319.07,319.91,318.32,318.59,6832.0,271.7131,272.4284,271.0744,271.3043,6832.0
2022-05-16 12:00:00,318.73,319.03,317.84,318.0,11009.0,271.4235,271.679,270.6656,270.8019,11009.0
2022-05-16 12:30:00,317.96,318.31,317.48,318.01,5327.0,270.7678,271.0659,270.3591,270.8104,5327.0
2022-05-16 13:00:00,318.38,319.47,318.27,319.4,7231.0,271.1255,272.0537,271.0318,271.9941,7231.0
2022-05-16 13:30:00,319.17,319.55,318.44,318.79,11570.0,271.7982,272.1218,271.1766,271.4746,11570.0
2022-05-16 14:00:00,318.88,320.05,318.8,320.05,10489.0,271.5513,272.5476,271.4831,272.5476,10489.0
2022-05-16 14:30:00,320.0,320.36,319.5,320.36,20741.0,272.505,272.8116,272.0792,272.8116,20741.0
2022-05-16 15:00:00,320.37,320.73,319.82,319.91,22302.0,272.8201,273.1267,272.3517,272.4284,22302.0
2022-05-16 15:30:00,319.9,320.23,318.56,319.46,113150.0,272.4199,272.7009,271.2788,272.0452,113150.0
2022-05-17 09:30:00,321.64,321.64,315.64,316.81,20222.0,273.9016,273.9016,268.7922,269.7885,20222.0
2022-05-17 10:00:00,317.09,318.93,316.85,318.37,19499.0,270.0269,271.5938,269.8226,271.117,19499.0
2022-05-17 10:30:00,318.44,319.37,317.87,318.83,25805.0,271.1766,271.9685,270.6912,271.5087,25805.0
2022-05-17 11:00:00,318.8,319.82,317.67,318.82,16449.0,271.4831,272.3517,270.5209,271.5002,16449.0
2022-05-17 11:30:00,318.81,318.82,316.39,316.84,29947.0,271.4917,271.5002,269.4308,269.814,29947.0
2022-05-17 12:00:00,316.94,318.33,316.83,316.83,31905.0,269.8992,271.0829,269.8055,269.8055,31905.0
2022-05-17 12:30:00,316.74,316.95,316.02,316.21,16159.0,269.7289,269.9077,269.1158,269.2776,16159.0
2022-05-17 13:00:00,316.17,316.61,315.86,316.12,11638.0,269.2435,269.6182,268.9795,269.2009,11638.0
2022-05-17 13:30:00,316.1,316.19,315.23,315.23,14187.0,269.1839,269.2605,268.443,268.443,14187.0
2022-05-17 14:00:00,315.11,315.51,313.97,314.25,17095.0,268.3408,268.6814,267.37,267.6085,17095.0
2022-05-17 14:30:00,314.32,314.42,312.73,313.41,15125.0,267.6681,267.7532,266.3141,266.8931,15125.0
2022-05-17 15:00:00,313.45,314.75,312.63,314.75,25579.0,266.9272,268.0342,266.2289,268.0342,25579.0
2022-05-17 15:30:00,314.55,316.59,314.37,316.59,67720.0,267.8639,269.6011,267.7106,269.6011,67720.0
2022-05-18 09:30:00,316.14,316.72,310.39,310.7,20160.0,269.2179,269.7119,264.3214,264.5854,20160.0
2022-05-18 10:00:00,310.67,312.8,309.69,311.93,30423.0,264.5598,266.3737,263.7253,265.6328,30423.0
2022-05-18 10:30:00,312.04,313.11,311.61,312.47,10697.0,265.7265,266.6377,265.3603,266.0926,10697.0
2022-05-18 11:00:00,312.28,313.05,311.87,312.04,9564.0,265.9308,266.5866,265.5817,265.7265,9564.0
2022-05-18 11:30:00,312.23,314.15,312.23,313.53,10818.0,265.8883,267.5233,265.8883,266.9953,10818.0
2022-05-18 12:00:00,313.31,313.79,311.42,311.5,24957.0,266.808,267.2167,265.1985,265.2666,24957.0
2022-05-18 12:30:00,311.46,311.74,310.01,310.77,21321.0,265.2326,265.471,263.9978,264.645,21321.0
2022-05-18 13:00:00,310.6,311.04,309.07,310.59,10533.0,264.5002,264.8749,263.1973,264.4917,10533.0
2022-05-18 13:30:00,310.61,311.17,309.47,309.78,11893.0,264.5087,264.9856,263.5379,263.8019,11893.0
2022-05-18 14:00:00,309.5,309.68,308.46,309.42,12270.0,263.5635,263.7167,262.6778,263.4953,12270.0
2022-05-18 14:30:00,309.29,309.35,307.25,308.08,18529.0,263.3846,263.4357,261.6474,262.3542,18529.0
2022-05-18 15:00:00,307.98,308.13,306.32,306.32,14521.0,262.2691,262.3968,260.8554,260.8554,14521.0
2022-05-18 15:30:00,306.37,308.08,305.93,306.91,63606.0,260.898,262.3542,260.5233,261.3579,63606.0
2022-05-19 09:30:00,305.61,307.72,303.58,304.93,41065.0,260.2508,262.0477,258.5221,259.6717,41065.0
2022-05-19 10:00:00,305.34,309.19,304.51,308.05,16166.0,260.0209,263.2995,259.3141,262.3287,16166.0
2022-05-19 10:30:00,307.98,308.48,307.3,307.85,15615.0,262.2691,262.6949,261.69,262.1584,15615.0
2022-05-19 11:00:00,308.21,308.87,306.67,307.78,19476.0,262.4649,263.027,261.1535,262.0987,19476.0
2022-05-19 11:30:00,307.89,311.38,307.81,309.51,15456.0,262.1924,265.1644,262.1243,263.572,15456.0
2022-05-19 12:00:00,309.63,310.85,308.91,309.29,15706.0,263.6742,264.7131,263.061,263.3846,15706.0
2022-05-19 12:30:00,309.62,309.73,308.19,309.56,14193.0,263.6656,263.7593,262.4479,263.6146,14193.0
2022-05-19 13:00:00,309.68,310.47,309.07,309.95,21899.0,263.7167,264.3895,263.1973,263.9467,21899.0
2022-05-19 13:30:00,309.7,311.71,309.59,311.37,14657.0,263.7338,265.4454,263.6401,265.1559,14657.0
2022-05-19 14:00:00,311.49,311.49,309.44,309.65,17630.0,265.2581,265.2581,263.5124,263.6912,17630.0
2022-05-19 14:30:00,309.64,311.6,309.64,311.6,12773.0,263.6827,265.3518,263.6827,265.3518,12773.0
2022-05-19 15:00:00,311.68,312.35,309.85,309.92,12922.0,265.4199,265.9905,263.8615,263.9211,12922.0
2022-05-19 15:30:00,309.83,311.26,309.66,309.9,119018.0,263.8445,265.0622,263.6997,263.9041,119018.0
2022-05-20 09:30:00,312.5,313.5,309.91,312.81,24958.0,266.1182,266.9698,263.9126,266.3822,24958.0
2022-05-20 10:00:00,313.08,313.21,309.7,310.11,24562.0,266.6121,266.7228,263.7338,264.0829,24562.0
2022-05-20 10:30:00,310.15,311.71,310.15,310.61,11891.0,264.117,265.4454,264.117,264.5087,11891.0
2022-05-20 11:00:00,310.58,310.66,309.02,310.49,8791.0,264.4832,264.5513,263.1547,264.4065,8791.0
2022-05-20 11:30:00,310.55,311.76,310.12,310.91,10880.0,264.4576,265.488,264.0914,264.7642,10880.0
2022-05-20 12:00:00,311.05,311.24,309.79,310.55,9582.0,264.8834,265.0452,263.8104,264.4576,9582.0
2022-05-20 12:30:00,310.43,310.98,309.9,310.37,13711.0,264.3554,264.8238,263.9041,264.3043,13711.0
2022-05-20 13:00:00,310.3,310.35,309.29,309.31,11573.0,264.2447,264.2873,263.3846,263.4017,11573.0
2022-05-20 13:30:00,309.72,311.07,309.33,310.54,12518.0,263.7508,264.9004,263.4187,264.4491,12518.0
2022-05-20 14:00:00,310.48,311.14,310.03,310.53,5307.0,264.398,264.96,264.0148,264.4406,5307.0
2022-05-20 14:30:00,310.33,311.3,309.47,310.97,7918.0,264.2703,265.0963,263.5379,264.8153,7918.0
2022-05-20 15:00:00,310.79,310.83,309.51,310.83,9193.0,264.662,264.6961,263.572,264.6961,9193.0
2022-05-20 15:30:00,310.88,313.63,310.48,312.73,54025.0,264.7386,267.0805,264.398,266.3141,54025.0
2022-05-23 09:30:00,315.89,317.64,311.61,311.71,40819.0,269.005,270.4953,265.3603,265.4454,40819.0
2022-05-23 10:00:00,311.77,314.14,310.87,314.14,23553.0,265.4965,267.5148,264.7301,267.5148,23553.0
2022-05-23 10:30:00,314.5,314.82,313.68,314.29,13364.0,267.8214,268.0939,267.1231,267.6425,13364.0
2022-05-23 11:00:00,314.17,316.31,313.9,316.31,9784.0,267.5403,269.3627,267.3104,269.3627,9784.0
2022-05-23 11:30:00,315.95,316.08,315.09,315.5,11571.0,269.0561,269.1668,268.3238,268.6729,11571.0
2022-05-23 12:00:00,315.4,315.62,314.92,315.35,10987.0,268.5878,268.7751,268.179,268.5452,10987.0
2022-05-23 12:30:00,315.17,316.14,315.06,316.14,9940.0,268.3919,269.2179,268.2982,269.2179,9940.0
2022-05-23 13:00:00,316.26,316.7,315.3,316.15,15738.0,269.3201,269.6948,268.5026,269.2265,15738.0
2022-05-23 13:30:00,316.01,318.56,316.01,318.55,12054.0,269.1072,271.2788,269.1072,271.2702,12054.0
2022-05-23 14:00:00,318.72,319.56,318.28,319.02,15875.0,271.415,272.1303,271.0403,271.6705,15875.0
2022-05-23 14:30:00,319.08,319.44,318.36,318.69,17571.0,271.7216,272.0281,271.1084,271.3895,17571.0
2022-05-23 15:00:00,318.75,319.28,318.57,318.68,24306.0,271.4406,271.8919,271.2873,271.3809,24306.0
2022-05-23 15:30:00,318.53,320.19,318.1,320.1,80529.0,271.2532,272.6668,270.887,272.5902,80529.0
2022-05-24 09:30:00,318.83,321.71,318.73,320.8,25040.0,271.5087,273.9612,271.4235,273.1863,25040.0
2022-05-24 10:00:00,320.55,321.45,317.99,320.81,27157.0,272.9734,273.7398,270.7934,273.1948,27157.0
2022-05-24 10:30:00,320.71,320.71,319.34,320.63,15576.0,273.1097,273.1097,271.943,273.0415,15576.0
2022-05-24 11:00:00,320.59,321.95,319.96,320.27,20638.0,273.0075,274.1656,272.471,272.735,20638.0
2022-05-24 11:30:00,320.27,322.03,319.74,321.38,18185.0,272.735,274.2337,272.2836,273.6802,18185.0
2022-05-24 12:00:00,321.3,321.84,320.62,320.66,17851.0,273.6121,274.0719,273.033,273.0671,17851.0
2022-05-24 12:30:00,320.5,322.21,319.76,322.0,15560.0,272.9308,274.387,272.3007,274.2082,15560.0
2022-05-24 13:00:00,321.91,321.91,321.11,321.39,11229.0,274.1315,274.1315,273.4503,273.6887,11229.0
2022-05-24 13:30:00,321.3,321.86,320.72,321.74,10702.0,273.6121,274.089,273.1182,273.9868,10702.0
2022-05-24 14:00:00,322.1,323.34,321.61,322.78,16223.0,274.2933,275.3493,273.8761,274.8724,16223.0
2022-05-24 14:30:00,322.7,324.16,322.57,323.25,21413.0,274.8043,276.0476,274.6936,275.2727,21413.0
2022-05-24 15:00:00,323.13,325.25,323.09,325.25,20374.0,275.1705,276.9758,275.1364,276.9758,20374.0
2022-05-24 15:30:00,325.2,327.2,324.98,326.18,107720.0,276.9332,278.6364,276.7459,277.7678,107720.0
2022-05-25 09:30:00,324.45,324.55,321.52,322.07,35106.0,276.2946,276.3797,273.7994,274.2678,35106.0
2022-05-25 10:00:00,321.39,321.5,319.51,320.62,33587.0,273.6887,273.7824,272.0878,273.033,33587.0
2022-05-25 10:30:00,320.28,322.67,320.06,322.19,25902.0,272.7435,274.7787,272.5561,274.37,25902.0
2022-05-25 11:00:00,322.09,323.48,322.09,322.94,27035.0,274.2848,275.4685,274.2848,275.0087,27035.0
2022-05-25 11:30:00,323.01,323.82,320.99,323.5,22963.0,275.0683,275.7581,273.3481,275.4856,22963.0
2022-05-25 12:00:00,323.62,323.62,321.83,322.23,11354.0,275.5877,275.5877,274.0634,274.4041,11354.0
2022-05-25 12:30:00,322.52,323.19,322.03,322.73,15638.0,274.651,275.2216,274.2337,274.8298,15638.0
2022-05-25 13:00:00,322.86,323.76,322.8,323.24,19570.0,274.9405,275.707,274.8895,275.2641,19570.0
2022-05-25 13:30:00,323.18,323.69,322.78,323.16,21821.0,275.2131,275.6474,274.8724,275.196,21821.0
2022-05-25 14:00:00,323.2,324.96,321.99,324.69,26209.0,275.2301,276.7289,274.1997,276.4989,26209.0
2022-05-25 14:30:00,324.88,325.58,324.48,325.34,33402.0,276.6607,277.2568,276.3201,277.0525,33402.0
2022-05-25 15:00:00,325.37,326.35,325.31,326.1,34413.0,277.078,277.9126,277.0269,277.6997,34413.0
2022-05-25 15:30:00,326.07,327.15,324.75,325.11,116966.0,277.6741,278.5938,276.55,276.8566,116966.0
2022-05-26 09:30:00,326.44,327.93,324.91,326.58,28338.0,277.9892,279.258,276.6863,278.1084,28338.0
2022-05-26 10:00:00,326.94,326.94,324.81,326.17,8638.0,278.415,278.415,276.6011,277.7593,8638.0
2022-05-26 10:30:00,326.94,328.45,326.63,328.06,10455.0,278.415,279.7009,278.151,279.3688,10455.0
2022-05-26 11:00:00,327.78,328.7,326.93,326.96,7843.0,279.1303,279.9138,278.4065,278.432,7843.0
2022-05-26 11:30:00,327.08,327.42,326.67,327.38,10273.0,278.5342,278.8237,278.1851,278.7897,10273.0
2022-05-26 12:00:00,327.46,328.3,327.21,327.53,11100.0,278.8578,279.5731,278.6449,278.9174,11100.0
2022-05-26 12:30:00,327.84,328.4,327.79,328.27,8922.0,279.1814,279.6583,279.1388,279.5476,8922.0
2022-05-26 13:00:00,328.41,328.63,328.05,328.13,10369.0,279.6668,279.8542,279.3602,279.4284,10369.0
2022-05-26 13:30:00,328.04,328.17,327.32,327.49,10085.0,279.3517,279.4624,278.7386,278.8834,10085.0
2022-05-26 14:00:00,327.56,327.86,326.73,326.78,18896.0,278.943,279.1984,278.2362,278.2787,18896.0
2022-05-26 14:30:00,326.9,326.9,326.13,326.31,10123.0,278.3809,278.3809,277.7252,277.8785,10123.0
2022-05-26 15:00:00,326.41,327.73,326.17,327.18,12189.0,277.9636,279.0877,277.7593,278.6194,12189.0
2022-05-26 15:30:00,327.25,328.97,325.84,325.9,51931.0,278.679,280.1437,277.4782,277.5293,51931.0
2022-05-27 09:30:00,327.33,331.93,327.33,331.29,20957.0,278.7471,282.6644,278.7471,282.1193,20957.0
2022-05-27 10:00:00,331.76,333.88,331.76,333.4,17160.0,282.5196,284.3249,282.5196,283.9162,17160.0
2022-05-27 10:30:00,333.6,333.96,332.33,333.3,12547.0,284.0865,284.3931,283.005,283.831,12547.0
2022-05-27 11:00:00,333.28,333.92,333.08,333.66,14693.0,283.814,284.359,283.6437,284.1376,14693.0
2022-05-27 11:30:00,333.53,335.44,333.13,333.97,16499.0,284.0269,285.6534,283.6863,284.4016,16499.0
2022-05-27 12:00:00,334.03,334.48,332.9,333.48,17944.0,284.4527,284.8359,283.4904,283.9843,17944.0
2022-05-27 12:30:00,333.76,334.01,333.3,333.79,7135.0,284.2227,284.4356,283.831,284.2483,7135.0
2022-05-27 13:00:00,333.94,334.43,333.89,334.25,8054.0,284.376,284.7933,284.3335,284.64,8054.0
2022-05-27 13:30:00,334.19,335.01,334.19,334.97,8657.0,284.5889,285.2872,284.5889,285.2532,8657.0
2022-05-27 14:00:00,334.9,335.68,334.41,334.9,14170.0,285.1935,285.8578,284.7763,285.1935,14170.0
2022-05-27 14:30:00,334.96,335.99,334.96,335.75,12660.0,285.2446,286.1218,285.2446,285.9174,12660.0
2022-05-27 15:00:00,335.74,336.5,335.73,336.27,14851.0,285.9089,286.5561,285.9004,286.3602,14851.0
2022-05-27 15:30:00,336.38,336.51,335.29,335.87,46983.0,286.4539,286.5646,285.5257,286.0196,46983.0
2022-05-31 09:30:00,333.71,334.52,329.7,332.13,34372.0,284.1802,284.8699,280.7653,282.8347,34372.0
2022-05-31 10:00:00,332.29,334.04,331.77,333.08,24458.0,282.9709,284.4612,282.5281,283.6437,24458.0
2022-05-31 10:30:00,332.99,333.24,331.67,332.6,19714.0,283.567,283.7799,282.4429,283.2349,19714.0
2022-05-31 11:00:00,332.08,332.75,330.0,330.44,11474.0,282.7921,283.3627,281.0208,281.3955,11474.0
2022-05-31 11:30:00,330.3,331.69,330.22,331.63,11064.0,281.2763,282.46,281.2082,282.4089,11064.0
2022-05-31 12:00:00,331.64,332.02,330.74,330.77,9100.0,282.4174,282.741,281.651,281.6765,9100.0
2022-05-31 12:30:00,330.55,331.67,330.51,331.38,6476.0,281.4892,282.4429,281.4551,282.196,6476.0
2022-05-31 13:00:00,331.4,332.2,331.07,332.2,9495.0,282.213,282.8943,281.932,282.8943,9495.0
2022-05-31 13:30:00,332.18,333.24,332.04,333.1,10843.0,282.8773,283.7799,282.758,283.6607,10843.0
2022-05-31 14:00:00,333.58,333.81,332.7,333.15,13342.0,284.0695,284.2653,283.3201,283.7033,13342.0
2022-05-31 14:30:00,333.41,333.52,332.04,332.35,14911.0,283.9247,284.0184,282.758,283.022,14911.0
2022-05-31 15:00:00,332.44,332.44,331.06,331.74,16088.0,283.0987,283.0987,281.9235,282.5026,16088.0
2022-05-31 15:30:00,332.09,332.92,330.22,330.62,82645.0,282.8006,283.5074,281.2082,281.5488,82645.0
2022-06-01 09:30:00,331.05,332.7,327.85,328.67,35814.0,281.915,283.3201,279.1899,279.8882,35814.0
2022-06-01 10:00:00,328.37,328.37,324.98,325.42,16900.0,279.6327,279.6327,276.7459,277.1206,16900.0
2022-06-01 10:30:00,325.31,328.52,325.12,328.4,15418.0,277.0269,279.7605,276.8651,279.6583,15418.0
2022-06-01 11:00:00,328.26,330.19,328.18,328.39,17694.0,279.5391,281.1826,279.4709,279.6498,17694.0
2022-06-01 11:30:00,328.38,328.97,327.76,328.59,12209.0,279.6413,280.1437,279.1133,279.8201,12209.0
2022-06-01 12:00:00,328.56,329.73,328.5,329.4,9371.0,279.7945,280.7909,279.7434,280.5099,9371.0
2022-06-01 12:30:00,329.2,331.31,329.19,331.11,34216.0,280.3396,282.1364,280.331,281.9661,34216.0
2022-06-01 13:00:00,331.11,333.99,331.07,333.88,35278.0,281.9661,284.4186,281.932,284.3249,35278.0
2022-06-01 13:30:00,333.82,334.75,333.55,334.01,20446.0,284.2738,285.0658,284.0439,284.4356,20446.0
2022-06-01 14:00:00,333.9,334.33,332.41,333.2,39352.0,284.342,284.7081,283.0731,283.7459,39352.0
2022-06-01 14:30:00,333.24,333.37,331.57,331.6,9854.0,283.7799,283.8906,282.3578,282.3833,9854.0
2022-06-01 15:00:00,331.82,332.36,331.59,332.03,17701.0,282.5707,283.0305,282.3748,282.7495,17701.0
2022-06-01 15:30:00,331.83,333.1,330.51,330.51,70659.0,282.5792,283.6607,281.4551,281.4551,70659.0
2022-06-02 09:30:00,328.65,329.65,324.57,324.57,21670.0,279.8712,280.7228,276.3967,276.3967,21670.0
2022-06-02 10:00:00,324.28,325.83,321.51,324.59,26370.0,276.1498,277.4697,273.7909,276.4138,26370.0
2022-06-02 10:30:00,324.46,327.65,324.32,327.4,46730.0,276.3031,279.0196,276.1838,278.8067,46730.0
2022-06-02 11:00:00,327.57,329.14,327.57,328.66,25897.0,278.9515,280.2885,278.9515,279.8797,25897.0
2022-06-02 11:30:00,328.49,330.26,328.23,329.21,14818.0,279.7349,281.2422,279.5135,280.3481,14818.0
2022-06-02 12:00:00,329.28,330.47,328.56,330.45,5779.0,280.4077,281.4211,279.7945,281.404,5779.0
2022-06-02 12:30:00,330.25,330.25,329.04,329.08,11926.0,281.2337,281.2337,280.2033,280.2374,11926.0
2022-06-02 13:00:00,329.49,329.6,328.87,329.23,12054.0,280.5865,280.6802,280.0585,280.3651,12054.0
2022-06-02 13:30:00,329.36,330.98,329.36,329.93,9793.0,280.4758,281.8554,280.4758,280.9612,9793.0
2022-06-02 14:00:00,329.84,330.33,329.52,330.04,9693.0,280.8846,281.3018,280.6121,281.0549,9693.0
2022-06-02 14:30:00,330.16,330.97,330.16,330.79,8428.0,281.1571,281.8468,281.1571,281.6936,8428.0
2022-06-02 15:00:00,330.65,331.58,330.65,331.1,14009.0,281.5743,282.3663,281.5743,281.9575,14009.0
2022-06-02 15:30:00,331.4,333.1,331.4,333.1,46218.0,282.213,283.6607,282.213,283.6607,46218.0
2022-06-03 09:30:00,330.46,332.12,327.14,328.22,23386.0,281.4125,282.8262,278.5853,279.505,23386.0
2022-06-03 10:00:00,328.58,332.25,328.58,332.25,34450.0,279.8116,282.9369,279.8116,282.9369,34450.0
2022-06-03 10:30:00,332.05,333.28,331.26,332.45,8971.0,282.7665,283.814,282.0938,283.1072,8971.0
2022-06-03 11:00:00,332.63,332.8,330.78,331.32,12060.0,283.2605,283.4052,281.685,282.1449,12060.0
2022-06-03 11:30:00,331.34,332.08,331.17,332.07,15735.0,282.1619,282.7921,282.0172,282.7836,15735.0
2022-06-03 12:00:00,332.28,332.7,331.67,332.51,9185.0,282.9624,283.3201,282.4429,283.1583,9185.0
2022-06-03 12:30:00,332.72,333.31,332.53,333.31,6234.0,283.3371,283.8395,283.1753,283.8395,6234.0
2022-06-03 13:00:00,333.42,334.34,333.05,333.98,18390.0,283.9332,284.7167,283.6181,284.4101,18390.0
2022-06-03 13:30:00,333.89,334.68,332.48,332.48,22904.0,284.3335,285.0062,283.1327,283.1327,22904.0
2022-06-03 14:00:00,332.57,333.18,332.06,333.18,6965.0,283.2094,283.7288,282.7751,283.7288,6965.0
2022-06-03 14:30:00,333.08,333.08,332.12,332.68,9450.0,283.6437,283.6437,282.8262,283.303,9450.0
2022-06-03 15:00:00,332.77,332.79,331.04,331.7,13396.0,283.3797,283.3967,281.9065,282.4685,13396.0
2022-06-03 15:30:00,331.66,331.66,329.67,330.76,56662.0,282.4344,282.4344,280.7398,281.668,56662.0
2022-06-06 09:30:00,332.65,332.65,328.26,328.57,16491.0,283.2775,283.2775,279.5391,279.8031,16491.0
2022-06-06 10:00:00,328.49,329.73,327.25,327.93,12099.0,279.7349,280.7909,278.679,279.258,12099.0
2022-06-06 10:30:00,328.05,329.87,327.83,329.78,14092.0,279.3602,280.9101,279.1729,280.8335,14092.0
2022-06-06 11:00:00,329.87,330.56,328.4,328.97,17704.0,280.9101,281.4977,279.6583,280.1437,17704.0
2022-06-06 11:30:00,328.97,329.19,327.85,328.15,14162.0,280.1437,280.331,279.1899,279.4454,14162.0
2022-06-06 12:00:00,328.34,328.35,325.16,325.37,11852.0,279.6072,279.6157,276.8992,277.078,11852.0
2022-06-06 12:30:00,324.69,326.06,324.53,325.96,15731.0,276.4989,277.6656,276.3627,277.5804,15731.0
2022-06-06 13:00:00,326.42,326.47,325.47,325.5,15145.0,277.9722,278.0147,277.1632,277.1887,15145.0
2022-06-06 13:30:00,325.59,326.84,325.58,326.33,15679.0,277.2654,278.3298,277.2568,277.8955,15679.0
2022-06-06 14:00:00,326.31,326.31,324.52,324.87,13790.0,277.8785,277.8785,276.3542,276.6522,13790.0
2022-06-06 14:30:00,324.79,325.38,324.2,324.57,13684.0,276.5841,277.0865,276.0817,276.3967,13684.0
2022-06-06 15:00:00,324.47,324.65,323.28,323.28,20879.0,276.3116,276.4649,275.2982,275.2982,20879.0
2022-06-06 15:30:00,323.3,323.74,321.88,322.55,102742.0,275.3152,275.6899,274.106,274.6766,102742.0
2022-06-07 09:30:00,321.63,323.12,320.82,321.98,20657.0,273.8931,275.162,273.2033,274.1912,20657.0
2022-06-07 10:00:00,321.46,322.89,321.43,322.89,16906.0,273.7483,274.9661,273.7228,274.9661,16906.0
2022-06-07 10:30:00,322.74,324.12,322.56,322.59,11398.0,274.8384,276.0135,274.6851,274.7106,11398.0
2022-06-07 11:00:00,322.46,323.43,322.3,322.42,31231.0,274.5999,275.4259,274.4637,274.5659,31231.0
2022-06-07 11:30:00,322.36,323.74,322.23,322.72,24639.0,274.5148,275.6899,274.4041,274.8213,24639.0
2022-06-07 12:00:00,322.78,322.89,320.35,321.31,10644.0,274.8724,274.9661,272.8031,273.6206,10644.0
2022-06-07 12:30:00,321.27,321.67,320.63,320.82,14142.0,273.5865,273.9272,273.0415,273.2033,14142.0
2022-06-07 13:00:00,320.75,322.87,320.64,322.87,11460.0,273.1437,274.9491,273.05,274.9491,11460.0
2022-06-07 13:30:00,323.21,324.24,323.16,323.76,7833.0,275.2386,276.1157,275.196,275.707,7833.0
2022-06-07 14:00:00,323.75,325.37,323.75,325.37,11493.0,275.6985,277.078,275.6985,277.078,11493.0
2022-06-07 14:30:00,325.21,327.28,325.14,327.28,20788.0,276.9418,278.7045,276.8821,278.7045,20788.0
2022-06-07 15:00:00,327.27,328.16,326.96,328.06,7597.0,278.696,279.4539,278.432,279.3688,7597.0
2022-06-07 15:30:00,328.0,330.95,328.0,330.82,66208.0,279.3177,281.8298,279.3177,281.7191,66208.0
2022-06-08 09:30:00,328.64,328.64,326.17,326.17,15739.0,279.8627,279.8627,277.7593,277.7593,15739.0
2022-06-08 10:00:00,326.37,326.46,323.35,323.62,8222.0,277.9296,278.0062,275.3578,275.5877,8222.0
2022-06-08 10:30:00,323.93,324.09,323.17,323.25,6527.0,275.8517,275.988,275.2045,275.2727,6527.0
2022-06-08 11:00:00,323.46,324.04,323.11,323.11,5015.0,275.4515,275.9454,275.1534,275.1534,5015.0
2022-06-08 11:30:00,323.44,323.57,322.65,322.8,9205.0,275.4345,275.5452,274.7617,274.8895,9205.0
2022-06-08 12:00:00,322.79,324.28,322.78,323.38,8102.0,274.8809,276.1498,274.8724,275.3834,8102.0
2022-06-08 12:30:00,323.13,323.21,321.06,321.12,36243.0,275.1705,275.2386,273.4077,273.4588,36243.0
2022-06-08 13:00:00,320.99,320.99,319.46,319.46,9265.0,273.3481,273.3481,272.0452,272.0452,9265.0
2022-06-08 13:30:00,319.23,319.6,318.12,318.13,28523.0,271.8493,272.1644,270.9041,270.9126,28523.0
2022-06-08 14:00:00,318.04,318.16,316.22,316.58,8994.0,270.8359,270.9381,269.2861,269.5926,8994.0
2022-06-08 14:30:00,316.57,317.82,316.57,316.71,11260.0,269.5841,270.6486,269.5841,269.7033,11260.0
2022-06-08 15:00:00,316.93,317.89,316.37,317.66,17699.0,269.8907,270.7082,269.4138,270.5123,17699.0
2022-06-08 15:30:00,317.82,318.26,315.86,316.56,104016.0,270.6486,271.0233,268.9795,269.5756,104016.0
2022-06-09 09:30:00,315.28,319.4,315.0,319.4,9823.0,268.4856,271.9941,268.2471,271.9941,9823.0
2022-06-09 10:00:00,318.9,319.19,316.18,316.44,9795.0,271.5683,271.8153,269.252,269.4734,9795.0
2022-06-09 10:30:00,317.0,317.31,315.71,316.16,5630.0,269.9503,270.2143,268.8518,269.235,5630.0
2022-06-09 11:00:00,316.04,317.06,315.26,316.14,5734.0,269.1328,270.0014,268.4686,269.2179,5734.0
2022-06-09 11:30:00,316.25,317.95,316.11,317.21,8734.0,269.3116,270.7593,269.1924,270.1291,8734.0
2022-06-09 12:00:00,317.33,317.34,316.15,316.15,5829.0,270.2313,270.2398,269.2265,269.2265,5829.0
2022-06-09 12:30:00,316.21,316.75,315.94,316.65,6759.0,269.2776,269.7374,269.0476,269.6522,6759.0
2022-06-09 13:00:00,316.54,316.63,314.46,314.46,14356.0,269.5586,269.6352,267.7873,267.7873,14356.0
2022-06-09 13:30:00,314.32,315.42,314.05,315.42,10736.0,267.6681,268.6048,267.4381,268.6048,10736.0
2022-06-09 14:00:00,315.61,315.61,314.54,315.28,11012.0,268.7666,268.7666,267.8554,268.4856,11012.0
2022-06-09 14:30:00,315.19,315.31,314.18,314.72,17493.0,268.4089,268.5111,267.5488,268.0087,17493.0
2022-06-09 15:00:00,314.74,314.74,313.34,313.91,28499.0,268.0257,268.0257,266.8335,267.3189,28499.0
2022-06-09 15:30:00,313.7,313.7,309.64,309.82,70894.0,267.1401,267.1401,263.6827,263.836,70894.0
2022-06-10 09:30:00,305.98,308.33,305.34,306.63,34748.0,260.5659,262.5671,260.0209,261.1194,34748.0
2022-06-10 10:00:00,306.22,306.3,304.0,305.28,17110.0,260.7703,260.8384,258.8798,259.9698,17110.0
2022-06-10 10:30:00,305.08,307.77,305.08,305.51,33083.0,259.7995,262.0902,259.7995,260.1657,33083.0
2022-06-10 11:00:00,305.49,307.84,304.92,307.65,44642.0,260.1486,262.1498,259.6632,261.988,44642.0
2022-06-10 11:30:00,307.28,311.19,307.28,311.03,37819.0,261.673,265.0026,261.673,264.8664,37819.0
2022-06-10 12:00:00,311.22,311.92,308.43,309.28,25474.0,265.0282,265.6243,262.6523,263.3761,25474.0
2022-06-10 12:30:00,309.94,310.33,307.22,307.56,19048.0,263.9382,264.2703,261.6219,261.9114,19048.0
2022-06-10 13:00:00,307.5,307.87,306.16,307.87,21134.0,261.8603,262.1754,260.7192,262.1754,21134.0
2022-06-10 13:30:00,307.88,308.29,307.08,308.28,44539.0,262.1839,262.5331,261.5026,262.5245,44539.0
2022-06-10 14:00:00,308.32,310.62,308.26,309.55,13733.0,262.5586,264.5172,262.5075,263.606,13733.0
2022-06-10 14:30:00,309.69,310.81,309.32,310.81,9620.0,263.7253,264.679,263.4102,264.679,9620.0
2022-06-10 15:00:00,310.3,310.51,308.39,309.6,24759.0,264.2447,264.4236,262.6182,263.6486,24759.0
2022-06-10 15:30:00,309.47,310.18,307.29,307.42,96896.0,263.5379,264.1425,261.6815,261.7922,96896.0
2022-06-13 09:30:00,301.02,304.21,300.16,302.88,29661.0,256.3421,259.0586,255.6097,257.926,29661.0
2022-06-13 10:00:00,302.87,303.2,301.25,301.57,29214.0,257.9175,258.1985,256.5379,256.8104,29214.0
2022-06-13 10:30:00,301.66,302.17,299.09,299.72,29321.0,256.8871,257.3214,254.6985,255.235,29321.0
2022-06-13 11:00:00,299.5,299.69,297.91,299.24,14922.0,255.0477,255.2095,253.6937,254.8263,14922.0
2022-06-13 11:30:00,299.28,301.58,298.75,299.82,21395.0,254.8603,256.819,254.409,255.3202,21395.0
2022-06-13 12:00:00,299.56,300.54,299.22,300.33,12549.0,255.0988,255.9333,254.8092,255.7545,12549.0
2022-06-13 12:30:00,300.13,301.57,299.76,299.87,14834.0,255.5842,256.8104,255.2691,255.3628,14834.0
2022-06-13 13:00:00,299.98,300.78,299.51,300.38,13918.0,255.4564,256.1377,255.0562,255.7971,13918.0
2022-06-13 13:30:00,300.6,301.69,299.84,300.47,23265.0,255.9844,256.9126,255.3372,255.8737,23265.0
2022-06-13 14:00:00,300.2,300.48,299.39,299.67,14507.0,255.6438,255.8822,254.954,255.1924,14507.0
2022-06-13 14:30:00,299.8,300.89,298.96,299.19,12041.0,255.3032,256.2314,254.5878,254.7837,12041.0
2022-06-13 15:00:00,299.17,299.36,297.59,297.68,22401.0,254.7667,254.9285,253.4212,253.4978,22401.0
2022-06-13 15:30:00,297.57,297.96,295.77,297.46,116226.0,253.4041,253.7362,251.8713,253.3105,116226.0
2022-06-14 09:30:00,296.23,298.07,293.39,297.31,45906.0,253.957,255.5344,251.5222,254.8828,45906.0
2022-06-14 10:00:00,297.11,297.67,295.38,296.0,28546.0,254.7114,255.1915,253.2283,253.7598,28546.0
2022-06-14 10:30:00,296.15,297.73,295.34,297.69,27648.0,253.8884,255.2429,253.194,255.2086,27648.0
2022-06-14 11:00:00,297.2,298.94,297.2,298.74,16663.0,254.7885,256.2802,254.7885,256.1088,16663.0
2022-06-14 11:30:00,298.61,299.11,297.38,298.4,33118.0,255.9973,256.426,254.9429,255.8173,33118.0
2022-06-14 12:00:00,298.55,299.55,297.88,298.2,15105.0,255.9459,256.8032,255.3715,255.6458,15105.0
2022-06-14 12:30:00,298.26,299.7,297.59,299.57,37398.0,255.6973,256.9318,255.1229,256.8203,37398.0
2022-06-14 13:00:00,299.83,300.58,298.41,298.85,98773.0,257.0432,257.6862,255.8259,256.2031,98773.0
2022-06-14 13:30:00,298.64,298.82,297.25,297.25,25899.0,256.0231,256.1774,254.8314,254.8314,25899.0
2022-06-14 14:00:00,297.23,298.47,296.79,297.43,15763.0,254.8143,255.8773,254.4371,254.9857,15763.0
2022-06-14 14:30:00,297.17,297.17,296.0,296.81,18272.0,254.7628,254.7628,253.7598,254.4542,18272.0
2022-06-14 15:00:00,296.76,297.22,295.42,297.18,16262.0,254.4113,254.8057,253.2626,254.7714,16262.0
2022-06-14 15:30:00,297.43,298.76,297.23,297.91,89690.0,254.9857,256.1259,254.8143,255.3972,89690.0
2022-06-15 09:30:00,298.51,307.51,298.37,305.54,47976.0,255.9116,263.6273,255.7916,261.9384,47976.0
2022-06-15 10:00:00,305.42,306.98,304.65,305.42,16193.0,261.8355,263.1729,261.1754,261.8355,16193.0
2022-06-15 10:30:00,305.43,305.9,303.34,304.2,17405.0,261.8441,262.247,260.0523,260.7896,17405.0
2022-06-15 11:00:00,304.33,304.8,302.87,304.72,20800.0,260.9011,261.304,259.6494,261.2354,20800.0
2022-06-15 11:30:00,304.62,305.02,303.38,303.69,17577.0,261.1497,261.4926,260.0866,260.3524,17577.0
2022-06-15 12:00:00,303.63,303.84,302.31,302.57,8952.0,260.301,260.481,259.1693,259.3922,8952.0
2022-06-15 12:30:00,302.8,303.3,302.13,302.25,13978.0,259.5894,260.0181,259.015,259.1179,13978.0
2022-06-15 13:00:00,302.43,303.14,302.25,303.13,12286.0,259.2722,259.8809,259.1179,259.8723,12286.0
2022-06-15 13:30:00,303.44,304.18,303.11,304.0,22507.0,260.1381,260.7725,259.8552,260.6182,22507.0
2022-06-15 14:00:00,304.03,304.95,302.63,303.65,27184.0,260.6439,261.4326,259.4437,260.3181,27184.0
2022-06-15 14:30:00,303.29,309.03,301.84,305.82,45312.0,260.0095,264.9304,258.7664,262.1784,45312.0
2022-06-15 15:00:00,306.1,308.86,304.55,308.86,25999.0,262.4185,264.7846,261.0897,264.7846,25999.0
2022-06-15 15:30:00,307.92,308.53,303.73,304.17,68935.0,263.9788,264.5017,260.3867,260.7639,68935.0
2022-06-16 09:30:00,298.08,302.76,298.08,302.76,31456.0,255.543,259.5551,255.543,259.5551,31456.0
2022-06-16 10:00:00,302.4,305.17,301.39,304.74,23174.0,259.2465,261.6212,258.3806,261.2526,23174.0
2022-06-16 10:30:00,304.55,305.29,302.9,302.91,20183.0,261.0897,261.7241,259.6751,259.6837,20183.0
2022-06-16 11:00:00,303.11,305.17,302.25,304.76,26142.0,259.8552,261.6212,259.1179,261.2697,26142.0
2022-06-16 11:30:00,304.96,305.61,303.79,305.51,51618.0,261.4412,261.9984,260.4381,261.9127,51618.0
2022-06-16 12:00:00,305.84,305.84,303.99,305.06,9405.0,262.1956,262.1956,260.6096,261.5269,9405.0
2022-06-16 12:30:00,304.99,305.22,303.55,304.03,11994.0,261.4669,261.6641,260.2324,260.6439,11994.0
2022-06-16 13:00:00,304.28,305.51,303.24,304.03,22756.0,260.8582,261.9127,259.9666,260.6439,22756.0
2022-06-16 13:30:00,303.75,303.96,302.78,302.8,13342.0,260.4038,260.5839,259.5723,259.5894,13342.0
2022-06-16 14:00:00,302.6,302.97,302.09,302.39,15901.0,259.4179,259.7351,258.9807,259.2379,15901.0
2022-06-16 14:30:00,302.3,302.56,300.9,301.13,22669.0,259.1608,259.3837,257.9605,258.1577,22669.0
2022-06-16 15:00:00,301.04,302.82,301.04,302.25,42483.0,258.0806,259.6066,258.0806,259.1179,42483.0
2022-06-16 15:30:00,302.09,302.22,300.03,300.84,121702.0,258.9807,259.0922,257.2147,257.9091,121702.0
2022-06-17 09:30:00,301.11,306.21,300.91,305.45,223491.0,258.1406,262.5128,257.9691,261.8612,223491.0
2022-06-17 10:00:00,305.29,305.6,299.38,299.64,26955.0,261.7241,261.9898,256.6575,256.8803,26955.0
2022-06-17 10:30:00,299.76,300.03,298.25,298.95,18602.0,256.9832,257.2147,255.6887,256.2888,18602.0
2022-06-17 11:00:00,298.92,301.31,298.92,301.31,5803.0,256.2631,258.312,256.2631,258.312,5803.0
2022-06-17 11:30:00,301.16,301.49,299.1,300.01,9713.0,258.1834,258.4663,256.4174,257.1975,9713.0
2022-06-17 12:00:00,299.71,300.13,298.99,299.97,6570.0,256.9404,257.3004,256.3231,257.1633,6570.0
2022-06-17 12:30:00,300.1,300.49,299.02,299.44,14690.0,257.2747,257.6091,256.3488,256.7089,14690.0
2022-06-17 13:00:00,299.49,300.93,298.8,298.98,14181.0,256.7518,257.9863,256.1602,256.3145,14181.0
2022-06-17 13:30:00,299.29,299.29,296.63,296.9,15541.0,256.5803,256.5803,254.2999,254.5314,15541.0
2022-06-17 14:00:00,297.31,299.69,297.03,298.33,19754.0,254.8828,256.9232,254.6428,255.7573,19754.0
2022-06-17 14:30:00,298.15,300.29,298.03,299.33,11405.0,255.603,257.4376,255.5001,256.6146,11405.0
2022-06-17 15:00:00,299.46,299.97,298.15,299.25,21113.0,256.726,257.1633,255.603,256.546,21113.0
2022-06-17 15:30:00,299.44,299.62,298.25,298.42,83419.0,256.7089,256.8632,255.6887,255.8344,83419.0
2022-06-21 09:30:00,301.4,303.69,299.44,303.67,30176.0,258.3892,260.3524,256.7089,260.3353,30176.0
2022-06-21 10:00:00,303.55,304.99,302.58,304.59,23428.0,260.2324,261.4669,259.4008,261.124,23428.0
2022-06-21 10:30:00,304.33,305.12,303.52,304.4,12571.0,260.9011,261.5783,260.2067,260.9611,12571.0
2022-06-21 11:00:00,304.29,304.3,303.51,304.26,11771.0,260.8668,260.8754,260.1981,260.8411,11771.0
2022-06-21 11:30:00,304.09,305.09,304.04,304.2,16173.0,260.6953,261.5526,260.6525,260.7896,16173.0
2022-06-21 12:00:00,304.46,304.69,304.03,304.16,9438.0,261.0125,261.2097,260.6439,260.7553,9438.0
2022-06-21 12:30:00,304.09,304.23,303.47,303.6,13881.0,260.6953,260.8153,260.1638,260.2752,13881.0
2022-06-21 13:00:00,303.6,304.66,303.54,304.12,17040.0,260.2752,261.184,260.2238,260.721,17040.0
2022-06-21 13:30:00,304.15,304.38,303.7,303.88,10564.0,260.7468,260.9439,260.361,260.5153,10564.0
2022-06-21 14:00:00,303.95,304.78,303.74,304.58,13231.0,260.5753,261.2869,260.3953,261.1154,13231.0
2022-06-21 14:30:00,304.7,304.7,303.05,303.33,14247.0,261.2183,261.2183,259.8037,260.0438,14247.0
2022-06-21 15:00:00,303.33,303.61,302.21,302.96,16498.0,260.0438,260.2838,259.0836,259.7266,16498.0
2022-06-21 15:30:00,302.99,303.13,301.89,302.1,50077.0,259.7523,259.8723,258.8093,258.9893,50077.0
2022-06-22 09:30:00,300.45,304.21,300.45,303.37,16886.0,257.5748,260.7982,257.5748,260.0781,16886.0
2022-06-22 10:00:00,303.04,304.46,302.14,303.96,12079.0,259.7952,261.0125,259.0236,260.5839,12079.0
2022-06-22 10:30:00,303.87,304.94,303.78,304.21,11602.0,260.5067,261.424,260.4296,260.7982,11602.0
2022-06-22 11:00:00,304.31,305.81,303.53,305.32,22291.0,260.8839,262.1699,260.2152,261.7498,22291.0
2022-06-22 11:30:00,305.29,306.18,305.1,305.6,21418.0,261.7241,262.4871,261.5612,261.9898,21418.0
2022-06-22 12:00:00,305.26,306.91,305.26,306.91,11489.0,261.6984,263.1129,261.6984,263.1129,11489.0
2022-06-22 12:30:00,306.8,307.85,306.79,307.6,14928.0,263.0186,263.9188,263.01,263.7044,14928.0
2022-06-22 13:00:00,307.37,308.34,307.09,308.11,10393.0,263.5073,264.3388,263.2672,264.1417,10393.0
2022-06-22 13:30:00,308.08,308.89,307.74,308.73,18910.0,264.1159,264.8103,263.8245,264.6732,18910.0
2022-06-22 14:00:00,308.81,310.64,308.7,309.1,40316.0,264.7418,266.3106,264.6475,264.9904,40316.0
2022-06-22 14:30:00,309.28,309.62,308.2,309.2,16468.0,265.1447,265.4362,264.2188,265.0761,16468.0
2022-06-22 15:00:00,309.15,309.5,307.56,307.88,15526.0,265.0332,265.3333,263.6701,263.9445,15526.0
2022-06-22 15:30:00,307.87,308.07,306.15,306.15,51322.0,263.9359,264.1074,262.4613,262.4613,51322.0
2022-06-23 09:30:00,308.01,310.35,306.38,310.08,20259.0,264.0559,266.062,262.6585,265.8305,20259.0
2022-06-23 10:00:00,309.9,310.11,306.77,306.77,29795.0,265.6762,265.8562,262.9929,262.9929,29795.0
2022-06-23 10:30:00,306.86,309.0,306.86,308.42,34807.0,263.07,264.9046,263.07,264.4074,34807.0
2022-06-23 11:00:00,308.34,308.96,307.66,308.83,21620.0,264.3388,264.8704,263.7559,264.7589,21620.0
2022-06-23 11:30:00,308.75,309.36,307.41,307.41,14950.0,264.6903,265.2133,263.5415,263.5415,14950.0
2022-06-23 12:00:00,306.81,307.99,306.68,306.77,8343.0,263.0272,264.0388,262.9157,262.9929,8343.0
2022-06-23 12:30:00,306.87,307.07,305.49,306.31,30237.0,263.0786,263.2501,261.8955,262.5985,30237.0
2022-06-23 13:00:00,306.32,306.41,305.38,305.66,34863.0,262.6071,262.6842,261.8012,262.0413,34863.0
2022-06-23 13:30:00,305.67,306.15,305.21,305.7,23311.0,262.0498,262.4613,261.6555,262.0756,23311.0
2022-06-23 14:00:00,305.67,306.27,305.44,306.26,17355.0,262.0498,262.5642,261.8527,262.5557,17355.0
2022-06-23 14:30:00,306.36,307.2,306.28,306.34,14426.0,262.6414,263.3615,262.5728,262.6242,14426.0
2022-06-23 15:00:00,306.29,307.09,305.93,306.68,52224.0,262.5814,263.2672,262.2727,262.9157,52224.0
2022-06-23 15:30:00,306.71,308.73,306.7,308.16,82578.0,262.9414,264.6732,262.9329,264.1845,82578.0
2022-06-24 09:30:00,310.3,310.71,307.53,308.78,22306.0,266.0191,266.3706,263.6444,264.716,22306.0
2022-06-24 10:00:00,308.77,311.44,308.76,310.42,19124.0,264.7075,266.9964,264.6989,266.122,19124.0
2022-06-24 10:30:00,310.56,311.01,309.43,309.44,21593.0,266.242,266.6278,265.2733,265.2819,21593.0
2022-06-24 11:00:00,309.44,311.69,309.31,311.25,19648.0,265.2819,267.2108,265.1704,266.8336,19648.0
2022-06-24 11:30:00,311.22,311.94,311.22,311.56,14712.0,266.8078,267.4251,266.8078,267.0993,14712.0
2022-06-24 12:00:00,311.6,313.24,311.57,313.02,10532.0,267.1336,268.5396,267.1079,268.351,10532.0
2022-06-24 12:30:00,313.23,313.55,312.42,312.78,9407.0,268.531,268.8053,267.8366,268.1452,9407.0
2022-06-24 13:00:00,312.89,314.15,312.58,314.15,14402.0,268.2395,269.3197,267.9738,269.3197,14402.0
2022-06-24 13:30:00,313.92,314.62,313.78,313.78,23776.0,269.1225,269.7227,269.0025,269.0025,23776.0
2022-06-24 14:00:00,313.86,314.22,313.54,313.78,27739.0,269.0711,269.3797,268.7968,269.0025,27739.0
2022-06-24 14:30:00,313.78,313.82,313.07,313.38,20149.0,269.0025,269.0368,268.3938,268.6596,20149.0
2022-06-24 15:00:00,313.39,313.79,313.09,313.19,24053.0,268.6682,269.0111,268.411,268.4967,24053.0
2022-06-24 15:30:00,313.21,314.84,313.09,314.4,102846.0,268.5139,269.9113,268.411,269.534,102846.0
2022-06-27 09:30:00,313.0,313.73,311.09,312.66,17770.0,268.3338,268.9597,266.6964,268.0424,17770.0
2022-06-27 10:00:00,312.82,316.03,312.23,315.75,15794.0,268.1795,270.9314,267.6737,270.6914,15794.0
2022-06-27 10:30:00,315.48,315.48,313.36,313.36,10358.0,270.4599,270.4599,268.6425,268.6425,10358.0
2022-06-27 11:00:00,313.37,315.09,313.24,314.99,18184.0,268.651,270.1256,268.5396,270.0399,18184.0
2022-06-27 11:30:00,314.85,316.01,314.03,316.0,12514.0,269.9198,270.9143,269.2168,270.9057,12514.0
2022-06-27 12:00:00,316.23,316.23,314.45,314.45,8658.0,271.1029,271.1029,269.5769,269.5769,8658.0
2022-06-27 12:30:00,314.63,315.43,314.47,314.8,11932.0,269.7312,270.4171,269.5941,269.877,11932.0
2022-06-27 13:00:00,314.85,314.91,313.92,313.97,11117.0,269.9198,269.9713,269.1225,269.1654,11117.0
2022-06-27 13:30:00,313.96,314.38,313.58,313.58,10686.0,269.1568,269.5169,268.8311,268.8311,10686.0
2022-06-27 14:00:00,313.68,314.02,312.73,312.98,16379.0,268.9168,269.2083,268.1024,268.3167,16379.0
2022-06-27 14:30:00,312.98,313.47,312.71,313.23,16163.0,268.3167,268.7368,268.0852,268.531,16163.0
2022-06-27 15:00:00,313.11,314.41,312.25,313.93,42421.0,268.4281,269.5426,267.6909,269.1311,42421.0
2022-06-27 15:30:00,313.82,314.18,313.03,313.87,65377.0,269.0368,269.3454,268.3595,269.0797,65377.0
2022-06-28 09:30:00,316.46,318.19,316.46,317.08,35367.0,271.3001,272.7832,271.3001,271.8316,35367.0
2022-06-28 10:00:00,316.8,317.19,315.83,316.38,24404.0,271.5916,271.9259,270.76,271.2315,24404.0
2022-06-28 10:30:00,316.43,316.43,314.26,315.18,14142.0,271.2744,271.2744,269.414,270.2027,14142.0
2022-06-28 11:00:00,315.24,315.31,313.22,313.27,24833.0,270.2542,270.3142,268.5224,268.5653,24833.0
2022-06-28 11:30:00,313.23,313.75,312.76,313.5,21507.0,268.531,268.9768,268.1281,268.7625,21507.0
2022-06-28 12:00:00,313.25,316.11,312.84,315.62,14116.0,268.5482,271.0,268.1967,270.5799,14116.0
2022-06-28 12:30:00,315.44,315.76,314.53,314.62,12946.0,270.4256,270.7,269.6455,269.7227,12946.0
2022-06-28 13:00:00,314.38,314.59,313.64,314.5,6481.0,269.5169,269.6969,268.8825,269.6198,6481.0
2022-06-28 13:30:00,314.43,314.65,313.69,314.52,5722.0,269.5598,269.7484,268.9254,269.6369,5722.0
2022-06-28 14:00:00,314.43,314.91,312.56,312.68,4454.0,269.5598,269.9713,267.9566,268.0595,4454.0
2022-06-28 14:30:00,312.6,312.96,311.77,312.59,9721.0,267.9909,268.2995,267.2794,267.9823,9721.0
2022-06-28 15:00:00,312.47,312.6,311.8,312.01,10279.0,267.8795,267.9909,267.3051,267.4851,10279.0
2022-06-28 15:30:00,312.06,312.06,311.09,311.44,68886.0,267.528,267.528,266.6964,266.9964,68886.0
2022-06-29 09:30:00,311.46,312.01,309.08,311.0,18394.0,267.0136,267.4851,264.9732,266.6192,18394.0
2022-06-29 10:00:00,310.82,311.64,310.3,311.22,18433.0,266.4649,267.1679,266.0191,266.8078,18433.0
2022-06-29 10:30:00,311.73,312.94,310.68,312.86,13066.0,267.2451,268.2824,266.3449,268.2138,13066.0
2022-06-29 11:00:00,312.9,313.25,309.79,310.15,14095.0,268.2481,268.5482,265.5819,265.8905,14095.0
2022-06-29 11:30:00,309.86,311.05,309.86,310.19,13078.0,265.6419,266.6621,265.6419,265.9248,13078.0
2022-06-29 12:00:00,310.34,310.7,309.64,309.68,10754.0,266.0534,266.362,265.4533,265.4876,10754.0
2022-06-29 12:30:00,309.97,310.81,309.94,310.47,9351.0,265.7362,266.4564,265.7105,266.1649,9351.0
2022-06-29 13:00:00,310.54,310.98,309.31,310.13,10550.0,266.2249,266.6021,265.1704,265.8734,10550.0
2022-06-29 13:30:00,309.9,311.39,309.55,311.39,10466.0,265.6762,266.9536,265.3762,266.9536,10466.0
2022-06-29 14:00:00,311.33,311.84,310.39,311.02,8730.0,266.9021,267.3394,266.0963,266.6364,8730.0
2022-06-29 14:30:00,310.99,310.99,310.24,310.25,16486.0,266.6107,266.6107,265.9677,265.9763,16486.0
2022-06-29 15:00:00,310.33,311.59,309.85,311.38,18229.0,266.0448,267.125,265.6333,266.945,18229.0
2022-06-29 15:30:00,311.38,311.42,310.24,311.01,118474.0,266.945,266.9793,265.9677,266.6278,118474.0
2022-06-30 09:30:00,308.72,311.41,308.31,310.9,29008.0,264.6646,266.9707,264.3131,266.5335,29008.0
2022-06-30 10:00:00,311.14,311.14,308.85,308.85,24031.0,266.7393,266.7393,264.7761,264.7761,24031.0
2022-06-30 10:30:00,308.78,310.7,308.77,310.28,15172.0,264.716,266.362,264.7075,266.002,15172.0
2022-06-30 11:00:00,310.31,311.94,309.7,311.66,21504.0,266.0277,267.4251,265.5048,267.1851,21504.0
2022-06-30 11:30:00,311.85,313.95,311.21,313.66,20180.0,267.3479,269.1483,266.7993,268.8996,20180.0
2022-06-30 12:00:00,313.82,314.12,312.65,314.03,11484.0,269.0368,269.294,268.0338,269.2168,11484.0
2022-06-30 12:30:00,314.08,314.9,313.41,314.61,30031.0,269.2597,269.9627,268.6853,269.7141,30031.0
2022-06-30 13:00:00,314.72,315.42,313.8,315.27,19594.0,269.8084,270.4085,269.0197,270.2799,19594.0
2022-06-30 13:30:00,315.23,316.95,315.23,315.87,23183.0,270.2456,271.7202,270.2456,270.7943,23183.0
2022-06-30 14:00:00,315.79,316.03,313.42,314.49,20283.0,270.7257,270.9314,268.6939,269.6112,20283.0
2022-06-30 14:30:00,314.56,314.86,313.42,314.08,20592.0,269.6712,269.9284,268.6939,269.2597,20592.0
2022-06-30 15:00:00,314.03,314.19,312.06,313.59,24677.0,269.2168,269.354,267.528,268.8396,24677.0
2022-06-30 15:30:00,313.56,313.9,311.58,312.94,150147.0,268.8139,269.1054,267.1165,268.2824,150147.0
2022-07-01 09:30:00,312.35,317.88,312.35,314.42,41052.0,267.7766,272.5174,267.7766,269.5512,41052.0
2022-07-01 10:00:00,314.66,315.19,313.38,314.53,7191.0,269.7569,270.2113,268.6596,269.6455,7191.0
2022-07-01 10:30:00,314.39,316.16,314.35,315.74,10260.0,269.5255,271.0429,269.4912,270.6828,10260.0
2022-07-01 11:00:00,315.64,317.08,314.96,315.26,10366.0,270.5971,271.8316,270.0141,270.2713,10366.0
2022-07-01 11:30:00,315.59,316.21,314.07,314.1,10378.0,270.5542,271.0858,269.2511,269.2769,10378.0
2022-07-01 12:00:00,314.02,314.27,313.32,313.38,11115.0,269.2083,269.4226,268.6082,268.6596,11115.0
2022-07-01 12:30:00,313.38,313.47,312.28,312.85,18915.0,268.6596,268.7368,267.7166,268.2052,18915.0
2022-07-01 13:00:00,312.84,313.71,312.11,313.71,8942.0,268.1967,268.9425,267.5708,268.9425,8942.0
2022-07-01 13:30:00,313.73,315.81,313.72,315.28,9963.0,268.9597,270.7428,268.9511,270.2885,9963.0
2022-07-01 14:00:00,315.28,316.43,315.2,315.91,10902.0,270.2885,271.2744,270.2199,270.8286,10902.0
2022-07-01 14:30:00,315.93,316.65,315.63,316.07,8948.0,270.8457,271.463,270.5885,270.9657,8948.0
2022-07-01 15:00:00,315.99,317.01,315.61,316.95,11891.0,270.8971,271.7716,270.5714,271.7202,11891.0
2022-07-01 15:30:00,316.84,318.25,316.75,317.45,38761.0,271.6258,272.8346,271.5487,272.1488,38761.0
2022-07-05 09:30:00,315.0,315.3,310.72,310.72,28332.0,270.0484,270.3056,266.3792,266.3792,28332.0
2022-07-05 10:00:00,310.58,312.12,309.61,311.47,19067.0,266.2592,267.5794,265.4276,267.0222,19067.0
2022-07-05 10:30:00,311.64,311.75,308.11,308.44,26739.0,267.1679,267.2622,264.1417,264.4246,26739.0
2022-07-05 11:00:00,308.08,310.02,307.66,309.55,14222.0,264.1159,265.7791,263.7559,265.3762,14222.0
2022-07-05 11:30:00,309.6,310.11,308.76,310.09,30677.0,265.419,265.8562,264.6989,265.8391,30677.0
2022-07-05 12:00:00,310.35,311.43,310.35,310.62,11584.0,266.062,266.9879,266.062,266.2935,11584.0
2022-07-05 12:30:00,310.32,310.45,309.25,309.77,5535.0,266.0363,266.1477,265.119,265.5648,5535.0
2022-07-05 13:00:00,309.8,310.14,308.39,308.84,14909.0,265.5905,265.882,264.3817,264.7675,14909.0
2022-07-05 13:30:00,308.72,309.63,308.35,309.13,9045.0,264.6646,265.4447,264.3474,265.0161,9045.0
2022-07-05 14:00:00,309.24,311.37,309.08,311.37,11262.0,265.1104,266.9364,264.9732,266.9364,11262.0
2022-07-05 14:30:00,311.46,313.19,311.3,312.86,16139.0,267.0136,268.4967,266.8764,268.2138,16139.0
2022-07-05 15:00:00,312.93,314.79,312.83,314.39,22303.0,268.2738,269.8684,268.1881,269.5255,22303.0
2022-07-05 15:30:00,314.44,314.92,313.75,314.84,51791.0,269.5683,269.9798,268.9768,269.9113,51791.0
2022-07-06 09:30:00,316.55,320.0,316.55,319.33,13083.0,271.3772,274.3349,271.3772,273.7605,13083.0
2022-07-06 10:00:00,318.84,320.26,318.03,319.62,10190.0,273.3404,274.5578,272.646,274.0091,10190.0
2022-07-06 10:30:00,319.22,319.46,315.23,315.23,12409.0,273.6662,273.872,270.2456,270.2456,12409.0
2022-07-06 11:00:00,315.04,315.85,314.1,315.31,10784.0,270.0827,270.7771,269.2769,270.3142,10784.0
2022-07-06 11:30:00,315.27,315.48,314.09,315.3,16834.0,270.2799,270.4599,269.2683,270.3056,16834.0
2022-07-06 12:00:00,315.39,315.81,314.19,315.51,11397.0,270.3828,270.7428,269.354,270.4856,11397.0
2022-07-06 12:30:00,316.25,317.59,316.09,317.31,10247.0,271.12,272.2688,270.9829,272.0288,10247.0
2022-07-06 13:00:00,317.41,317.7,316.88,317.47,7126.0,272.1145,272.3631,271.6601,272.1659,7126.0
2022-07-06 13:30:00,317.37,318.46,317.37,318.11,5629.0,272.0802,273.0147,272.0802,272.7146,5629.0
2022-07-06 14:00:00,318.02,318.52,317.27,317.97,11308.0,272.6375,273.0661,271.9945,272.5946,11308.0
2022-07-06 14:30:00,318.19,319.23,317.55,317.73,4434.0,272.7832,273.6748,272.2345,272.3888,4434.0
2022-07-06 15:00:00,318.02,318.87,317.42,318.87,10776.0,272.6375,273.3662,272.1231,273.3662,10776.0
2022-07-06 15:30:00,318.89,320.08,316.83,317.08,32636.0,273.3833,274.4035,271.6173,271.8316,32636.0
2022-07-07 09:30:00,317.54,319.56,317.28,317.84,13271.0,272.226,273.9577,272.0031,272.4831,13271.0
2022-07-07 10:00:00,318.29,318.73,316.85,316.9,16174.0,272.8689,273.2461,271.6344,271.6773,16174.0
2022-07-07 10:30:00,316.84,318.02,316.84,317.62,10978.0,271.6258,272.6375,271.6258,272.2945,10978.0
2022-07-07 11:00:00,317.68,318.0,316.59,316.6,7333.0,272.346,272.6203,271.4115,271.4201,7333.0
2022-07-07 11:30:00,316.71,316.86,316.13,316.6,21380.0,271.5144,271.643,271.0172,271.4201,21380.0
2022-07-07 12:00:00,316.48,317.07,315.79,316.62,5883.0,271.3172,271.823,270.7257,271.4372,5883.0
2022-07-07 12:30:00,316.36,316.79,316.08,316.43,6557.0,271.2143,271.583,270.9743,271.2744,6557.0
2022-07-07 13:00:00,316.75,316.93,315.87,316.0,5454.0,271.5487,271.703,270.7943,270.9057,5454.0
2022-07-07 13:30:00,316.05,316.07,315.62,315.63,9555.0,270.9486,270.9657,270.5799,270.5885,9555.0
2022-07-07 14:00:00,315.58,315.77,313.85,313.92,16268.0,270.5457,270.7085,269.0625,269.1225,16268.0
2022-07-07 14:30:00,313.92,313.92,312.81,313.03,56102.0,269.1225,269.1225,268.1709,268.3595,56102.0
2022-07-07 15:00:00,312.93,315.12,312.84,314.71,44886.0,268.2738,270.1513,268.1967,269.7998,44886.0
2022-07-07 15:30:00,314.8,315.49,313.95,314.79,40851.0,269.877,270.4685,269.1483,269.8684,40851.0
2022-07-08 09:30:00,314.79,315.06,312.39,314.99,35632.0,269.8684,270.0999,267.8109,270.0399,35632.0
2022-07-08 10:00:00,314.91,316.49,314.22,316.14,6310.0,269.9713,271.3258,269.3797,271.0257,6310.0
2022-07-08 10:30:00,316.58,316.87,315.36,316.11,8696.0,271.403,271.6516,270.3571,271.0,8696.0
2022-07-08 11:00:00,315.84,315.98,313.74,314.57,5312.0,270.7686,270.8886,268.9682,269.6798,5312.0
2022-07-08 11:30:00,314.37,315.66,314.37,315.21,12360.0,269.5083,270.6142,269.5083,270.2285,12360.0
2022-07-08 12:00:00,315.09,315.32,314.5,315.0,13179.0,270.1256,270.3228,269.6198,270.0484,13179.0
2022-07-08 12:30:00,315.03,315.25,314.79,314.89,12735.0,270.0741,270.2627,269.8684,269.9541,12735.0
2022-07-08 13:00:00,314.86,315.95,314.55,315.85,7092.0,269.9284,270.8629,269.6626,270.7771,7092.0
2022-07-08 13:30:00,315.83,315.94,315.4,315.55,12358.0,270.76,270.8543,270.3913,270.5199,12358.0
2022-07-08 14:00:00,315.51,316.28,315.38,316.24,8138.0,270.4856,271.1458,270.3742,271.1115,8138.0
2022-07-08 14:30:00,316.19,317.35,315.99,317.21,14703.0,271.0686,272.0631,270.8971,271.943,14703.0
2022-07-08 15:00:00,317.29,317.57,316.52,316.57,12750.0,272.0116,272.2517,271.3515,271.3944,12750.0
2022-07-08 15:30:00,316.59,316.73,315.81,316.07,53674.0,271.4115,271.5315,270.7428,270.9657,53674.0
2022-07-11 09:30:00,314.4,316.22,314.08,314.69,10262.0,269.534,271.0943,269.2597,269.7827,10262.0
2022-07-11 10:00:00,314.5,315.01,313.49,314.44,6887.0,269.6198,270.057,268.7539,269.5683,6887.0
2022-07-11 10:30:00,315.03,316.81,314.84,315.97,18788.0,270.0741,271.6001,269.9113,270.88,18788.0
2022-07-11 11:00:00,316.3,317.28,316.14,316.34,6743.0,271.1629,272.0031,271.0257,271.1972,6743.0
2022-07-11 11:30:00,316.12,316.38,315.17,315.53,12338.0,271.0086,271.2315,270.1942,270.5028,12338.0
2022-07-11 12:00:00,315.58,315.68,314.24,314.24,13517.0,270.5457,270.6314,269.3969,269.3969,13517.0
2022-07-11 12:30:00,314.57,315.56,314.38,315.44,6207.0,269.6798,270.5285,269.5169,270.4256,6207.0
2022-07-11 13:00:00,315.46,316.69,315.35,316.33,7383.0,270.4428,271.4973,270.3485,271.1886,7383.0
2022-07-11 13:30:00,316.46,316.79,316.3,316.52,8237.0,271.3001,271.583,271.1629,271.3515,8237.0
2022-07-11 14:00:00,316.56,316.67,315.77,315.89,13160.0,271.3858,271.4801,270.7085,270.8114,13160.0
2022-07-11 14:30:00,316.0,316.32,315.66,315.91,10271.0,270.9057,271.1801,270.6142,270.8286,10271.0
2022-07-11 15:00:00,315.85,316.12,313.8,314.29,21883.0,270.7771,271.0086,269.0197,269.4397,21883.0
2022-07-11 15:30:00,314.33,314.83,313.61,313.78,52991.0,269.474,269.9027,268.8568,269.0025,52991.0
2022-07-12 09:30:00,311.15,314.59,311.15,313.37,25472.0,266.7478,269.6969,266.7478,268.651,25472.0
2022-07-12 10:00:00,313.08,313.17,310.22,310.32,28183.0,268.4024,268.4796,265.9505,266.0363,28183.0
2022-07-12 10:30:00,310.8,311.83,310.64,310.89,10308.0,266.4478,267.3308,266.3106,266.5249,10308.0
2022-07-12 11:00:00,310.77,311.0,309.67,309.94,25593.0,266.4221,266.6192,265.479,265.7105,25593.0
2022-07-12 11:30:00,310.41,310.85,308.74,308.95,16706.0,266.1134,266.4906,264.6817,264.8618,16706.0
2022-07-12 12:00:00,308.72,308.72,307.62,307.79,23986.0,264.6646,264.6646,263.7216,263.8673,23986.0
2022-07-12 12:30:00,307.92,310.77,307.9,310.77,14939.0,263.9788,266.4221,263.9616,266.4221,14939.0
2022-07-12 13:00:00,310.76,311.16,310.03,310.56,11580.0,266.4135,266.7564,265.7877,266.242,11580.0
2022-07-12 13:30:00,310.57,310.92,309.91,310.07,7802.0,266.2506,266.5507,265.6848,265.822,7802.0
2022-07-12 14:00:00,310.25,310.59,308.97,308.97,9257.0,265.9763,266.2677,264.8789,264.8789,9257.0
2022-07-12 14:30:00,309.1,309.1,307.83,307.97,7134.0,264.9904,264.9904,263.9016,264.0216,7134.0
2022-07-12 15:00:00,307.62,307.68,305.48,305.49,9482.0,263.7216,263.773,261.887,261.8955,9482.0
2022-07-12 15:30:00,305.49,307.79,304.9,307.39,63876.0,261.8955,263.8673,261.3897,263.5244,63876.0
2022-07-13 09:30:00,304.02,305.41,302.62,304.03,43015.0,260.6353,261.8269,259.4351,260.6439,43015.0
2022-07-13 10:00:00,303.18,304.11,301.72,304.11,14186.0,259.9152,260.7125,258.6635,260.7125,14186.0
2022-07-13 10:30:00,303.97,305.49,303.97,305.15,14413.0,260.5924,261.8955,260.5924,261.6041,14413.0
2022-07-13 11:00:00,305.43,305.97,305.17,305.68,15510.0,261.8441,262.307,261.6212,262.0584,15510.0
2022-07-13 11:30:00,305.57,307.4,305.57,306.73,14284.0,261.9641,263.533,261.9641,262.9586,14284.0
2022-07-13 12:00:00,306.41,307.08,306.34,306.56,5528.0,262.6842,263.2586,262.6242,262.8128,5528.0
2022-07-13 12:30:00,306.74,307.83,306.74,307.79,7150.0,262.9672,263.9016,262.9672,263.8673,7150.0
2022-07-13 13:00:00,307.8,309.32,307.61,308.55,15452.0,263.8759,265.179,263.713,264.5189,15452.0
2022-07-13 13:30:00,308.55,308.71,307.31,307.78,6420.0,264.5189,264.656,263.4558,263.8587,6420.0
2022-07-13 14:00:00,307.03,307.4,305.45,306.31,9200.0,263.2158,263.533,261.8612,262.5985,9200.0
2022-07-13 14:30:00,306.43,306.97,305.4,306.46,10699.0,262.7014,263.1643,261.8184,262.7271,10699.0
2022-07-13 15:00:00,306.47,306.47,305.6,305.91,14824.0,262.7357,262.7357,261.9898,262.2556,14824.0
2022-07-13 15:30:00,305.92,306.82,305.48,306.08,59109.0,262.2642,263.0357,261.887,262.4013,59109.0
2022-07-14 09:30:00,299.79,304.78,299.79,302.72,22330.0,257.0089,261.2869,257.0089,259.5208,22330.0
2022-07-14 10:00:00,302.35,304.22,301.82,302.59,14894.0,259.2036,260.8068,258.7493,259.4094,14894.0
2022-07-14 10:30:00,303.09,305.37,302.91,304.88,19736.0,259.838,261.7927,259.6837,261.3726,19736.0
2022-07-14 11:00:00,305.67,306.62,304.78,306.19,14202.0,262.0498,262.8643,261.2869,262.4956,14202.0
2022-07-14 11:30:00,306.17,306.84,304.1,306.02,18271.0,262.4785,263.0529,260.7039,262.3499,18271.0
2022-07-14 12:00:00,306.07,306.65,305.32,305.9,7852.0,262.3928,262.89,261.7498,262.247,7852.0
2022-07-14 12:30:00,305.78,305.84,304.92,305.19,4377.0,262.1441,262.1956,261.4069,261.6383,4377.0
2022-07-14 13:00:00,305.17,305.87,304.61,305.72,3615.0,261.6212,262.2213,261.1411,262.0927,3615.0
2022-07-14 13:30:00,305.68,306.07,305.2,305.69,6682.0,262.0584,262.3928,261.6469,262.067,6682.0
2022-07-14 14:00:00,305.67,306.95,305.28,306.63,10319.0,262.0498,263.1472,261.7155,262.8729,10319.0
2022-07-14 14:30:00,306.96,307.64,306.32,307.18,7467.0,263.1558,263.7387,262.6071,263.3444,7467.0
2022-07-14 15:00:00,307.28,307.66,306.64,307.06,9499.0,263.4301,263.7559,262.8814,263.2415,9499.0
2022-07-14 15:30:00,307.14,307.14,306.06,306.43,49183.0,263.3101,263.3101,262.3842,262.7014,49183.0
2022-07-15 09:30:00,311.16,311.16,307.37,309.94,33897.0,266.7564,266.7564,263.5073,265.7105,33897.0
2022-07-15 10:00:00,310.49,311.29,308.38,309.6,14769.0,266.182,266.8679,264.3731,265.419,14769.0
2022-07-15 10:30:00,309.73,311.58,309.7,311.34,8319.0,265.5305,267.1165,265.5048,266.9107,8319.0
2022-07-15 11:00:00,311.55,311.92,310.92,311.63,13711.0,267.0908,267.408,266.5507,267.1593,13711.0
2022-07-15 11:30:00,311.73,313.99,311.34,313.37,29796.0,267.2451,269.1826,266.9107,268.651,29796.0
2022-07-15 12:00:00,313.32,313.33,311.96,311.96,9315.0,268.6082,268.6167,267.4422,267.4422,9315.0
2022-07-15 12:30:00,311.98,312.25,310.62,310.68,9573.0,267.4594,267.6909,266.2935,266.3449,9573.0
2022-07-15 13:00:00,310.83,311.85,310.77,311.64,8926.0,266.4735,267.3479,266.4221,267.1679,8926.0
2022-07-15 13:30:00,311.71,312.32,311.33,311.44,13397.0,267.2279,267.7509,266.9021,266.9964,13397.0
2022-07-15 14:00:00,311.53,311.56,310.33,311.01,17979.0,267.0736,267.0993,266.0448,266.6278,17979.0
2022-07-15 14:30:00,311.04,311.47,310.7,311.16,12888.0,266.6535,267.0222,266.362,266.7564,12888.0
2022-07-15 15:00:00,311.04,311.78,310.79,311.03,25024.0,266.6535,267.2879,266.4392,266.645,25024.0
2022-07-15 15:30:00,311.13,313.56,310.57,313.32,87218.0,266.7307,268.8139,266.2506,268.6082,87218.0
2022-07-18 09:30:00,315.23,316.64,311.17,311.27,13993.0,270.2456,271.4544,266.765,266.8507,13993.0
2022-07-18 10:00:00,311.36,313.97,311.23,313.6,9319.0,266.9279,269.1654,266.8164,268.8482,9319.0
2022-07-18 10:30:00,313.76,313.81,312.62,312.82,11117.0,268.9854,269.0282,268.0081,268.1795,11117.0
2022-07-18 11:00:00,312.27,312.57,311.81,312.0,11605.0,267.708,267.9652,267.3136,267.4765,11605.0
2022-07-18 11:30:00,311.97,312.27,310.61,310.83,9330.0,267.4508,267.708,266.2849,266.4735,9330.0
2022-07-18 12:00:00,310.27,310.62,309.65,310.48,7420.0,265.9934,266.2935,265.4619,266.1734,7420.0
2022-07-18 12:30:00,310.21,310.84,309.88,310.01,8320.0,265.942,266.4821,265.6591,265.7705,8320.0
2022-07-18 13:00:00,310.15,311.03,310.14,310.71,8729.0,265.8905,266.645,265.882,266.3706,8729.0
2022-07-18 13:30:00,310.59,312.02,310.53,311.57,12827.0,266.2677,267.4937,266.2163,267.1079,12827.0
2022-07-18 14:00:00,311.49,311.93,311.34,311.7,15495.0,267.0393,267.4165,266.9107,267.2193,15495.0
2022-07-18 14:30:00,311.2,311.2,309.99,309.99,11835.0,266.7907,266.7907,265.7534,265.7534,11835.0
2022-07-18 15:00:00,309.85,310.01,309.13,309.17,9863.0,265.6333,265.7705,265.0161,265.0504,9863.0
2022-07-18 15:30:00,308.8,309.22,307.21,308.85,50208.0,264.7332,265.0932,263.3701,264.7761,50208.0
2022-07-19 09:30:00,311.17,311.5,309.6,310.24,32502.0,266.765,267.0479,265.419,265.9677,32502.0
2022-07-19 10:00:00,310.0,311.31,309.88,311.29,17727.0,265.7619,266.885,265.6591,266.8679,17727.0
2022-07-19 10:30:00,311.29,312.0,310.74,311.57,14845.0,266.8679,267.4765,266.3963,267.1079,14845.0
2022-07-19 11:00:00,311.57,312.1,311.41,311.72,16772.0,267.1079,267.5623,266.9707,267.2365,16772.0
2022-07-19 11:30:00,311.81,312.54,310.5,310.5,10560.0,267.3136,267.9395,266.1906,266.1906,10560.0
2022-07-19 12:00:00,310.52,310.88,309.7,310.64,4569.0,266.2077,266.5164,265.5048,266.3106,4569.0
2022-07-19 12:30:00,310.69,311.7,310.68,311.65,6145.0,266.3535,267.2193,266.3449,267.1765,6145.0
2022-07-19 13:00:00,311.79,312.17,311.64,311.92,8414.0,267.2965,267.6223,267.1679,267.408,8414.0
2022-07-19 13:30:00,312.0,313.22,311.72,313.09,20177.0,267.4765,268.5224,267.2365,268.411,20177.0
2022-07-19 14:00:00,313.1,314.16,313.08,314.0,28231.0,268.4196,269.3283,268.4024,269.1911,28231.0
2022-07-19 14:30:00,314.17,315.02,314.17,314.76,7782.0,269.3369,270.0656,269.3369,269.8427,7782.0
2022-07-19 15:00:00,314.88,316.08,314.72,315.97,7481.0,269.9455,270.9743,269.8084,270.88,7481.0
2022-07-19 15:30:00,316.04,316.4,315.37,316.1,42440.0,270.94,271.2486,270.3656,270.9915,42440.0
2022-07-20 09:30:00,315.61,317.21,313.79,314.38,19452.0,270.5714,271.943,269.0111,269.5169,19452.0
2022-07-20 10:00:00,314.72,316.23,313.7,316.23,9089.0,269.8084,271.1029,268.9339,271.1029,9089.0
2022-07-20 10:30:00,316.27,318.43,316.13,318.21,10920.0,271.1372,272.989,271.0172,272.8003,10920.0
2022-07-20 11:00:00,318.01,318.56,316.65,316.68,6801.0,272.6289,273.1004,271.463,271.4887,6801.0
2022-07-20 11:30:00,316.19,317.1,316.13,316.96,11623.0,271.0686,271.8487,271.0172,271.7287,11623.0
2022-07-20 12:00:00,317.15,317.21,315.95,316.05,6294.0,271.8916,271.943,270.8629,270.9486,6294.0
2022-07-20 12:30:00,315.59,316.03,314.87,315.15,4737.0,270.5542,270.9314,269.937,270.177,4737.0
2022-07-20 13:00:00,315.06,315.73,313.8,314.3,12016.0,270.0999,270.6743,269.0197,269.4483,12016.0
2022-07-20 13:30:00,314.43,315.18,313.8,314.14,15052.0,269.5598,270.2027,269.0197,269.3111,15052.0
2022-07-20 14:00:00,314.02,316.97,314.02,316.94,19270.0,269.2083,271.7373,269.2083,271.7116,19270.0
2022-07-20 14:30:00,316.82,317.4,316.47,317.24,14776.0,271.6087,272.1059,271.3087,271.9688,14776.0
2022-07-20 15:00:00,317.26,318.12,317.26,317.95,16916.0,271.9859,272.7232,271.9859,272.5774,16916.0
2022-07-20 15:30:00,317.83,317.86,315.69,316.13,29066.0,272.4746,272.5003,270.64,271.0172,29066.0
2022-07-21 09:30:00,315.9,316.96,313.94,314.31,12351.0,270.82,271.7287,269.1397,269.4569,12351.0
2022-07-21 10:00:00,315.63,315.63,313.76,314.17,7966.0,270.5885,270.5885,268.9854,269.3369,7966.0
2022-07-21 10:30:00,314.71,316.11,314.71,316.09,8406.0,269.7998,271.0,269.7998,270.9829,8406.0
2022-07-21 11:00:00,316.09,316.87,316.09,316.73,6225.0,270.9829,271.6516,270.9829,271.5315,6225.0
2022-07-21 11:30:00,316.89,317.83,316.68,316.98,8590.0,271.6687,272.4746,271.4887,271.7459,8590.0
2022-07-21 12:00:00,316.91,317.76,316.77,317.75,4557.0,271.6859,272.4146,271.5658,272.406,4557.0
2022-07-21 12:30:00,317.61,317.88,317.08,317.39,3757.0,272.286,272.5174,271.8316,272.0974,3757.0
2022-07-21 13:00:00,317.35,317.41,316.47,316.79,5243.0,272.0631,272.1145,271.3087,271.583,5243.0
2022-07-21 13:30:00,316.65,317.29,315.98,316.33,12105.0,271.463,272.0116,270.8886,271.1886,12105.0
2022-07-21 14:00:00,316.45,317.71,316.37,317.51,9921.0,271.2915,272.3717,271.2229,272.2002,9921.0
2022-07-21 14:30:00,317.61,317.61,316.96,317.46,6726.0,272.286,272.286,271.7287,272.1574,6726.0
2022-07-21 15:00:00,317.38,318.43,317.24,318.13,14567.0,272.0888,272.989,271.9688,272.7318,14567.0
2022-07-21 15:30:00,318.05,319.38,317.66,319.28,60308.0,272.6632,273.8034,272.3288,273.7177,60308.0
2022-07-22 09:30:00,320.05,322.44,318.97,321.95,10367.0,274.3778,276.4267,273.4519,276.0066,10367.0
2022-07-22 10:00:00,322.37,323.59,321.53,323.41,4593.0,276.3667,277.4126,275.6466,277.2583,4593.0
2022-07-22 10:30:00,323.54,323.87,322.62,322.63,6427.0,277.3697,277.6526,276.581,276.5896,6427.0
2022-07-22 11:00:00,322.6,322.6,321.63,321.78,3557.0,276.5639,276.5639,275.7323,275.8609,3557.0
2022-07-22 11:30:00,321.88,322.13,320.04,320.8,14030.0,275.9466,276.1609,274.3692,275.0207,14030.0
2022-07-22 12:00:00,320.91,321.46,320.44,321.28,6239.0,275.115,275.5866,274.7121,275.4322,6239.0
2022-07-22 12:30:00,321.24,321.56,320.87,321.56,4867.0,275.398,275.6723,275.0808,275.6723,4867.0
2022-07-22 13:00:00,321.23,321.42,320.5,320.69,4173.0,275.3894,275.5523,274.7636,274.9264,4173.0
2022-07-22 13:30:00,320.34,320.34,318.88,319.18,5430.0,274.6264,274.6264,273.3747,273.6319,5430.0
2022-07-22 14:00:00,319.42,319.45,318.59,318.91,4246.0,273.8377,273.8634,273.1261,273.4005,4246.0
2022-07-22 14:30:00,318.47,318.57,317.61,317.61,20611.0,273.0232,273.109,272.286,272.286,20611.0
2022-07-22 15:00:00,317.57,319.36,317.57,318.65,21677.0,272.2517,273.7862,272.2517,273.1776,21677.0
2022-07-22 15:30:00,318.75,319.7,318.36,319.43,86292.0,273.2633,274.0777,272.9289,273.8462,86292.0
2022-07-25 09:30:00,328.13,328.65,320.25,323.34,87096.0,281.3047,281.7505,274.5492,277.1983,87096.0
2022-07-25 10:00:00,323.12,323.54,321.3,322.04,25230.0,277.0097,277.3697,275.4494,276.0838,25230.0
2022-07-25 10:30:00,321.5,322.86,321.35,322.1,7746.0,275.6209,276.7868,275.4923,276.1352,7746.0
2022-07-25 11:00:00,321.84,323.32,321.76,323.13,13016.0,275.9123,277.1811,275.8437,277.0182,13016.0
2022-07-25 11:30:00,323.03,324.55,322.79,324.2,12346.0,276.9325,278.2356,276.7268,277.9356,12346.0
2022-07-25 12:00:00,324.29,324.78,323.19,323.51,11646.0,278.0127,278.4328,277.0697,277.344,11646.0
2022-07-25 12:30:00,323.55,324.03,322.03,322.12,9561.0,277.3783,277.7898,276.0752,276.1524,9561.0
2022-07-25 13:00:00,322.24,322.61,321.75,322.15,11723.0,276.2553,276.5725,275.8352,276.1781,11723.0
2022-07-25 13:30:00,322.07,322.43,321.79,322.01,10246.0,276.1095,276.4181,275.8695,276.0581,10246.0
2022-07-25 14:00:00,321.84,323.22,321.5,322.88,14269.0,275.9123,277.0954,275.6209,276.8039,14269.0
2022-07-25 14:30:00,322.89,323.11,322.49,322.78,9072.0,276.8125,277.0011,276.4696,276.7182,9072.0
2022-07-25 15:00:00,322.73,322.88,321.51,321.89,21395.0,276.6753,276.8039,275.6294,275.9552,21395.0
2022-07-25 15:30:00,321.83,324.34,321.82,323.71,74907.0,275.9038,278.0556,275.8952,277.5155,74907.0
2022-07-26 09:30:00,322.56,326.21,322.32,325.45,48089.0,276.5296,279.6587,276.3238,279.0072,48089.0
2022-07-26 10:00:00,325.46,325.72,323.68,324.11,32743.0,279.0157,279.2386,277.4898,277.8584,32743.0
2022-07-26 10:30:00,324.14,324.66,322.85,323.63,25549.0,277.8841,278.3299,276.7782,277.4469,25549.0
2022-07-26 11:00:00,323.75,325.49,323.75,324.81,16951.0,277.5498,279.0415,277.5498,278.4585,16951.0
2022-07-26 11:30:00,324.8,325.8,324.07,325.74,18669.0,278.4499,279.3072,277.8241,279.2558,18669.0
2022-07-26 12:00:00,325.75,326.1,325.14,326.09,10905.0,279.2644,279.5644,278.7414,279.5558,10905.0
2022-07-26 12:30:00,325.99,326.15,325.38,326.11,10386.0,279.4701,279.6073,278.9472,279.573,10386.0
2022-07-26 13:00:00,326.05,326.46,325.88,326.26,10529.0,279.5216,279.873,279.3758,279.7016,10529.0
2022-07-26 13:30:00,326.07,326.2,325.6,326.1,14671.0,279.5387,279.6501,279.1358,279.5644,14671.0
2022-07-26 14:00:00,326.07,327.11,326.07,326.41,20811.0,279.5387,280.4303,279.5387,279.8302,20811.0
2022-07-26 14:30:00,326.56,326.87,326.27,326.87,8689.0,279.9588,280.2245,279.7102,280.2245,8689.0
2022-07-26 15:00:00,326.75,327.29,326.37,326.97,18338.0,280.1217,280.5846,279.7959,280.3103,18338.0
2022-07-26 15:30:00,326.94,327.73,326.62,326.7,46932.0,280.2845,280.9618,280.0102,280.0788,46932.0
2022-07-27 09:30:00,326.0,327.4,324.49,324.52,24227.0,279.4787,280.6789,278.1842,278.2099,24227.0
2022-07-27 10:00:00,324.35,324.85,323.4,323.65,12267.0,278.0641,278.4928,277.2497,277.464,12267.0
2022-07-27 10:30:00,323.78,324.09,323.45,324.06,9712.0,277.5755,277.8413,277.2926,277.8155,9712.0
2022-07-27 11:00:00,324.14,325.58,324.14,325.3,6739.0,277.8841,279.1186,277.8841,278.8786,6739.0
2022-07-27 11:30:00,325.32,326.7,325.19,326.18,13329.0,278.8957,280.0788,278.7843,279.633,13329.0
2022-07-27 12:00:00,326.09,326.61,325.7,325.9,13275.0,279.5558,280.0016,279.2215,279.393,13275.0
2022-07-27 12:30:00,325.99,326.07,323.57,323.66,4943.0,279.4701,279.5387,277.3955,277.4726,4943.0
2022-07-27 13:00:00,323.64,324.57,323.58,324.18,10309.0,277.4555,278.2528,277.404,277.9184,10309.0
2022-07-27 13:30:00,324.32,324.82,324.21,324.51,3359.0,278.0384,278.4671,277.9441,278.2013,3359.0
2022-07-27 14:00:00,324.43,324.9,323.5,323.81,8207.0,278.1327,278.5357,277.3354,277.6012,8207.0
2022-07-27 14:30:00,324.13,326.29,323.63,325.7,8720.0,277.8755,279.7273,277.4469,279.2215,8720.0
2022-07-27 15:00:00,325.76,326.84,325.47,326.77,18668.0,279.2729,280.1988,279.0243,280.1388,18668.0
2022-07-27 15:30:00,326.74,326.76,325.21,326.27,85918.0,280.1131,280.1302,278.8014,279.7102,85918.0
2022-07-28 09:30:00,327.9,331.29,327.05,328.83,23189.0,281.1076,284.0138,280.3788,281.9048,23189.0
2022-07-28 10:00:00,329.03,329.31,328.07,328.93,20546.0,282.0763,282.3163,281.2533,281.9906,20546.0
2022-07-28 10:30:00,329.04,332.48,329.04,332.48,31714.0,282.0849,285.034,282.0849,285.034,31714.0
2022-07-28 11:00:00,332.29,333.8,331.78,333.66,39137.0,284.8711,286.1656,284.4339,286.0456,39137.0
2022-07-28 11:30:00,333.65,334.28,333.0,333.14,20154.0,286.037,286.5771,285.4798,285.5998,20154.0
2022-07-28 12:00:00,332.97,335.26,332.45,335.19,108544.0,285.454,287.4173,285.0082,287.3572,108544.0
2022-07-28 12:30:00,335.03,335.85,334.03,335.71,18677.0,287.2201,287.9231,286.3628,287.803,18677.0
2022-07-28 13:00:00,335.73,336.16,335.07,336.15,14837.0,287.8202,288.1888,287.2544,288.1802,14837.0
2022-07-28 13:30:00,336.18,337.05,335.52,336.81,15637.0,288.206,288.9518,287.6401,288.7461,15637.0
2022-07-28 14:00:00,336.59,336.59,335.29,336.26,13793.0,288.5575,288.5575,287.443,288.2745,13793.0
2022-07-28 14:30:00,336.51,336.83,336.05,336.57,13917.0,288.4889,288.7632,288.0945,288.5403,13917.0
2022-07-28 15:00:00,336.63,336.64,334.6,335.47,31205.0,288.5917,288.6003,286.8514,287.5973,31205.0
2022-07-28 15:30:00,335.43,337.62,335.18,337.0,78507.0,287.563,289.4405,287.3487,288.9089,78507.0
2022-07-29 09:30:00,324.25,326.2,322.79,324.52,36521.0,289.1773,290.9163,287.8752,289.4181,36521.0
2022-07-29 10:00:00,324.69,326.41,324.09,326.01,9364.0,289.5697,291.1036,289.0346,290.7469,9364.0
2022-07-29 10:30:00,326.14,326.6,324.54,324.95,12296.0,290.8628,291.2731,289.4359,289.8016,12296.0
2022-07-29 11:00:00,325.15,326.02,324.78,325.38,13457.0,289.9799,290.7558,289.6499,290.185,13457.0
2022-07-29 11:30:00,325.72,326.55,325.5,326.1,9962.0,290.4883,291.2285,290.2921,290.8272,9962.0
2022-07-29 12:00:00,325.97,326.3,325.6,326.27,9544.0,290.7112,291.0055,290.3812,290.9788,9544.0
2022-07-29 12:30:00,326.36,328.93,326.36,328.78,13329.0,291.059,293.3511,291.059,293.2173,13329.0
2022-07-29 13:00:00,328.68,328.74,327.33,327.58,11057.0,293.1281,293.1816,291.9241,292.1471,11057.0
2022-07-29 13:30:00,327.62,327.96,327.0,327.17,11704.0,292.1827,292.486,291.6298,291.7814,11704.0
2022-07-29 14:00:00,327.02,327.51,326.77,327.51,7864.0,291.6476,292.0846,291.4247,292.0846,7864.0
2022-07-29 14:30:00,327.43,327.54,326.98,327.35,10571.0,292.0133,292.1114,291.612,291.942,10571.0
2022-07-29 15:00:00,327.38,328.31,327.31,327.94,11954.0,291.9687,292.7981,291.9063,292.4681,11954.0
2022-07-29 15:30:00,328.12,328.42,326.18,326.58,64393.0,292.6287,292.8962,290.8985,291.2552,64393.0
2022-08-01 09:30:00,324.31,327.44,324.01,324.37,55091.0,289.2308,292.0222,288.9632,289.2843,55091.0
2022-08-01 10:00:00,324.18,325.42,323.77,323.98,27724.0,289.1148,290.2207,288.7492,288.9365,27724.0
2022-08-01 10:30:00,324.0,326.16,323.81,326.16,11523.0,288.9543,290.8807,288.7849,290.8807,11523.0
2022-08-01 11:00:00,326.12,326.13,324.52,325.49,8625.0,290.845,290.8539,289.4181,290.2831,8625.0
2022-08-01 11:30:00,325.27,326.83,325.12,326.06,11034.0,290.0869,291.4782,289.9532,290.7915,11034.0
2022-08-01 12:00:00,326.0,326.25,325.25,325.82,8383.0,290.738,290.9609,290.0691,290.5774,8383.0
2022-08-01 12:30:00,325.67,326.54,325.62,326.43,5643.0,290.4437,291.2196,290.3991,291.1215,5643.0
2022-08-01 13:00:00,326.58,326.7,324.8,324.89,13236.0,291.2552,291.3623,289.6678,289.748,13236.0
2022-08-01 13:30:00,324.75,325.72,324.69,325.54,11458.0,289.6232,290.4883,289.5697,290.3277,11458.0
2022-08-01 14:00:00,325.34,326.18,325.03,325.5,13994.0,290.1494,290.8985,289.8729,290.2921,13994.0
2022-08-01 14:30:00,325.47,325.86,325.01,325.63,14733.0,290.2653,290.6131,289.8551,290.408,14733.0
2022-08-01 15:00:00,325.53,325.63,324.54,324.57,19020.0,290.3188,290.408,289.4359,289.4627,19020.0
2022-08-01 15:30:00,324.62,325.85,324.25,324.4,58891.0,289.5072,290.6042,289.1773,289.311,58891.0
2022-08-02 09:30:00,323.5,327.0,323.36,324.49,21855.0,288.5084,291.6298,288.3835,289.3913,21855.0
2022-08-02 10:00:00,324.88,326.04,323.58,324.9,6300.0,289.7391,290.7736,288.5797,289.757,6300.0
2022-08-02 10:30:00,325.12,325.58,324.33,324.9,8561.0,289.9532,290.3634,289.2486,289.757,8561.0
2022-08-02 11:00:00,325.07,325.27,324.59,324.8,8263.0,289.9086,290.0869,289.4805,289.6678,8263.0
2022-08-02 11:30:00,324.73,325.33,324.44,325.3,7104.0,289.6053,290.1404,289.3467,290.1137,7104.0
2022-08-02 12:00:00,325.51,327.35,325.51,327.31,9151.0,290.301,291.942,290.301,291.9063,9151.0
2022-08-02 12:30:00,327.13,327.83,327.04,327.38,8942.0,291.7457,292.37,291.6655,291.9687,8942.0
2022-08-02 13:00:00,326.72,326.88,325.69,325.71,4840.0,291.3801,291.5228,290.4615,290.4793,4840.0
2022-08-02 13:30:00,325.6,326.02,324.9,325.35,8669.0,290.3812,290.7558,289.757,290.1583,8669.0
2022-08-02 14:00:00,325.33,325.33,323.5,323.76,12325.0,290.1404,290.1404,288.5084,288.7403,12325.0
2022-08-02 14:30:00,323.98,324.05,321.78,321.78,10089.0,288.9365,288.9989,286.9744,286.9744,10089.0
2022-08-02 15:00:00,321.99,322.49,321.35,322.09,16284.0,287.1617,287.6076,286.5909,287.2509,16284.0
2022-08-02 15:30:00,321.88,322.65,320.37,321.01,82815.0,287.0636,287.7503,285.7169,286.2877,82815.0
2022-08-03 09:30:00,322.62,330.86,321.6,330.63,54358.0,287.7236,295.0723,286.8139,294.8672,54358.0
2022-08-03 10:00:00,330.63,331.15,328.09,330.59,39137.0,294.8672,295.3309,292.6019,294.8315,39137.0
2022-08-03 10:30:00,330.53,331.72,329.74,330.83,38628.0,294.778,295.8393,294.0734,295.0455,38628.0
2022-08-03 11:00:00,331.03,331.51,328.85,329.18,22529.0,295.2239,295.652,293.2797,293.574,22529.0
2022-08-03 11:30:00,329.3,329.95,328.39,329.88,33339.0,293.681,294.2607,292.8695,294.1983,33339.0
2022-08-03 12:00:00,329.88,329.97,328.66,328.72,18220.0,294.1983,294.2786,293.1103,293.1638,18220.0
2022-08-03 12:30:00,328.79,329.92,328.79,329.71,20851.0,293.2262,294.234,293.2262,294.0467,20851.0
2022-08-03 13:00:00,329.43,329.97,328.76,329.83,13963.0,293.797,294.2786,293.1994,294.1537,13963.0
2022-08-03 13:30:00,329.63,331.22,329.21,330.54,20404.0,293.9753,295.3934,293.6008,294.7869,20404.0
2022-08-03 14:00:00,330.43,330.55,328.54,328.74,27948.0,294.6888,294.7958,293.0032,293.1816,27948.0
2022-08-03 14:30:00,328.69,329.19,327.91,328.16,16875.0,293.137,293.5829,292.4414,292.6643,16875.0
2022-08-03 15:00:00,328.11,328.4,326.98,327.27,31556.0,292.6197,292.8784,291.612,291.8706,31556.0
2022-08-03 15:30:00,327.34,329.33,327.34,328.69,134037.0,291.933,293.7078,291.933,293.137,134037.0
2022-08-04 09:30:00,330.66,331.88,326.97,331.11,54654.0,294.8939,295.982,291.6031,295.2952,54654.0
2022-08-04 10:00:00,330.96,332.37,330.1,330.16,22039.0,295.1615,296.419,294.3945,294.448,22039.0
2022-08-04 10:30:00,330.24,332.65,328.88,332.39,14186.0,294.5194,296.6687,293.3065,296.4368,14186.0
2022-08-04 11:00:00,332.56,332.85,331.78,331.91,12803.0,296.5884,296.847,295.8928,296.0087,12803.0
2022-08-04 11:30:00,331.96,332.56,330.13,330.23,22732.0,296.0533,296.5884,294.4213,294.5104,22732.0
2022-08-04 12:00:00,330.2,330.2,327.77,328.26,14024.0,294.4837,294.4837,292.3165,292.7535,14024.0
2022-08-04 12:30:00,328.19,328.47,327.29,327.79,10662.0,292.6911,292.9408,291.8884,292.3344,10662.0
2022-08-04 13:00:00,327.66,328.65,326.48,328.53,11869.0,292.2184,293.1013,291.1661,292.9943,11869.0
2022-08-04 13:30:00,328.52,329.6,328.3,329.28,17147.0,292.9854,293.9486,292.7892,293.6632,17147.0
2022-08-04 14:00:00,329.1,330.18,329.01,329.8,26469.0,293.5027,294.4658,293.4224,294.1269,26469.0
2022-08-04 14:30:00,329.9,330.46,329.04,329.93,18461.0,294.2161,294.7156,293.4492,294.2429,18461.0
2022-08-04 15:00:00,329.82,329.91,328.99,329.52,20494.0,294.1448,294.225,293.4046,293.8772,20494.0
2022-08-04 15:30:00,329.54,330.93,329.0,330.93,82805.0,293.8951,295.1347,293.4135,295.1347,82805.0
2022-08-05 09:30:00,320.0,334.6,320.0,326.25,51007.0,285.387,298.4078,285.387,290.9609,51007.0
2022-08-05 10:00:00,326.12,328.47,325.28,327.08,29268.0,290.845,292.9408,290.0959,291.7012,29268.0
2022-08-05 10:30:00,326.96,327.88,326.1,326.91,16115.0,291.5941,292.4146,290.8272,291.5495,16115.0
2022-08-05 11:00:00,326.78,328.35,325.81,326.09,21703.0,291.4336,292.8338,290.5685,290.8182,21703.0
2022-08-05 11:30:00,326.22,327.75,325.8,326.87,21883.0,290.9342,292.2987,290.5596,291.5139,21883.0
2022-08-05 12:00:00,326.81,327.68,326.34,326.34,10687.0,291.4604,292.2363,291.0412,291.0412,10687.0
2022-08-05 12:30:00,326.72,328.68,326.58,328.1,27980.0,291.3801,293.1281,291.2552,292.6108,27980.0
2022-08-05 13:00:00,327.93,329.2,327.47,328.85,28145.0,292.4592,293.5918,292.049,293.2797,28145.0
2022-08-05 13:30:00,328.85,329.4,328.12,328.42,18771.0,293.2797,293.7702,292.6287,292.8962,18771.0
2022-08-05 14:00:00,328.31,328.4,326.91,327.39,14811.0,292.7981,292.8784,291.5495,291.9776,14811.0
2022-08-05 14:30:00,327.25,328.2,327.21,327.93,9931.0,291.8528,292.7,291.8171,292.4592,9931.0
2022-08-05 15:00:00,327.97,328.85,327.97,328.82,12019.0,292.4949,293.2797,292.4949,293.2529,12019.0
2022-08-05 15:30:00,328.85,331.42,328.85,331.31,64738.0,293.2797,295.5717,293.2797,295.4736,64738.0
2022-08-08 09:30:00,334.0,335.87,331.7,332.77,29620.0,297.8727,299.5404,295.8214,296.7757,29620.0
2022-08-08 10:00:00,333.09,334.32,332.13,334.15,17802.0,297.0611,298.158,296.2049,298.0064,17802.0
2022-08-08 10:30:00,334.37,336.7,334.24,336.7,18284.0,298.2026,300.2806,298.0867,300.2806,18284.0
2022-08-08 11:00:00,337.01,337.68,336.23,337.47,13741.0,300.5571,301.1546,299.8614,300.9673,13741.0
2022-08-08 11:30:00,337.59,337.88,334.13,334.13,27610.0,301.0743,301.333,297.9886,297.9886,27610.0
2022-08-08 12:00:00,334.0,334.0,332.24,333.61,16185.0,297.8727,297.8727,296.303,297.5248,16185.0
2022-08-08 12:30:00,333.64,333.94,332.99,333.94,7966.0,297.5516,297.8191,296.9719,297.8191,7966.0
2022-08-08 13:00:00,333.73,334.94,333.5,334.13,10349.0,297.6319,298.711,297.4267,297.9886,10349.0
2022-08-08 13:30:00,334.25,334.7,333.71,334.7,6207.0,298.0956,298.4969,297.614,298.4969,6207.0
2022-08-08 14:00:00,334.55,335.55,334.38,335.48,13915.0,298.3632,299.255,298.2115,299.1926,13915.0
2022-08-08 14:30:00,335.51,335.88,334.59,335.58,13854.0,299.2193,299.5493,298.3988,299.2817,13854.0
2022-08-08 15:00:00,335.74,336.01,335.3,335.89,13714.0,299.4244,299.6652,299.032,299.5582,13714.0
2022-08-08 15:30:00,335.86,336.32,335.41,335.79,44573.0,299.5315,299.9417,299.1301,299.469,44573.0
2022-08-09 09:30:00,336.67,339.65,335.86,338.29,21034.0,300.2538,302.9115,299.5315,301.6986,21034.0
2022-08-09 10:00:00,338.1,340.25,337.88,338.82,27254.0,301.5292,303.4466,301.333,302.1713,27254.0
2022-08-09 10:30:00,338.98,340.61,338.62,339.08,13466.0,302.314,303.7677,301.9929,302.4032,13466.0
2022-08-09 11:00:00,339.3,341.49,339.29,340.75,18017.0,302.5994,304.5525,302.5905,303.8925,18017.0
2022-08-09 11:30:00,340.67,341.71,339.76,341.39,18196.0,303.8212,304.7487,303.0096,304.4633,18196.0
2022-08-09 12:00:00,341.57,342.66,341.41,341.93,14335.0,304.6238,305.5959,304.4811,304.9449,14335.0
2022-08-09 12:30:00,341.99,342.25,341.6,342.25,11213.0,304.9984,305.2303,304.6506,305.2303,11213.0
2022-08-09 13:00:00,342.2,342.6,341.47,342.47,12327.0,305.1857,305.5424,304.5347,305.4265,12327.0
2022-08-09 13:30:00,342.37,342.53,341.36,341.77,8936.0,305.3373,305.48,304.4366,304.8022,8936.0
2022-08-09 14:00:00,341.82,342.19,341.58,341.8,11684.0,304.8468,305.1768,304.6328,304.829,11684.0
2022-08-09 14:30:00,341.61,342.84,341.49,342.74,9149.0,304.6595,305.7565,304.5525,305.6673,9149.0
2022-08-09 15:00:00,342.91,343.3,342.81,343.18,11455.0,305.8189,306.1667,305.7297,306.0597,11455.0
2022-08-09 15:30:00,343.22,343.49,341.62,342.8,88507.0,306.0954,306.3362,304.6684,305.7208,88507.0
2022-08-10 09:30:00,346.42,346.95,344.53,346.68,28859.0,308.9492,309.4219,307.2637,309.1811,28859.0
2022-08-10 10:00:00,347.12,347.41,346.12,346.91,16085.0,309.5735,309.8321,308.6817,309.3862,16085.0
2022-08-10 10:30:00,346.6,346.95,344.88,345.13,18390.0,309.1098,309.4219,307.5758,307.7988,18390.0
2022-08-10 11:00:00,345.19,345.62,343.06,343.88,29954.0,307.8523,308.2358,305.9527,306.684,29954.0
2022-08-10 11:30:00,344.1,344.1,341.41,342.65,15032.0,306.8802,306.8802,304.4811,305.587,15032.0
2022-08-10 12:00:00,342.64,343.38,342.09,343.38,9004.0,305.5781,306.2381,305.0876,306.2381,9004.0
2022-08-10 12:30:00,343.67,344.63,343.55,344.63,6865.0,306.4967,307.3528,306.3897,307.3528,6865.0
2022-08-10 13:00:00,344.63,345.68,344.49,345.36,8030.0,307.3528,308.2893,307.228,308.0039,8030.0
2022-08-10 13:30:00,345.39,346.52,344.75,344.9,22442.0,308.0306,309.0384,307.4599,307.5936,22442.0
2022-08-10 14:00:00,345.25,345.82,344.56,345.18,10876.0,307.9058,308.4141,307.2904,307.8434,10876.0
2022-08-10 14:30:00,345.35,345.99,345.13,345.73,5857.0,307.995,308.5657,307.7988,308.3339,5857.0
2022-08-10 15:00:00,345.67,346.11,345.18,345.84,11305.0,308.2804,308.6728,307.8434,308.432,11305.0
2022-08-10 15:30:00,345.83,346.94,345.57,346.11,66940.0,308.423,309.413,308.1912,308.6728,66940.0
2022-08-11 09:30:00,346.5,348.31,344.9,348.31,26267.0,309.0206,310.6348,307.5936,310.6348,26267.0
2022-08-11 10:00:00,348.36,349.3,347.66,348.88,13050.0,310.6794,311.5177,310.0551,311.1431,13050.0
2022-08-11 10:30:00,348.6,350.05,348.6,349.97,16685.0,310.8934,312.1866,310.8934,312.1152,16685.0
2022-08-11 11:00:00,350.06,350.47,349.58,349.85,11272.0,312.1955,312.5612,311.7674,312.0082,11272.0
2022-08-11 11:30:00,349.81,349.91,347.71,348.91,26980.0,311.9726,312.0617,310.0997,311.1699,26980.0
2022-08-11 12:00:00,348.75,348.75,347.16,347.72,9286.0,311.0272,311.0272,309.6092,310.1086,9286.0
2022-08-11 12:30:00,347.9,348.81,347.53,348.66,10001.0,310.2691,311.0807,309.9392,310.9469,10001.0
2022-08-11 13:00:00,348.86,349.53,348.59,349.18,7790.0,311.1253,311.7228,310.8845,311.4107,7790.0
2022-08-11 13:30:00,349.06,349.06,347.77,348.55,6232.0,311.3037,311.3037,310.1532,310.8488,6232.0
2022-08-11 14:00:00,348.6,348.73,347.03,347.03,8289.0,310.8934,311.0094,309.4933,309.4933,8289.0
2022-08-11 14:30:00,347.22,347.57,346.75,347.18,13370.0,309.6627,309.9748,309.2435,309.627,13370.0
2022-08-11 15:00:00,347.09,347.09,345.85,346.25,10696.0,309.5468,309.5468,308.4409,308.7976,10696.0
2022-08-11 15:30:00,346.43,346.71,345.65,346.16,55211.0,308.9582,309.2079,308.2625,308.7174,55211.0
2022-08-12 09:30:00,348.3,350.06,348.12,349.0,22286.0,310.6259,312.1955,310.4654,311.2502,22286.0
2022-08-12 10:00:00,348.56,348.92,347.75,348.85,3664.0,310.8578,311.1788,310.1354,311.1164,3664.0
2022-08-12 10:30:00,348.97,349.56,348.15,348.94,11093.0,311.2234,311.7496,310.4921,311.1967,11093.0
2022-08-12 11:00:00,348.82,349.45,348.63,348.99,13696.0,311.0896,311.6515,310.9202,311.2412,13696.0
2022-08-12 11:30:00,349.24,349.24,348.01,348.47,5324.0,311.4642,311.4642,310.3672,310.7775,5324.0
2022-08-12 12:00:00,348.18,348.62,348.16,348.39,3886.0,310.5189,310.9113,310.501,310.7061,3886.0
2022-08-12 12:30:00,348.51,349.25,348.51,348.62,11916.0,310.8132,311.4731,310.8132,310.9113,11916.0
2022-08-12 13:00:00,348.71,349.19,348.62,348.91,31172.0,310.9915,311.4196,310.9113,311.1699,31172.0
2022-08-12 13:30:00,348.95,349.34,348.88,349.19,14445.0,311.2056,311.5534,311.1431,311.4196,14445.0
2022-08-12 14:00:00,349.14,350.32,349.07,349.89,10496.0,311.375,312.4274,311.3126,312.0439,10496.0
2022-08-12 14:30:00,349.89,350.74,349.88,350.53,7982.0,312.0439,312.802,312.035,312.6147,7982.0
2022-08-12 15:00:00,350.68,351.51,350.27,350.59,11904.0,312.7484,313.4887,312.3828,312.6682,11904.0
2022-08-12 15:30:00,350.6,351.98,349.91,351.71,90650.0,312.6771,313.9078,312.0617,313.667,90650.0
2022-08-15 09:30:00,352.59,353.88,351.56,352.41,32123.0,314.4518,315.6023,313.5333,314.2913,32123.0
2022-08-15 10:00:00,352.29,354.47,352.19,354.38,10369.0,314.1843,316.1285,314.0951,316.0482,10369.0
2022-08-15 10:30:00,354.24,354.8,353.49,354.12,10995.0,315.9234,316.4228,315.2545,315.8164,10995.0
2022-08-15 11:00:00,354.08,354.26,352.84,352.85,13721.0,315.7807,315.9412,314.6748,314.6837,13721.0
2022-08-15 11:30:00,353.02,353.32,352.5,352.55,15582.0,314.8353,315.1029,314.3716,314.4162,15582.0
2022-08-15 12:00:00,352.6,353.25,352.28,353.04,14081.0,314.4608,315.0405,314.1754,314.8532,14081.0
2022-08-15 12:30:00,353.06,353.53,352.25,352.25,11877.0,314.871,315.2902,314.1486,314.1486,11877.0
2022-08-15 13:00:00,352.29,352.78,352.29,352.74,9911.0,314.1843,314.6213,314.1843,314.5856,9911.0
2022-08-15 13:30:00,352.7,352.74,352.26,352.58,8597.0,314.55,314.5856,314.1575,314.4429,8597.0
2022-08-15 14:00:00,352.57,353.89,352.53,353.89,9928.0,314.434,315.6112,314.3983,315.6112,9928.0
2022-08-15 14:30:00,354.07,354.98,354.07,354.98,6635.0,315.7718,316.5833,315.7718,316.5833,6635.0
2022-08-15 15:00:00,355.11,355.25,354.61,354.78,6425.0,316.6993,316.8241,316.2534,316.405,6425.0
2022-08-15 15:30:00,354.67,355.41,354.38,355.36,53515.0,316.3069,316.9668,316.0482,316.9222,53515.0
2022-08-16 09:30:00,352.41,354.92,351.39,352.9,25489.0,314.2913,316.5298,313.3816,314.7283,25489.0
2022-08-16 10:00:00,353.25,354.3,352.21,353.32,23264.0,315.0405,315.9769,314.113,315.1029,23264.0
2022-08-16 10:30:00,353.32,354.88,353.25,354.88,22043.0,315.1029,316.4942,315.0405,316.4942,22043.0
2022-08-16 11:00:00,354.88,355.45,354.52,355.08,18142.0,316.4942,317.0025,316.1731,316.6725,18142.0
2022-08-16 11:30:00,354.97,355.53,354.06,354.14,31142.0,316.5744,317.0738,315.7628,315.8342,31142.0
2022-08-16 12:00:00,353.81,355.53,353.66,355.36,24805.0,315.5399,317.0738,315.4061,316.9222,24805.0
2022-08-16 12:30:00,355.2,355.47,353.66,353.66,13337.0,316.7795,317.0203,315.4061,315.4061,13337.0
2022-08-16 13:00:00,353.73,353.73,352.35,352.83,16125.0,315.4685,315.4685,314.2378,314.6659,16125.0
2022-08-16 13:30:00,352.85,353.53,352.02,353.24,16077.0,314.6837,315.2902,313.9435,315.0315,16077.0
2022-08-16 14:00:00,353.25,353.95,352.97,353.55,12091.0,315.0405,315.6647,314.7907,315.308,12091.0
2022-08-16 14:30:00,353.55,353.58,351.11,352.15,24064.0,315.308,315.3348,313.1319,314.0594,24064.0
2022-08-16 15:00:00,352.04,352.89,351.87,352.47,11974.0,313.9613,314.7194,313.8097,314.3448,11974.0
2022-08-16 15:30:00,352.41,353.62,351.89,353.61,86486.0,314.2913,315.3704,313.8276,315.3615,86486.0
2022-08-17 09:30:00,350.0,351.0,348.43,350.38,19287.0,312.142,313.0338,310.7418,312.4809,19287.0
2022-08-17 10:00:00,350.42,352.13,350.42,352.13,13157.0,312.5166,314.0416,312.5166,314.0416,13157.0
2022-08-17 10:30:00,352.0,352.85,351.63,352.36,17139.0,313.9257,314.6837,313.5957,314.2467,17139.0
2022-08-17 11:00:00,352.87,353.67,352.28,353.44,15914.0,314.7016,315.415,314.1754,315.2099,15914.0
2022-08-17 11:30:00,353.48,354.19,352.32,352.56,20244.0,315.2456,315.8788,314.2111,314.4251,20244.0
2022-08-17 12:00:00,352.39,354.15,352.24,354.15,20677.0,314.2735,315.8431,314.1397,315.8431,20677.0
2022-08-17 12:30:00,354.11,355.1,353.88,354.59,23655.0,315.8074,316.6904,315.6023,316.2355,23655.0
2022-08-17 13:00:00,354.5,355.08,354.26,355.02,18610.0,316.1553,316.6725,315.9412,316.619,18610.0
2022-08-17 13:30:00,355.13,355.3,353.86,354.48,16924.0,316.7171,316.8687,315.5845,316.1374,16924.0
2022-08-17 14:00:00,354.68,356.5,354.59,355.47,17027.0,316.3158,317.9389,316.2355,317.0203,17027.0
2022-08-17 14:30:00,355.67,356.0,354.99,355.21,14504.0,317.1987,317.493,316.5923,316.7885,14504.0
2022-08-17 15:00:00,355.1,355.52,354.31,354.74,11495.0,316.6904,317.0649,315.9858,316.3693,11495.0
2022-08-17 15:30:00,354.78,355.87,354.4,355.3,50182.0,316.405,317.3771,316.0661,316.8687,50182.0
2022-08-18 09:30:00,355.29,357.12,354.0,356.39,23779.0,316.8598,318.4919,315.7093,317.8408,23779.0
2022-08-18 10:00:00,356.5,357.13,353.51,353.77,14910.0,317.9389,318.5008,315.2723,315.5042,14910.0
2022-08-18 10:30:00,353.89,353.9,352.49,352.77,10119.0,315.6112,315.6202,314.3627,314.6124,10119.0
2022-08-18 11:00:00,352.71,353.47,352.67,353.25,6663.0,314.5589,315.2367,314.5232,315.0405,6663.0
2022-08-18 11:30:00,353.15,353.82,352.97,353.36,9961.0,314.9513,315.5488,314.7907,315.1386,9961.0
2022-08-18 12:00:00,353.31,353.65,351.94,351.94,8482.0,315.094,315.3972,313.8722,313.8722,8482.0
2022-08-18 12:30:00,351.81,352.43,351.55,351.59,16642.0,313.7562,314.3092,313.5243,313.56,16642.0
2022-08-18 13:00:00,351.66,352.55,351.6,352.15,18891.0,313.6224,314.4162,313.5689,314.0594,18891.0
2022-08-18 13:30:00,352.19,352.2,350.52,351.59,28640.0,314.0951,314.104,312.6058,313.56,28640.0
2022-08-18 14:00:00,351.44,352.22,351.1,351.79,10354.0,313.4262,314.1219,313.123,313.7384,10354.0
2022-08-18 14:30:00,351.91,352.95,351.91,352.44,9349.0,313.8454,314.7729,313.8454,314.3181,9349.0
2022-08-18 15:00:00,352.52,353.14,352.26,352.94,22447.0,314.3894,314.9424,314.1575,314.764,22447.0
2022-08-18 15:30:00,352.94,353.3,352.12,353.03,61592.0,314.764,315.0851,314.0327,314.8443,61592.0
2022-08-19 09:30:00,352.07,352.53,349.77,349.94,56592.0,313.9881,314.3983,311.9369,312.0885,56592.0
2022-08-19 10:00:00,350.41,353.03,350.06,351.28,23507.0,312.5077,314.8443,312.1955,313.2835,23507.0
2022-08-19 10:30:00,351.4,352.84,351.27,352.6,17283.0,313.3906,314.6748,313.2746,314.4608,17283.0
2022-08-19 11:00:00,352.7,353.43,352.39,353.06,24390.0,314.55,315.201,314.2735,314.871,24390.0
2022-08-19 11:30:00,352.87,353.63,352.3,352.88,25692.0,314.7016,315.3794,314.1932,314.7105,25692.0
2022-08-19 12:00:00,352.8,353.25,352.31,352.41,12722.0,314.6391,315.0405,314.2021,314.2913,12722.0
2022-08-19 12:30:00,352.42,353.42,352.4,352.7,11506.0,314.3002,315.1921,314.2824,314.55,11506.0
2022-08-19 13:00:00,352.52,353.17,352.42,353.15,15402.0,314.3894,314.9691,314.3002,314.9513,15402.0
2022-08-19 13:30:00,353.07,353.16,352.28,352.94,15976.0,314.8799,314.9602,314.1754,314.764,15976.0
2022-08-19 14:00:00,352.85,353.47,352.35,353.37,16137.0,314.6837,315.2367,314.2378,315.1475,16137.0
2022-08-19 14:30:00,353.28,353.28,351.81,351.81,21178.0,315.0672,315.0672,313.7562,313.7562,21178.0
2022-08-19 15:00:00,351.9,351.95,350.83,351.13,17975.0,313.8365,313.8811,312.8822,313.1498,17975.0
2022-08-19 15:30:00,350.99,352.14,350.45,351.0,159969.0,313.0249,314.0505,312.5433,313.0338,159969.0
2022-08-22 09:30:00,350.0,350.0,347.2,348.36,21026.0,312.142,312.142,309.6449,310.6794,21026.0
2022-08-22 10:00:00,348.01,348.36,346.64,347.52,26059.0,310.3672,310.6794,309.1454,309.9302,26059.0
2022-08-22 10:30:00,347.67,349.13,347.52,347.84,11613.0,310.064,311.3661,309.9302,310.2156,11613.0
2022-08-22 11:00:00,347.75,348.35,347.63,348.11,6499.0,310.1354,310.6705,310.0284,310.4564,6499.0
2022-08-22 11:30:00,348.1,349.38,347.96,348.96,35035.0,310.4475,311.5891,310.3227,311.2145,35035.0
2022-08-22 12:00:00,349.05,349.43,348.09,348.21,10940.0,311.2948,311.6337,310.4386,310.5456,10940.0
2022-08-22 12:30:00,348.0,348.08,346.7,346.99,6678.0,310.3583,310.4297,309.1989,309.4576,6678.0
2022-08-22 13:00:00,346.93,346.97,345.56,346.16,7309.0,309.4041,309.4397,308.1823,308.7174,7309.0
2022-08-22 13:30:00,346.02,346.65,345.3,345.3,12560.0,308.5925,309.1544,307.9504,307.9504,12560.0
2022-08-22 14:00:00,345.34,346.22,345.0,346.04,12671.0,307.9861,308.7709,307.6828,308.6103,12671.0
2022-08-22 14:30:00,346.04,346.79,345.83,346.45,13225.0,308.6103,309.2792,308.423,308.976,13225.0
2022-08-22 15:00:00,346.53,347.33,346.52,346.99,14701.0,309.0473,309.7608,309.0384,309.4576,14701.0
2022-08-22 15:30:00,346.88,347.11,346.24,346.74,63781.0,309.3595,309.5646,308.7887,309.2346,63781.0
2022-08-23 09:30:00,345.3,345.3,343.77,344.5,14687.0,307.9504,307.9504,306.5859,307.2369,14687.0
2022-08-23 10:00:00,344.5,345.59,344.14,344.27,20406.0,307.2369,308.209,306.9159,307.0318,20406.0
2022-08-23 10:30:00,344.3,345.34,343.0,343.47,15467.0,307.0585,307.9861,305.8992,306.3183,15467.0
2022-08-23 11:00:00,343.13,343.13,341.47,341.87,8987.0,306.0151,306.0151,304.5347,304.8914,8987.0
2022-08-23 11:30:00,341.91,342.76,341.35,342.35,13699.0,304.9271,305.6851,304.4276,305.3195,13699.0
2022-08-23 12:00:00,342.11,342.62,341.3,341.31,25847.0,305.1054,305.5603,304.383,304.392,25847.0
2022-08-23 12:30:00,341.19,343.32,341.18,342.96,16471.0,304.2849,306.1845,304.276,305.8635,16471.0
2022-08-23 13:00:00,342.93,343.07,341.61,341.75,8597.0,305.8367,305.9616,304.6595,304.7844,8597.0
2022-08-23 13:30:00,341.75,342.16,340.32,340.32,14287.0,304.7844,305.15,303.509,303.509,14287.0
2022-08-23 14:00:00,340.23,340.69,339.76,340.29,8700.0,303.4288,303.839,303.0096,303.4823,8700.0
2022-08-23 14:30:00,340.44,340.78,339.93,340.46,11466.0,303.6161,303.9193,303.1612,303.6339,11466.0
2022-08-23 15:00:00,340.62,341.74,340.47,341.74,10275.0,303.7766,304.7754,303.6428,304.7754,10275.0
2022-08-23 15:30:00,341.87,342.28,341.05,341.2,85136.0,304.8914,305.257,304.1601,304.2939,85136.0
2022-08-24 09:30:00,341.14,344.51,341.14,344.51,14486.0,304.2403,307.2458,304.2403,307.2458,14486.0
2022-08-24 10:00:00,344.48,345.49,344.05,345.49,13240.0,307.2191,308.1198,306.8356,308.1198,13240.0
2022-08-24 10:30:00,344.9,345.76,344.73,344.87,12557.0,307.5936,308.3606,307.442,307.5669,12557.0
2022-08-24 11:00:00,344.76,346.12,344.66,346.12,30990.0,307.4688,308.6817,307.3796,308.6817,30990.0
2022-08-24 11:30:00,346.0,346.49,345.6,345.6,20669.0,308.5747,309.0117,308.2179,308.2179,20669.0
2022-08-24 12:00:00,345.53,345.53,344.44,344.59,7922.0,308.1555,308.1555,307.1834,307.3172,7922.0
2022-08-24 12:30:00,344.57,344.66,342.27,342.27,14456.0,307.2993,307.3796,305.2481,305.2481,14456.0
2022-08-24 13:00:00,342.27,344.57,342.27,344.56,38744.0,305.2481,307.2993,305.2481,307.2904,38744.0
2022-08-24 13:30:00,344.56,344.81,343.43,344.09,12602.0,307.2904,307.5134,306.2826,306.8713,12602.0
2022-08-24 14:00:00,344.11,344.59,343.64,344.11,26776.0,306.8891,307.3172,306.4699,306.8891,26776.0
2022-08-24 14:30:00,343.99,344.0,343.0,343.67,15800.0,306.7821,306.791,305.8992,306.4967,15800.0
2022-08-24 15:00:00,343.54,344.17,343.42,343.49,22719.0,306.3807,306.9426,306.2737,306.3362,22719.0
2022-08-24 15:30:00,343.54,344.1,343.0,343.13,61001.0,306.3807,306.8802,305.8992,306.0151,61001.0
2022-08-25 09:30:00,344.63,347.29,344.63,346.88,19724.0,307.3528,309.7251,307.3528,309.3595,19724.0
2022-08-25 10:00:00,347.11,349.07,347.01,348.55,12065.0,309.5646,311.3126,309.4754,310.8488,12065.0
2022-08-25 10:30:00,348.7,349.1,348.18,348.6,10379.0,310.9826,311.3393,310.5189,310.8934,10379.0
2022-08-25 11:00:00,348.81,348.81,346.82,347.14,11929.0,311.0807,311.0807,309.306,309.5914,11929.0
2022-08-25 11:30:00,347.37,347.37,346.49,347.0,11239.0,309.7965,309.7965,309.0117,309.4665,11239.0
2022-08-25 12:00:00,347.05,347.34,346.09,346.6,9137.0,309.5111,309.7697,308.6549,309.1098,9137.0
2022-08-25 12:30:00,346.49,346.99,345.98,346.89,6419.0,309.0117,309.4576,308.5568,309.3684,6419.0
2022-08-25 13:00:00,346.88,348.12,346.79,347.8,11658.0,309.3595,310.4654,309.2792,310.18,11658.0
2022-08-25 13:30:00,347.78,348.75,347.78,348.75,7304.0,310.1621,311.0272,310.1621,311.0272,7304.0
2022-08-25 14:00:00,348.63,348.81,347.78,348.81,8292.0,310.9202,311.0807,310.1621,311.0807,8292.0
2022-08-25 14:30:00,348.9,349.09,348.3,348.83,9493.0,311.161,311.3304,310.6259,311.0986,9493.0
2022-08-25 15:00:00,348.74,349.49,348.65,349.11,11077.0,311.0183,311.6872,310.938,311.3483,11077.0
2022-08-25 15:30:00,349.08,350.51,348.74,350.51,56414.0,311.3215,312.5968,311.0183,312.5968,56414.0
2022-08-26 09:30:00,350.14,350.9,348.47,349.71,29207.0,312.2669,312.9446,310.7775,311.8834,29207.0
2022-08-26 10:00:00,349.81,350.41,347.04,347.04,11945.0,311.9726,312.5077,309.5022,309.5022,11945.0
2022-08-26 10:30:00,347.22,349.0,346.92,348.08,12584.0,309.6627,311.2502,309.3951,310.4297,12584.0
2022-08-26 11:00:00,347.92,348.51,347.24,347.97,8868.0,310.287,310.8132,309.6805,310.3316,8868.0
2022-08-26 11:30:00,347.85,348.26,347.3,347.87,6829.0,310.2246,310.5902,309.734,310.2424,6829.0
2022-08-26 12:00:00,347.73,347.73,346.27,347.02,14197.0,310.1175,310.1175,308.8155,309.4843,14197.0
2022-08-26 12:30:00,346.88,347.08,346.09,347.03,13114.0,309.3595,309.5378,308.6549,309.4933,13114.0
2022-08-26 13:00:00,347.02,347.91,346.68,347.79,8310.0,309.4843,310.2781,309.1811,310.171,8310.0
2022-08-26 13:30:00,347.85,347.85,346.67,346.97,7503.0,310.2246,310.2246,309.1722,309.4397,7503.0
2022-08-26 14:00:00,347.09,347.3,346.49,347.02,8237.0,309.5468,309.734,309.0117,309.4843,8237.0
2022-08-26 14:30:00,346.98,347.08,344.82,344.98,9219.0,309.4487,309.5378,307.5223,307.665,9219.0
2022-08-26 15:00:00,345.05,345.17,343.78,344.92,12942.0,307.7274,307.8344,306.5948,307.6115,12942.0
2022-08-26 15:30:00,344.86,345.2,344.12,344.71,35778.0,307.558,307.8612,306.898,307.4242,35778.0
2022-08-29 09:30:00,342.59,343.47,339.9,340.99,21571.0,305.5335,306.3183,303.1345,304.1066,21571.0
2022-08-29 10:00:00,340.98,342.78,340.98,342.49,6588.0,304.0977,305.703,304.0977,305.4443,6588.0
2022-08-29 10:30:00,342.34,342.76,341.18,341.73,6027.0,305.3105,305.6851,304.276,304.7665,6027.0
2022-08-29 11:00:00,341.42,343.03,341.09,342.01,9608.0,304.4901,305.9259,304.1958,305.0162,9608.0
2022-08-29 11:30:00,342.08,343.0,341.71,342.77,12285.0,305.0787,305.8992,304.7487,305.694,12285.0
2022-08-29 12:00:00,342.87,343.23,342.25,342.25,12463.0,305.7832,306.1043,305.2303,305.2303,12463.0
2022-08-29 12:30:00,342.25,343.27,341.77,342.9,5774.0,305.2303,306.14,304.8022,305.81,5774.0
2022-08-29 13:00:00,342.94,343.3,342.31,342.7,9935.0,305.8456,306.1667,305.2838,305.6316,9935.0
2022-08-29 13:30:00,343.21,344.91,343.21,343.88,26413.0,306.0864,307.6026,306.0864,306.684,26413.0
2022-08-29 14:00:00,343.91,344.01,342.84,342.99,6180.0,306.7107,306.7999,305.7565,305.8902,6180.0
2022-08-29 14:30:00,343.04,344.0,343.04,343.75,7842.0,305.9348,306.791,305.9348,306.568,7842.0
2022-08-29 15:00:00,343.74,344.1,342.26,342.44,9225.0,306.5591,306.8802,305.2392,305.3997,9225.0
2022-08-29 15:30:00,342.32,343.01,340.51,340.73,43861.0,305.2927,305.9081,303.6785,303.8747,43861.0
2022-08-30 09:30:00,340.0,341.42,339.19,340.43,9057.0,303.2237,304.4901,302.5013,303.6071,9057.0
2022-08-30 10:00:00,340.13,340.32,337.51,337.94,6628.0,303.3396,303.509,301.003,301.3865,6628.0
2022-08-30 10:30:00,337.85,338.32,335.71,336.34,6596.0,301.3062,301.7254,299.3977,299.9595,6596.0
2022-08-30 11:00:00,336.26,338.42,336.26,337.89,7819.0,299.8882,301.8146,299.8882,301.3419,7819.0
2022-08-30 11:30:00,337.78,338.57,337.2,337.54,12247.0,301.2438,301.9483,300.7265,301.0297,12247.0
2022-08-30 12:00:00,337.62,338.21,337.1,338.03,4501.0,301.1011,301.6273,300.6373,301.4667,4501.0
2022-08-30 12:30:00,337.4,337.4,336.3,337.0,5761.0,300.9049,300.9049,299.9239,300.5482,5761.0
2022-08-30 13:00:00,336.96,337.0,335.93,335.94,6640.0,300.5125,300.5482,299.5939,299.6028,6640.0
2022-08-30 13:30:00,336.04,336.36,334.9,334.96,10842.0,299.692,299.9774,298.6753,298.7288,10842.0
2022-08-30 14:00:00,335.2,335.51,332.98,333.19,14887.0,298.9429,299.2193,296.963,297.1503,14887.0
2022-08-30 14:30:00,333.07,333.85,333.07,333.27,7795.0,297.0432,297.7389,297.0432,297.2216,7795.0
2022-08-30 15:00:00,333.22,335.25,333.1,333.75,8056.0,297.177,298.9874,297.07,297.6497,8056.0
2022-08-30 15:30:00,333.61,333.66,331.62,332.63,51055.0,297.5248,297.5694,295.7501,296.6508,51055.0
2022-08-31 09:30:00,334.55,335.39,332.9,334.14,19439.0,298.3632,299.1123,296.8916,297.9975,19439.0
2022-08-31 10:00:00,333.81,334.96,333.18,333.58,14860.0,297.7032,298.7288,297.1413,297.4981,14860.0
2022-08-31 10:30:00,333.58,334.72,333.09,333.86,10437.0,297.4981,298.5148,297.0611,297.7478,10437.0
2022-08-31 11:00:00,333.69,333.97,332.24,332.79,15557.0,297.5962,297.8459,296.303,296.7935,15557.0
2022-08-31 11:30:00,332.59,333.81,332.2,333.76,16184.0,296.6152,297.7032,296.2673,297.6586,16184.0
2022-08-31 12:00:00,333.66,333.76,331.37,331.47,11032.0,297.5694,297.6586,295.5271,295.6163,11032.0
2022-08-31 12:30:00,331.67,332.24,331.43,332.0,10213.0,295.7947,296.303,295.5806,296.089,10213.0
2022-08-31 13:00:00,332.11,332.99,331.57,331.86,12429.0,296.1871,296.9719,295.7055,295.9641,12429.0
2022-08-31 13:30:00,331.89,331.92,330.55,331.08,11140.0,295.9909,296.0176,294.7958,295.2685,11140.0
2022-08-31 14:00:00,330.95,331.01,329.83,330.28,23555.0,295.1526,295.2061,294.1537,294.555,23555.0
2022-08-31 14:30:00,330.28,331.28,329.82,331.28,10305.0,294.555,295.4469,294.1448,295.4469,10305.0
2022-08-31 15:00:00,331.41,333.49,331.2,332.56,26893.0,295.5628,297.4178,295.3755,296.5884,26893.0
2022-08-31 15:30:00,332.67,333.0,330.57,330.83,94982.0,296.6865,296.9808,294.8137,295.0455,94982.0
2022-09-01 09:30:00,328.54,331.36,328.54,330.01,24955.0,293.0032,295.5182,293.0032,294.3142,24955.0
2022-09-01 10:00:00,330.13,330.66,328.12,329.51,18132.0,294.4213,294.8939,292.6287,293.8683,18132.0
2022-09-01 10:30:00,329.81,330.0,327.61,328.41,23485.0,294.1359,294.3053,292.1738,292.8873,23485.0
2022-09-01 11:00:00,328.06,330.24,328.05,329.9,19404.0,292.5752,294.5194,292.5662,294.2161,19404.0
2022-09-01 11:30:00,330.02,331.8,330.01,331.8,22050.0,294.3231,295.9106,294.3142,295.9106,22050.0
2022-09-01 12:00:00,331.86,333.61,331.86,332.6,18203.0,295.9641,297.5248,295.9641,296.6241,18203.0
2022-09-01 12:30:00,332.46,332.83,331.6,331.78,31262.0,296.4992,296.8292,295.7322,295.8928,31262.0
2022-09-01 13:00:00,331.75,334.26,331.42,334.15,17604.0,295.866,298.1045,295.5717,298.0064,17604.0
2022-09-01 13:30:00,334.19,335.04,333.95,334.66,22236.0,298.0421,298.8002,297.8281,298.4613,22236.0
2022-09-01 14:00:00,334.75,335.62,334.25,335.41,16721.0,298.5415,299.3174,298.0956,299.1301,16721.0
2022-09-01 14:30:00,335.65,335.88,334.52,334.93,13020.0,299.3442,299.5493,298.3364,298.7021,13020.0
2022-09-01 15:00:00,334.68,336.51,334.68,335.95,46832.0,298.4791,300.1112,298.4791,299.6117,46832.0
2022-09-01 15:30:00,335.85,338.02,335.12,337.78,98509.0,299.5225,301.4578,298.8715,301.2438,98509.0
2022-09-02 09:30:00,339.73,340.18,338.23,338.36,10831.0,302.9829,303.3842,301.6451,301.761,10831.0
2022-09-02 10:00:00,338.43,338.63,336.0,338.31,12885.0,301.8235,302.0018,299.6563,301.7165,12885.0
2022-09-02 10:30:00,338.47,339.19,337.99,338.38,10520.0,301.8591,302.5013,301.4311,301.7789,10520.0
2022-09-02 11:00:00,338.71,338.87,337.81,338.38,6426.0,302.0732,302.2159,301.2705,301.7789,6426.0
2022-09-02 11:30:00,338.53,339.08,337.88,338.67,24237.0,301.9127,302.4032,301.333,302.0375,24237.0
2022-09-02 12:00:00,338.68,339.2,336.73,336.75,12708.0,302.0464,302.5102,300.3074,300.3252,12708.0
2022-09-02 12:30:00,336.71,337.35,336.42,336.44,10940.0,300.2895,300.8603,300.0309,300.0487,10940.0
2022-09-02 13:00:00,336.37,336.47,333.87,334.06,16587.0,299.9863,300.0755,297.7567,297.9262,16587.0
2022-09-02 13:30:00,334.13,336.23,333.89,334.73,14337.0,297.9886,299.8614,297.7745,298.5237,14337.0
2022-09-02 14:00:00,334.72,335.46,334.67,335.46,8865.0,298.5148,299.1747,298.4702,299.1747,8865.0
2022-09-02 14:30:00,335.22,335.57,334.0,334.06,5126.0,298.9607,299.2728,297.8727,297.9262,5126.0
2022-09-02 15:00:00,334.17,335.03,333.67,333.98,7274.0,298.0243,298.7912,297.5783,297.8548,7274.0
2022-09-02 15:30:00,333.93,333.93,331.89,333.12,63353.0,297.8102,297.8102,295.9909,297.0878,63353.0
2022-09-06 09:30:00,333.78,336.85,333.78,336.63,43029.0,297.6764,300.4144,297.6764,300.2182,43029.0
2022-09-06 10:00:00,336.63,339.77,334.06,339.37,32580.0,300.2182,303.0185,297.9262,302.6618,32580.0
2022-09-06 10:30:00,339.29,342.87,338.93,342.29,22297.0,302.5905,305.7832,302.2694,305.266,22297.0
2022-09-06 11:00:00,342.33,342.92,340.36,340.89,31080.0,305.3016,305.8278,303.5447,304.0174,31080.0
2022-09-06 11:30:00,340.73,342.34,339.26,342.34,23323.0,303.8747,305.3105,302.5637,305.3105,23323.0
2022-09-06 12:00:00,342.38,342.41,338.75,339.2,23081.0,305.3462,305.373,302.1089,302.5102,23081.0
2022-09-06 12:30:00,339.18,340.25,338.95,339.91,20006.0,302.4924,303.4466,302.2872,303.1434,20006.0
2022-09-06 13:00:00,339.64,339.64,337.33,338.44,13224.0,302.9026,302.9026,300.8425,301.8324,13224.0
2022-09-06 13:30:00,338.35,339.45,337.86,339.31,15054.0,301.7521,302.7331,301.3151,302.6083,15054.0
2022-09-06 14:00:00,339.7,340.82,339.51,340.08,12467.0,302.9561,303.955,302.7867,303.295,12467.0
2022-09-06 14:30:00,340.18,340.47,339.36,339.6,15762.0,303.3842,303.6428,302.6529,302.8669,15762.0
2022-09-06 15:00:00,339.71,340.42,339.11,339.58,19446.0,302.965,303.5982,302.4299,302.8491,19446.0
2022-09-06 15:30:00,339.7,339.98,338.62,339.41,66284.0,302.9561,303.2058,301.9929,302.6975,66284.0
2022-09-07 09:30:00,338.23,339.55,336.63,337.38,42702.0,301.6451,302.8223,300.2182,300.8871,42702.0
2022-09-07 10:00:00,337.3,338.47,337.07,337.81,21102.0,300.8157,301.8591,300.6106,301.2705,21102.0
2022-09-07 10:30:00,337.83,339.18,337.21,338.61,19343.0,301.2884,302.4924,300.7354,301.984,19343.0
2022-09-07 11:00:00,338.53,339.93,338.22,339.82,15428.0,301.9127,303.1612,301.6362,303.0631,15428.0
2022-09-07 11:30:00,339.82,340.18,338.85,339.13,18588.0,303.0631,303.3842,302.198,302.4478,18588.0
2022-09-07 12:00:00,339.23,339.73,338.86,339.63,23595.0,302.5369,302.9829,302.207,302.8937,23595.0
2022-09-07 12:30:00,339.43,341.55,339.1,341.07,21039.0,302.7153,304.606,302.421,304.1779,21039.0
2022-09-07 13:00:00,341.08,341.75,340.13,340.33,15835.0,304.1868,304.7844,303.3396,303.518,15835.0
2022-09-07 13:30:00,340.39,342.4,340.04,342.37,23631.0,303.5715,305.3641,303.2593,305.3373,23631.0
2022-09-07 14:00:00,342.4,343.08,341.73,342.51,20327.0,305.3641,305.9705,304.7665,305.4622,20327.0
2022-09-07 14:30:00,342.35,342.99,342.28,342.6,14756.0,305.3195,305.8902,305.257,305.5424,14756.0
2022-09-07 15:00:00,342.73,343.01,341.74,343.0,19718.0,305.6584,305.9081,304.7754,305.8992,19718.0
2022-09-07 15:30:00,342.88,342.91,341.99,342.45,67742.0,305.7921,305.8189,304.9984,305.4087,67742.0
2022-09-08 09:30:00,340.42,343.47,340.0,341.82,24435.0,303.5982,306.3183,303.2237,304.8468,24435.0
2022-09-08 10:00:00,341.63,341.82,340.04,340.24,16925.0,304.6773,304.8468,303.2593,303.4377,16925.0
2022-09-08 10:30:00,340.27,342.45,340.27,342.35,9408.0,303.4645,305.4087,303.4645,305.3195,9408.0
2022-09-08 11:00:00,342.27,342.55,340.46,340.46,12683.0,305.2481,305.4978,303.6339,303.6339,12683.0
2022-09-08 11:30:00,340.4,341.08,339.55,340.12,15248.0,303.5804,304.1868,302.8223,303.3307,15248.0
2022-09-08 12:00:00,340.28,340.45,335.66,336.71,13680.0,303.4734,303.625,299.3531,300.2895,13680.0
2022-09-08 12:30:00,336.76,338.4,336.67,338.23,11491.0,300.3341,301.7967,300.2538,301.6451,11491.0
2022-09-08 13:00:00,338.18,339.19,337.63,339.18,11941.0,301.6005,302.5013,301.11,302.4924,11941.0
2022-09-08 13:30:00,339.15,340.85,339.02,340.68,26528.0,302.4656,303.9817,302.3497,303.8301,26528.0
2022-09-08 14:00:00,340.54,341.17,340.1,340.53,8306.0,303.7052,304.2671,303.3128,303.6963,8306.0
2022-09-08 14:30:00,340.56,341.04,339.12,339.15,7423.0,303.7231,304.1512,302.4388,302.4656,7423.0
2022-09-08 15:00:00,339.49,340.1,339.02,339.79,10286.0,302.7688,303.3128,302.3497,303.0364,10286.0
2022-09-08 15:30:00,339.63,340.16,339.1,339.38,48339.0,302.8937,303.3663,302.421,302.6707,48339.0
2022-09-09 09:30:00,340.22,341.63,337.0,340.1,28309.0,303.4199,304.6773,300.5482,303.3128,28309.0
2022-09-09 10:00:00,339.93,342.01,338.92,341.63,20762.0,303.1612,305.0162,302.2605,304.6773,20762.0
2022-09-09 10:30:00,341.71,342.56,341.43,342.42,17819.0,304.7487,305.5068,304.499,305.3819,17819.0
2022-09-09 11:00:00,342.44,342.45,339.21,339.95,18060.0,305.3997,305.4087,302.5191,303.1791,18060.0
2022-09-09 11:30:00,339.72,341.48,339.69,339.86,10437.0,302.9739,304.5436,302.9472,303.0988,10437.0
2022-09-09 12:00:00,339.6,339.84,338.94,339.36,11915.0,302.8669,303.081,302.2783,302.6529,11915.0
2022-09-09 12:30:00,339.13,339.65,338.71,339.38,9446.0,302.4478,302.9115,302.0732,302.6707,9446.0
2022-09-09 13:00:00,339.33,339.64,339.0,339.25,19672.0,302.6261,302.9026,302.3318,302.5548,19672.0
2022-09-09 13:30:00,339.2,339.82,339.08,339.52,12775.0,302.5102,303.0631,302.4032,302.7956,12775.0
2022-09-09 14:00:00,339.43,339.84,338.96,339.68,19557.0,302.7153,303.081,302.2961,302.9383,19557.0
2022-09-09 14:30:00,339.68,340.51,339.65,340.25,11178.0,302.9383,303.6785,302.9115,303.4466,11178.0
2022-09-09 15:00:00,340.22,341.22,340.01,340.1,17850.0,303.4199,304.3117,303.2326,303.3128,17850.0
2022-09-09 15:30:00,340.11,340.44,339.04,339.09,56472.0,303.3218,303.6161,302.3675,302.4121,56472.0
2022-09-12 09:30:00,338.77,340.2,338.44,340.2,18013.0,302.1267,303.402,301.8324,303.402,18013.0
2022-09-12 10:00:00,339.8,339.87,337.37,338.45,36654.0,303.0453,303.1077,300.8781,301.8413,36654.0
2022-09-12 10:30:00,338.45,339.21,337.81,338.44,17582.0,301.8413,302.5191,301.2705,301.8324,17582.0
2022-09-12 11:00:00,338.63,339.11,337.71,338.77,17951.0,302.0018,302.4299,301.1814,302.1267,17951.0
2022-09-12 11:30:00,338.96,339.47,338.16,338.22,15452.0,302.2961,302.751,301.5827,301.6362,15452.0
2022-09-12 12:00:00,338.73,338.9,337.97,338.2,13679.0,302.091,302.2426,301.4132,301.6184,13679.0
2022-09-12 12:30:00,338.18,339.88,338.13,339.84,18141.0,301.6005,303.1166,301.5559,303.081,18141.0
2022-09-12 13:00:00,339.83,340.14,339.29,339.94,8985.0,303.072,303.3485,302.5905,303.1701,8985.0
2022-09-12 13:30:00,340.21,340.21,339.48,339.48,6842.0,303.4109,303.4109,302.7599,302.7599,6842.0
2022-09-12 14:00:00,339.58,340.05,338.85,338.85,12320.0,302.8491,303.2682,302.198,302.198,12320.0
2022-09-12 14:30:00,339.03,339.04,338.39,338.41,11950.0,302.3586,302.3675,301.7878,301.8056,11950.0
2022-09-12 15:00:00,338.56,339.19,338.3,338.31,14818.0,301.9394,302.5013,301.7075,301.7165,14818.0
2022-09-12 15:30:00,338.39,339.76,338.14,339.73,56138.0,301.7878,303.0096,301.5648,302.9829,56138.0
2022-09-13 09:30:00,333.32,333.99,331.04,331.32,25829.0,299.08,299.6811,297.0342,297.2854,25829.0
2022-09-13 10:00:00,331.11,331.29,329.63,331.04,26866.0,297.097,297.2585,295.769,297.0342,26866.0
2022-09-13 10:30:00,330.84,330.86,328.94,330.11,14660.0,296.8547,296.8727,295.1499,296.1997,14660.0
2022-09-13 11:00:00,329.8,330.13,327.79,327.93,8254.0,295.9216,296.2177,294.118,294.2436,8254.0
2022-09-13 11:30:00,327.93,331.56,327.78,330.5,19782.0,294.2436,297.5008,294.1091,296.5496,19782.0
2022-09-13 12:00:00,330.54,331.42,330.14,330.31,8499.0,296.5855,297.3751,296.2266,296.3792,8499.0
2022-09-13 12:30:00,330.04,330.48,329.88,330.12,9288.0,296.1369,296.5317,295.9933,296.2087,9288.0
2022-09-13 13:00:00,330.12,330.12,329.12,329.29,10202.0,296.2087,296.2087,295.3114,295.4639,10202.0
2022-09-13 13:30:00,329.2,329.85,328.79,329.44,17522.0,295.3832,295.9664,295.0153,295.5985,17522.0
2022-09-13 14:00:00,329.54,329.69,328.61,329.36,13387.0,295.6883,295.8229,294.8538,295.5268,13387.0
2022-09-13 14:30:00,329.61,330.17,328.75,328.94,15051.0,295.7511,296.2535,294.9794,295.1499,15051.0
2022-09-13 15:00:00,329.14,329.36,328.14,328.14,23433.0,295.3294,295.5268,294.4321,294.4321,23433.0
2022-09-13 15:30:00,328.23,328.32,326.34,327.81,85213.0,294.5128,294.5936,292.817,294.136,85213.0
2022-09-14 09:30:00,326.97,327.76,325.32,327.35,34840.0,293.3823,294.0911,291.9018,293.7232,34840.0
2022-09-14 10:00:00,327.08,328.46,325.71,325.94,20913.0,293.481,294.7192,292.2517,292.4581,20913.0
2022-09-14 10:30:00,325.89,327.0,325.54,325.55,22195.0,292.4132,293.4092,292.0992,292.1081,22195.0
2022-09-14 11:00:00,325.58,326.55,324.01,324.19,22592.0,292.135,293.0054,290.7263,290.8878,22592.0
2022-09-14 11:30:00,324.29,324.59,323.66,324.3,12459.0,290.9776,291.2467,290.4123,290.9865,12459.0
2022-09-14 12:00:00,323.78,324.27,322.82,323.01,7463.0,290.52,290.9596,289.6586,289.829,7463.0
2022-09-14 12:30:00,323.06,325.37,323.06,325.02,13772.0,289.8739,291.9466,289.8739,291.6326,13772.0
2022-09-14 13:00:00,325.24,326.08,325.12,325.59,11194.0,291.83,292.5837,291.7223,292.144,11194.0
2022-09-14 13:30:00,325.7,325.84,323.99,325.15,12091.0,292.2427,292.3683,290.7084,291.7492,12091.0
2022-09-14 14:00:00,325.33,325.33,323.93,324.62,6161.0,291.9107,291.9107,290.6545,291.2737,6161.0
2022-09-14 14:30:00,324.75,325.02,323.43,323.64,5831.0,291.3903,291.6326,290.2059,290.3943,5831.0
2022-09-14 15:00:00,323.37,324.23,322.35,323.02,14006.0,290.1521,290.9237,289.2368,289.838,14006.0
2022-09-14 15:30:00,323.14,325.03,322.39,324.89,69383.0,289.9457,291.6415,289.2727,291.5159,69383.0
2022-09-15 09:30:00,323.99,323.99,318.8,320.47,26316.0,290.7084,290.7084,286.0515,287.55,26316.0
2022-09-15 10:00:00,320.49,321.96,320.46,321.05,15621.0,287.5679,288.8869,287.541,288.0704,15621.0
2022-09-15 10:30:00,321.69,322.07,319.02,319.21,21940.0,288.6446,288.9856,286.2489,286.4194,21940.0
2022-09-15 11:00:00,319.51,320.45,319.12,320.17,12547.0,286.6886,287.532,286.3386,287.2808,12547.0
2022-09-15 11:30:00,320.22,320.61,317.46,317.84,24453.0,287.3257,287.6756,284.8492,285.1901,24453.0
2022-09-15 12:00:00,317.9,318.09,315.63,315.72,18817.0,285.244,285.4145,283.2072,283.2879,18817.0
2022-09-15 12:30:00,315.55,317.57,315.5,316.83,19624.0,283.1354,284.9479,283.0905,284.2839,19624.0
2022-09-15 13:00:00,317.13,318.78,317.13,318.26,23055.0,284.5531,286.0336,284.5531,285.567,23055.0
2022-09-15 13:30:00,317.92,318.34,315.68,316.13,15617.0,285.2619,285.6388,283.252,283.6558,15617.0
2022-09-15 14:00:00,316.02,316.22,314.63,316.19,23933.0,283.5571,283.7365,282.3099,283.7096,23933.0
2022-09-15 14:30:00,316.29,316.73,315.0,315.28,11520.0,283.7994,284.1942,282.6419,282.8931,11520.0
2022-09-15 15:00:00,315.25,315.62,314.6,315.21,14373.0,282.8662,283.1982,282.283,282.8303,14373.0
2022-09-15 15:30:00,315.03,315.28,313.3,313.68,58869.0,282.6688,282.8931,281.1165,281.4575,58869.0
2022-09-16 09:30:00,314.03,314.73,310.73,312.4,175519.0,281.7715,282.3996,278.8105,280.309,175519.0
2022-09-16 10:00:00,311.63,312.63,309.71,309.96,21716.0,279.6181,280.5153,277.8953,278.1196,21716.0
2022-09-16 10:30:00,310.11,311.64,309.56,310.33,26684.0,278.2542,279.627,277.7607,278.4516,26684.0
2022-09-16 11:00:00,310.53,312.56,310.05,311.31,17410.0,278.631,280.4525,278.2004,279.3309,17410.0
2022-09-16 11:30:00,311.04,312.67,310.86,311.53,25281.0,279.0887,280.5512,278.9271,279.5283,25281.0
2022-09-16 12:00:00,311.22,311.61,310.82,310.86,11091.0,279.2502,279.6001,278.8913,278.9271,11091.0
2022-09-16 12:30:00,310.82,311.75,310.43,311.42,9801.0,278.8913,279.7257,278.5413,279.4296,9801.0
2022-09-16 13:00:00,311.44,311.44,310.62,311.22,16359.0,279.4476,279.4476,278.7118,279.2502,16359.0
2022-09-16 13:30:00,311.28,312.08,311.17,311.72,28055.0,279.304,280.0218,279.2053,279.6988,28055.0
2022-09-16 14:00:00,311.88,313.32,311.77,312.23,49043.0,279.8424,281.1344,279.7437,280.1564,49043.0
2022-09-16 14:30:00,312.24,312.64,311.25,311.49,50692.0,280.1654,280.5243,279.2771,279.4924,50692.0
2022-09-16 15:00:00,311.44,312.6,310.95,312.13,51517.0,279.4476,280.4884,279.0079,280.0667,51517.0
2022-09-16 15:30:00,312.1,314.1,311.63,312.88,175791.0,280.0398,281.8343,279.6181,280.7396,175791.0
2022-09-19 09:30:00,311.52,311.82,308.1,308.1,20401.0,279.5194,279.7885,276.4507,276.4507,20401.0
2022-09-19 10:00:00,307.68,309.89,307.04,309.78,17180.0,276.0738,278.0568,275.4996,277.9581,17180.0
2022-09-19 10:30:00,309.9,310.21,309.12,309.54,17097.0,278.0658,278.3439,277.3659,277.7427,17097.0
2022-09-19 11:00:00,309.56,311.22,309.37,310.35,23381.0,277.7607,279.2502,277.5902,278.4695,23381.0
2022-09-19 11:30:00,310.35,311.2,309.96,310.56,8934.0,278.4695,279.2322,278.1196,278.658,8934.0
2022-09-19 12:00:00,310.67,310.92,310.07,310.72,14009.0,278.7567,278.981,278.2183,278.8015,14009.0
2022-09-19 12:30:00,310.55,311.1,310.52,310.84,17542.0,278.649,279.1425,278.6221,278.9092,17542.0
2022-09-19 13:00:00,310.9,311.67,310.53,311.31,11797.0,278.963,279.6539,278.631,279.3309,11797.0
2022-09-19 13:30:00,311.29,312.06,310.89,311.85,8341.0,279.313,280.0039,278.9541,279.8155,8341.0
2022-09-19 14:00:00,311.7,311.91,310.99,311.41,14861.0,279.6809,279.8693,279.0438,279.4207,14861.0
2022-09-19 14:30:00,311.43,311.49,311.0,311.08,18036.0,279.4386,279.4924,279.0528,279.1245,18036.0
2022-09-19 15:00:00,311.09,312.97,311.08,311.73,23913.0,279.1335,280.8204,279.1245,279.7078,23913.0
2022-09-19 15:30:00,311.86,312.98,311.78,312.5,64824.0,279.8244,280.8294,279.7526,280.3987,64824.0
2022-09-20 09:30:00,309.83,309.83,304.79,304.8,20969.0,278.003,278.003,273.4807,273.4897,20969.0
2022-09-20 10:00:00,304.61,305.26,303.74,304.05,22968.0,273.3192,273.9024,272.5385,272.8167,22968.0
2022-09-20 10:30:00,303.95,306.87,303.78,306.27,17349.0,272.727,275.347,272.5744,274.8087,17349.0
2022-09-20 11:00:00,306.24,306.9,304.74,305.0,5597.0,274.7817,275.3739,273.4358,273.6691,5597.0
2022-09-20 11:30:00,304.79,307.62,304.44,307.62,20636.0,273.4807,276.02,273.1666,276.02,20636.0
2022-09-20 12:00:00,307.65,307.73,306.36,306.36,5694.0,276.0469,276.1187,274.8894,274.8894,5694.0
2022-09-20 12:30:00,306.19,306.27,305.73,305.98,6631.0,274.7369,274.8087,274.3241,274.5484,6631.0
2022-09-20 13:00:00,305.98,306.38,305.49,305.57,7454.0,274.5484,274.9074,274.1088,274.1806,7454.0
2022-09-20 13:30:00,305.6,305.95,304.19,304.77,23557.0,274.2075,274.5215,272.9423,273.4627,23557.0
2022-09-20 14:00:00,304.69,306.19,304.28,305.82,17703.0,273.391,274.7369,273.0231,274.4049,17703.0
2022-09-20 14:30:00,305.74,306.17,304.38,305.64,16695.0,274.3331,274.7189,273.1128,274.2434,16695.0
2022-09-20 15:00:00,305.64,306.31,305.32,305.93,11811.0,274.2434,274.8445,273.9562,274.5036,11811.0
2022-09-20 15:30:00,305.86,307.57,305.62,306.41,67907.0,274.4408,275.9751,274.2254,274.9343,67907.0
2022-09-21 09:30:00,307.77,308.95,306.87,308.06,10248.0,276.1546,277.2134,275.347,276.4148,10248.0
2022-09-21 10:00:00,307.99,309.75,307.86,309.43,7412.0,276.352,277.9312,276.2353,277.644,7412.0
2022-09-21 10:30:00,309.36,309.7,308.58,308.63,8062.0,277.5812,277.8863,276.8814,276.9262,8062.0
2022-09-21 11:00:00,308.81,308.84,308.06,308.34,5946.0,277.0877,277.1147,276.4148,276.666,5946.0
2022-09-21 11:30:00,308.51,308.54,307.84,308.28,8807.0,276.8186,276.8455,276.2174,276.6122,8807.0
2022-09-21 12:00:00,308.38,308.94,308.06,308.75,6794.0,276.7019,277.2044,276.4148,277.0339,6794.0
2022-09-21 12:30:00,308.68,309.15,308.33,308.51,3368.0,276.9711,277.3928,276.657,276.8186,3368.0
2022-09-21 13:00:00,308.52,308.83,308.27,308.27,4066.0,276.8275,277.1057,276.6032,276.6032,4066.0
2022-09-21 13:30:00,308.28,309.25,308.12,309.0,7700.0,276.6122,277.4825,276.4686,277.2582,7700.0
2022-09-21 14:00:00,308.64,308.64,303.47,304.15,15498.0,276.9352,276.9352,272.2963,272.9064,15498.0
2022-09-21 14:30:00,303.91,308.85,303.6,307.67,23661.0,272.6911,277.1236,272.4129,276.0648,23661.0
2022-09-21 15:00:00,307.94,307.94,303.72,303.72,20210.0,276.3071,276.3071,272.5206,272.5206,20210.0
2022-09-21 15:30:00,303.51,304.3,301.55,301.74,86309.0,272.3322,273.041,270.5735,270.744,86309.0
2022-09-22 09:30:00,300.57,300.57,296.97,297.8,20601.0,269.6942,269.6942,266.464,267.2087,20601.0
2022-09-22 10:00:00,297.59,299.28,297.2,298.12,28287.0,267.0203,268.5367,266.6704,267.4959,28287.0
2022-09-22 10:30:00,298.35,298.85,296.11,296.36,43746.0,267.7022,268.1509,265.6923,265.9167,43746.0
2022-09-22 11:00:00,296.35,297.7,295.01,297.55,33866.0,265.9077,267.119,264.7053,266.9844,33866.0
2022-09-22 11:30:00,297.22,298.03,296.26,297.28,19467.0,266.6883,267.4151,265.8269,266.7421,19467.0
2022-09-22 12:00:00,297.33,298.12,297.22,297.35,11760.0,266.787,267.4959,266.6883,266.805,11760.0
2022-09-22 12:30:00,297.48,298.15,297.15,297.8,10437.0,266.9216,267.5228,266.6255,267.2087,10437.0
2022-09-22 13:00:00,297.77,298.05,296.98,297.8,8960.0,267.1818,267.433,266.473,267.2087,8960.0
2022-09-22 13:30:00,297.97,299.04,297.5,298.89,10412.0,267.3613,268.3213,266.9395,268.1868,10412.0
2022-09-22 14:00:00,298.84,299.16,298.03,298.37,9915.0,268.1419,268.429,267.4151,267.7202,9915.0
2022-09-22 14:30:00,298.2,299.12,297.95,298.86,17884.0,267.5676,268.3931,267.3433,268.1598,17884.0
2022-09-22 15:00:00,299.0,299.85,298.59,299.2,19224.0,268.2855,269.0481,267.9176,268.4649,19224.0
2022-09-22 15:30:00,299.19,300.42,298.78,298.93,83162.0,268.4559,269.5596,268.0881,268.2226,83162.0
2022-09-23 09:30:00,295.72,297.63,294.14,296.59,29499.0,265.3424,267.0562,263.9247,266.123,29499.0
2022-09-23 10:00:00,296.37,298.81,296.24,298.19,24731.0,265.9256,268.115,265.809,267.5587,24731.0
2022-09-23 10:30:00,298.33,298.61,295.75,295.75,25373.0,267.6843,267.9355,265.3693,265.3693,25373.0
2022-09-23 11:00:00,295.61,296.07,294.64,295.2,16247.0,265.2437,265.6564,264.3733,264.8758,16247.0
2022-09-23 11:30:00,295.32,295.82,294.79,295.57,12021.0,264.9835,265.4321,264.5079,265.2078,12021.0
2022-09-23 12:00:00,295.68,295.97,294.93,295.39,12657.0,265.3065,265.5667,264.6335,265.0463,12657.0
2022-09-23 12:30:00,295.54,296.1,295.05,296.09,11205.0,265.1809,265.6834,264.7412,265.6744,11205.0
2022-09-23 13:00:00,296.01,296.85,295.81,295.81,7521.0,265.6026,266.3563,265.4231,265.4231,7521.0
2022-09-23 13:30:00,295.75,295.99,295.25,295.44,13680.0,265.3693,265.5847,264.9207,265.0912,13680.0
2022-09-23 14:00:00,295.69,295.91,292.7,293.24,12694.0,265.3155,265.5129,262.6326,263.1171,12694.0
2022-09-23 14:30:00,293.18,293.18,292.0,292.15,8775.0,263.0633,263.0633,262.0045,262.1391,8775.0
2022-09-23 15:00:00,292.02,294.4,291.99,294.31,19243.0,262.0225,264.158,261.9956,264.0772,19243.0
2022-09-23 15:30:00,294.41,295.31,293.71,295.21,97912.0,264.167,264.9745,263.5389,264.8848,97912.0
2022-09-26 09:30:00,293.23,293.23,286.35,288.18,63334.0,263.1082,263.1082,256.9349,258.5769,63334.0
2022-09-26 10:00:00,288.38,293.51,288.34,293.13,36848.0,258.7564,263.3594,258.7205,263.0184,36848.0
2022-09-26 10:30:00,293.32,293.98,291.92,292.95,14602.0,263.1889,263.7811,261.9327,262.8569,14602.0
2022-09-26 11:00:00,292.79,293.29,290.97,291.16,12652.0,262.7134,263.162,261.0803,261.2508,12652.0
2022-09-26 11:30:00,291.26,292.2,290.01,290.73,15015.0,261.3405,262.184,260.2189,260.865,15015.0
2022-09-26 12:00:00,290.85,290.85,289.0,289.19,11637.0,260.9727,260.9727,259.3127,259.4832,11637.0
2022-09-26 12:30:00,289.17,290.01,288.44,289.98,11145.0,259.4652,260.2189,258.8102,260.192,11145.0
2022-09-26 13:00:00,289.59,289.66,287.44,287.44,17665.0,259.8421,259.9049,257.913,257.913,17665.0
2022-09-26 13:30:00,287.65,288.73,287.07,287.7,34425.0,258.1014,259.0704,257.581,258.1462,34425.0
2022-09-26 14:00:00,287.7,289.54,287.7,288.56,14478.0,258.1462,259.7972,258.1462,258.9179,14478.0
2022-09-26 14:30:00,288.58,291.05,288.57,290.64,19862.0,258.9358,261.1521,258.9269,260.7842,19862.0
2022-09-26 15:00:00,290.86,291.93,290.79,291.33,26845.0,260.9816,261.9417,260.9188,261.4034,26845.0
2022-09-26 15:30:00,291.13,293.23,290.64,290.74,78343.0,261.2239,263.1082,260.7842,260.874,78343.0
2022-09-27 09:30:00,293.75,294.19,290.02,291.0,41225.0,263.5748,263.9696,260.2279,261.1073,41225.0
2022-09-27 10:00:00,290.52,290.52,288.39,289.66,20442.0,260.6766,260.6766,258.7654,259.9049,20442.0
2022-09-27 10:30:00,290.54,292.12,290.36,291.44,14216.0,260.6945,262.1122,260.533,261.5021,14216.0
2022-09-27 11:00:00,291.38,291.76,289.3,289.3,9876.0,261.4482,261.7892,259.5819,259.5819,9876.0
2022-09-27 11:30:00,289.89,290.37,289.05,289.05,5246.0,260.1113,260.542,259.3576,259.3576,5246.0
2022-09-27 12:00:00,289.45,290.21,288.58,289.15,13677.0,259.7165,260.3984,258.9358,259.4473,13677.0
2022-09-27 12:30:00,289.32,289.61,288.01,288.43,8716.0,259.5998,259.86,258.4244,258.8013,8716.0
2022-09-27 13:00:00,288.38,288.74,287.86,288.45,10258.0,258.7564,259.0794,258.2898,258.8192,10258.0
2022-09-27 13:30:00,288.15,288.61,286.48,286.54,12453.0,258.55,258.9628,257.0516,257.1054,12453.0
2022-09-27 14:00:00,286.63,287.15,285.75,286.84,14760.0,257.1862,257.6527,256.3966,257.3746,14760.0
2022-09-27 14:30:00,286.82,289.46,286.72,288.72,15296.0,257.3566,259.7254,257.2669,259.0615,15296.0
2022-09-27 15:00:00,288.68,288.88,287.6,287.89,12776.0,259.0256,259.205,258.0565,258.3167,12776.0
2022-09-27 15:30:00,287.95,288.15,286.53,287.41,56149.0,258.3706,258.55,257.0964,257.886,56149.0
2022-09-28 09:30:00,290.92,291.3,286.89,288.63,38689.0,261.0355,261.3764,257.4194,258.9807,38689.0
2022-09-28 10:00:00,288.85,291.49,288.85,291.26,12164.0,259.1781,261.5469,259.1781,261.3405,12164.0
2022-09-28 10:30:00,291.6,292.88,291.11,291.16,26841.0,261.6456,262.7941,261.206,261.2508,26841.0
2022-09-28 11:00:00,291.37,292.29,290.22,291.78,10135.0,261.4392,262.2647,260.4074,261.8071,10135.0
2022-09-28 11:30:00,291.5,291.5,290.01,291.4,13964.0,261.5559,261.5559,260.2189,261.4662,13964.0
2022-09-28 12:00:00,291.39,292.92,290.65,292.44,17822.0,261.4572,262.83,260.7932,262.3993,17822.0
2022-09-28 12:30:00,292.48,293.93,292.23,293.92,12046.0,262.4352,263.7363,262.2109,263.7273,12046.0
2022-09-28 13:00:00,293.75,294.37,292.95,293.76,9543.0,263.5748,264.1311,262.8569,263.5837,9543.0
2022-09-28 13:30:00,293.73,294.08,292.7,293.07,12969.0,263.5568,263.8709,262.6326,262.9646,12969.0
2022-09-28 14:00:00,292.83,292.83,291.55,292.11,9763.0,262.7493,262.7493,261.6008,262.1032,9763.0
2022-09-28 14:30:00,292.06,292.84,291.96,292.47,8304.0,262.0584,262.7582,261.9686,262.4262,8304.0
2022-09-28 15:00:00,292.5,293.44,292.5,292.95,25135.0,262.4532,263.2966,262.4532,262.8569,25135.0
2022-09-28 15:30:00,292.99,294.22,292.36,292.45,60545.0,262.8928,263.9965,262.3275,262.4083,60545.0
2022-09-29 09:30:00,290.02,290.84,286.52,286.57,26882.0,260.2279,260.9637,257.0875,257.1323,26882.0
2022-09-29 10:00:00,286.33,286.33,284.01,285.03,23326.0,256.917,256.917,254.8353,255.7505,23326.0
2022-09-29 10:30:00,284.78,285.69,284.33,285.57,22921.0,255.5262,256.3427,255.1224,256.235,22921.0
2022-09-29 11:00:00,285.5,287.57,285.09,287.48,30210.0,256.1722,258.0296,255.8044,257.9488,30210.0
2022-09-29 11:30:00,287.59,289.43,287.4,288.75,15936.0,258.0475,259.6985,257.8771,259.0884,15936.0
2022-09-29 12:00:00,288.61,288.76,287.52,287.86,18367.0,258.9628,259.0974,257.9847,258.2898,18367.0
2022-09-29 12:30:00,287.9,288.19,286.87,286.89,17409.0,258.3257,258.5859,257.4015,257.4194,17409.0
2022-09-29 13:00:00,286.82,287.29,286.31,287.21,23193.0,257.3566,257.7784,256.899,257.7066,23193.0
2022-09-29 13:30:00,287.02,287.68,286.89,286.97,16947.0,257.5361,258.1283,257.4194,257.4912,16947.0
2022-09-29 14:00:00,286.92,286.92,286.18,286.82,8819.0,257.4464,257.4464,256.7824,257.3566,8819.0
2022-09-29 14:30:00,286.8,287.86,286.43,286.59,21431.0,257.3387,258.2898,257.0067,257.1503,21431.0
2022-09-29 15:00:00,286.55,288.01,286.16,287.23,20426.0,257.1144,258.4244,256.7644,257.7245,20426.0
2022-09-29 15:30:00,287.34,288.66,287.24,287.56,72554.0,257.8232,259.0076,257.7335,258.0206,72554.0
2022-09-30 09:30:00,291.42,291.68,287.88,290.75,24095.0,261.4841,261.7174,258.3078,260.8829,24095.0
2022-09-30 10:00:00,290.47,291.31,289.58,290.5,22561.0,260.6317,261.3854,259.8331,260.6586,22561.0
2022-09-30 10:30:00,290.9,291.94,290.15,290.18,23370.0,261.0175,261.9507,260.3446,260.3715,23370.0
2022-09-30 11:00:00,290.41,293.3,289.7,293.19,19233.0,260.5779,263.171,259.9408,263.0723,19233.0
2022-09-30 11:30:00,292.99,292.99,290.41,291.54,30673.0,262.8928,262.8928,260.5779,261.5918,30673.0
2022-09-30 12:00:00,291.39,291.91,290.86,291.81,16262.0,261.4572,261.9238,260.9816,261.834,16262.0
2022-09-30 12:30:00,291.73,292.63,291.72,292.47,17382.0,261.7623,262.5698,261.7533,262.4262,17382.0
2022-09-30 13:00:00,292.36,292.61,291.66,292.26,16730.0,262.3275,262.5519,261.6995,262.2378,16730.0
2022-09-30 13:30:00,292.46,292.59,291.19,291.73,26467.0,262.4173,262.5339,261.2777,261.7623,26467.0
2022-09-30 14:00:00,291.79,293.98,291.79,292.89,22273.0,261.8161,263.7811,261.8161,262.8031,22273.0
2022-09-30 14:30:00,293.09,293.74,292.82,292.92,22336.0,262.9826,263.5658,262.7403,262.83,22336.0
2022-09-30 15:00:00,292.7,293.5,292.34,293.31,31310.0,262.6326,263.3504,262.3096,263.18,31310.0
2022-09-30 15:30:00,293.37,294.22,292.49,292.82,134566.0,263.2338,263.9965,262.4442,262.7403,134566.0
2022-10-03 09:30:00,295.87,295.87,291.3,293.06,28910.0,265.477,265.477,261.3764,262.9556,28910.0
2022-10-03 10:00:00,293.48,295.67,293.33,295.35,20951.0,263.3325,265.2975,263.1979,265.0104,20951.0
2022-10-03 10:30:00,295.41,296.81,294.05,296.38,24079.0,265.0642,266.3204,263.8439,265.9346,24079.0
2022-10-03 11:00:00,296.04,296.66,294.03,294.03,46370.0,265.6295,266.1858,263.826,263.826,46370.0
2022-10-03 11:30:00,293.96,294.9,292.2,292.5,19997.0,263.7632,264.6066,262.184,262.4532,19997.0
2022-10-03 12:00:00,292.24,293.33,291.44,291.69,11934.0,262.2199,263.1979,261.5021,261.7264,11934.0
2022-10-03 12:30:00,291.88,293.58,291.53,293.16,12377.0,261.8969,263.4222,261.5828,263.0454,12377.0
2022-10-03 13:00:00,293.38,295.35,293.01,294.6,28964.0,263.2428,265.0104,262.9108,264.3374,28964.0
2022-10-03 13:30:00,294.74,296.01,294.72,295.1,26639.0,264.4631,265.6026,264.4451,264.7861,26639.0
2022-10-03 14:00:00,295.36,296.07,295.04,295.48,21556.0,265.0194,265.6564,264.7322,265.127,21556.0
2022-10-03 14:30:00,295.5,295.89,294.92,295.24,18979.0,265.145,265.4949,264.6246,264.9117,18979.0
2022-10-03 15:00:00,295.19,295.4,294.12,295.12,28787.0,264.8668,265.0553,263.9068,264.804,28787.0
2022-10-03 15:30:00,295.13,295.5,293.35,293.86,103270.0,264.813,265.145,263.2159,263.6735,103270.0
2022-10-04 09:30:00,295.14,298.01,294.26,297.76,27213.0,264.822,267.3972,264.0324,267.1728,27213.0
2022-10-04 10:00:00,298.79,299.14,297.81,298.29,15953.0,268.097,268.4111,267.2177,267.6484,15953.0
2022-10-04 10:30:00,298.43,299.68,298.1,298.57,21548.0,267.774,268.8956,267.4779,267.8996,21548.0
2022-10-04 11:00:00,298.71,298.83,296.49,296.79,21511.0,268.0252,268.1329,266.0333,266.3025,21511.0
2022-10-04 11:30:00,296.79,296.97,295.51,296.09,30075.0,266.3025,266.464,265.154,265.6744,30075.0
2022-10-04 12:00:00,296.3,297.92,296.22,297.52,19016.0,265.8628,267.3164,265.791,266.9575,19016.0
2022-10-04 12:30:00,297.48,297.6,296.73,297.11,12824.0,266.9216,267.0293,266.2486,266.5896,12824.0
2022-10-04 13:00:00,297.05,297.05,295.63,296.23,11625.0,266.5358,266.5358,265.2616,265.8,11625.0
2022-10-04 13:30:00,296.35,296.65,295.34,296.14,35726.0,265.9077,266.1769,265.0014,265.7192,35726.0
2022-10-04 14:00:00,296.13,296.72,295.22,295.22,20712.0,265.7103,266.2397,264.8938,264.8938,20712.0
2022-10-04 14:30:00,295.22,296.41,295.22,296.4,10463.0,264.8938,265.9615,264.8938,265.9525,10463.0
2022-10-04 15:00:00,296.3,296.47,295.1,296.38,29063.0,265.8628,266.0154,264.7861,265.9346,29063.0
2022-10-04 15:30:00,296.29,297.5,296.04,297.22,130167.0,265.8538,266.9395,265.6295,266.6883,130167.0
2022-10-05 09:30:00,292.79,294.98,291.62,293.24,21460.0,262.7134,264.6784,261.6636,263.1171,21460.0
2022-10-05 10:00:00,292.76,293.07,288.86,289.69,20951.0,262.6865,262.9646,259.1871,259.9318,20951.0
2022-10-05 10:30:00,289.6,291.08,288.78,289.84,13751.0,259.8511,261.179,259.1153,260.0664,13751.0
2022-10-05 11:00:00,289.88,290.76,289.12,289.42,13279.0,260.1023,260.8919,259.4204,259.6896,13279.0
2022-10-05 11:30:00,289.55,291.12,289.12,290.91,15945.0,259.8062,261.2149,259.4204,261.0265,15945.0
2022-10-05 12:00:00,290.89,292.52,290.23,291.14,15334.0,261.0086,262.4711,260.4163,261.2329,15334.0
2022-10-05 12:30:00,291.36,291.61,290.24,290.73,9493.0,261.4303,261.6546,260.4253,260.865,9493.0
2022-10-05 13:00:00,290.87,292.74,290.71,292.26,16775.0,260.9906,262.6685,260.847,262.2378,16775.0
2022-10-05 13:30:00,292.4,292.71,292.0,292.03,13848.0,262.3634,262.6416,262.0045,262.0314,13848.0
2022-10-05 14:00:00,292.23,294.55,292.13,294.53,13005.0,262.2109,264.2926,262.1212,264.2746,13005.0
2022-10-05 14:30:00,294.4,294.44,293.82,294.24,9024.0,264.158,264.1939,263.6376,264.0144,9024.0
2022-10-05 15:00:00,294.24,295.65,294.24,294.93,15973.0,264.0144,265.2796,264.0144,264.6335,15973.0
2022-10-05 15:30:00,295.0,295.3,293.41,293.91,77516.0,264.6964,264.9655,263.2697,263.7183,77516.0
2022-10-06 09:30:00,294.6,295.87,292.98,293.85,17535.0,264.3374,265.477,262.8839,263.6645,17535.0
2022-10-06 10:00:00,293.04,295.27,292.64,293.66,24648.0,262.9377,264.9386,262.5788,263.494,24648.0
2022-10-06 10:30:00,293.64,294.05,292.19,293.85,38480.0,263.4761,263.8439,262.175,263.6645,38480.0
2022-10-06 11:00:00,293.82,293.82,292.03,292.28,7584.0,263.6376,263.6376,262.0314,262.2558,7584.0
2022-10-06 11:30:00,292.26,292.26,290.7,291.0,7836.0,262.2378,262.2378,260.8381,261.1073,7836.0
2022-10-06 12:00:00,290.81,291.75,290.33,291.68,7623.0,260.9368,261.7802,260.5061,261.7174,7623.0
2022-10-06 12:30:00,291.57,292.06,291.11,291.49,7080.0,261.6187,262.0584,261.206,261.5469,7080.0
2022-10-06 13:00:00,291.48,291.73,290.47,291.11,25785.0,261.5379,261.7623,260.6317,261.206,25785.0
2022-10-06 13:30:00,291.08,291.16,290.15,290.21,10576.0,261.179,261.2508,260.3446,260.3984,10576.0
2022-10-06 14:00:00,290.17,290.39,289.46,290.29,21300.0,260.3625,260.5599,259.7254,260.4702,21300.0
2022-10-06 14:30:00,290.44,290.76,288.65,289.1,24224.0,260.6048,260.8919,258.9987,259.4024,24224.0
2022-10-06 15:00:00,289.13,289.13,287.69,289.06,23890.0,259.4293,259.4293,258.1373,259.3665,23890.0
2022-10-06 15:30:00,289.08,289.08,287.11,287.52,105000.0,259.3845,259.3845,257.6168,257.9847,105000.0
2022-10-07 09:30:00,285.67,287.32,285.16,286.63,26078.0,256.3248,257.8053,255.8672,257.1862,26078.0
2022-10-07 10:00:00,286.36,286.53,284.88,285.49,26116.0,256.9439,257.0964,255.6159,256.1633,26116.0
2022-10-07 10:30:00,285.24,286.39,284.94,285.78,34032.0,255.9389,256.9708,255.6698,256.4235,34032.0
2022-10-07 11:00:00,285.85,286.98,285.5,286.06,33674.0,256.4863,257.5002,256.1722,256.6747,33674.0
2022-10-07 11:30:00,286.21,286.45,284.73,284.73,33601.0,256.8093,257.0246,255.4813,255.4813,33601.0
2022-10-07 12:00:00,284.62,284.69,284.14,284.42,22118.0,255.3826,255.4454,254.9519,255.2032,22118.0
2022-10-07 12:30:00,284.51,284.87,283.49,283.51,22672.0,255.2839,255.607,254.3687,254.3867,22672.0
2022-10-07 13:00:00,283.44,284.27,283.25,284.02,15292.0,254.3238,255.0686,254.1534,254.8443,15292.0
2022-10-07 13:30:00,284.02,284.17,283.56,284.0,14710.0,254.8443,254.9789,254.4315,254.8263,14710.0
2022-10-07 14:00:00,284.0,284.17,283.23,283.4,14554.0,254.8263,254.9789,254.1354,254.288,14554.0
2022-10-07 14:30:00,283.3,283.6,283.04,283.1,20109.0,254.1982,254.4674,253.9649,254.0188,20109.0
2022-10-07 15:00:00,283.14,283.36,281.23,281.31,21005.0,254.0547,254.2521,252.3409,252.4126,21005.0
2022-10-07 15:30:00,281.32,284.16,280.83,283.4,111075.0,252.4216,254.9699,251.982,254.288,111075.0
2022-10-10 09:30:00,284.82,287.06,284.06,286.37,27906.0,255.5621,257.572,254.8802,256.9529,27906.0
2022-10-10 10:00:00,286.18,287.5,284.87,287.44,25303.0,256.7824,257.9668,255.607,257.913,25303.0
2022-10-10 10:30:00,287.44,287.44,285.52,285.67,19579.0,257.913,257.913,256.1902,256.3248,19579.0
2022-10-10 11:00:00,286.07,287.83,285.11,287.46,36886.0,256.6837,258.2629,255.8223,257.9309,36886.0
2022-10-10 11:30:00,287.46,289.35,287.37,289.14,33819.0,257.9309,259.6267,257.8501,259.4383,33819.0
2022-10-10 12:00:00,289.0,289.13,288.34,288.39,30805.0,259.3127,259.4293,258.7205,258.7654,30805.0
2022-10-10 12:30:00,288.36,288.97,288.16,288.42,18209.0,258.7384,259.2858,258.559,258.7923,18209.0
2022-10-10 13:00:00,288.33,289.0,287.58,289.0,38067.0,258.7115,259.3127,258.0386,259.3127,38067.0
2022-10-10 13:30:00,288.93,290.03,288.66,289.67,21236.0,259.2499,260.2369,259.0076,259.9139,21236.0
2022-10-10 14:00:00,289.75,289.78,287.99,288.35,22959.0,259.9857,260.0126,258.4065,258.7295,22959.0
2022-10-10 14:30:00,288.16,288.48,287.16,287.43,12240.0,258.559,258.8461,257.6617,257.904,12240.0
2022-10-10 15:00:00,287.04,288.7,286.86,288.05,25073.0,257.554,259.0435,257.3925,258.4603,25073.0
2022-10-10 15:30:00,288.09,288.85,287.54,287.6,84823.0,258.4962,259.1781,258.0027,258.0565,84823.0
2022-10-11 09:30:00,286.5,287.98,285.51,286.56,28932.0,257.0695,258.3975,256.1812,257.1233,28932.0
2022-10-11 10:00:00,286.38,288.54,285.09,288.12,26068.0,256.9618,258.9,255.8044,258.5231,26068.0
2022-10-11 10:30:00,288.25,289.84,287.78,288.8,20320.0,258.6397,260.0664,258.218,259.1332,20320.0
2022-10-11 11:00:00,288.59,289.87,287.79,288.61,21026.0,258.9448,260.0933,258.227,258.9628,21026.0
2022-10-11 11:30:00,288.76,289.82,288.21,289.45,15116.0,259.0974,260.0485,258.6039,259.7165,15116.0
2022-10-11 12:00:00,289.25,289.47,288.22,288.72,41076.0,259.537,259.7344,258.6128,259.0615,41076.0
2022-10-11 12:30:00,288.66,289.27,288.31,288.32,18137.0,259.0076,259.555,258.6936,258.7026,18137.0
2022-10-11 13:00:00,288.35,288.66,287.32,287.48,11754.0,258.7295,259.0076,257.8053,257.9488,11754.0
2022-10-11 13:30:00,287.59,288.79,287.21,288.62,6918.0,258.0475,259.1243,257.7066,258.9717,6918.0
2022-10-11 14:00:00,288.5,289.77,288.48,289.48,10487.0,258.8641,260.0036,258.8461,259.7434,10487.0
2022-10-11 14:30:00,289.63,290.79,287.82,287.82,14670.0,259.878,260.9188,258.2539,258.2539,14670.0
2022-10-11 15:00:00,287.71,288.77,287.06,288.72,20944.0,258.1552,259.1063,257.572,259.0615,20944.0
2022-10-11 15:30:00,288.7,290.32,288.48,289.83,82856.0,259.0435,260.4971,258.8461,260.0574,82856.0
2022-10-12 09:30:00,289.97,290.6,288.29,289.1,18040.0,260.1831,260.7483,258.6756,259.4024,18040.0
2022-10-12 10:00:00,288.76,289.06,286.44,287.82,11041.0,259.0974,259.3665,257.0157,258.2539,11041.0
2022-10-12 10:30:00,287.97,289.12,287.49,288.46,9963.0,258.3885,259.4204,257.9578,258.8282,9963.0
2022-10-12 11:00:00,288.48,288.98,288.13,288.4,7568.0,258.8461,259.2948,258.5321,258.7743,7568.0
2022-10-12 11:30:00,288.26,289.31,288.14,289.31,13021.0,258.6487,259.5909,258.541,259.5909,13021.0
2022-10-12 12:00:00,289.3,290.19,288.92,288.92,8967.0,259.5819,260.3805,259.2409,259.2409,8967.0
2022-10-12 12:30:00,288.84,291.11,288.84,290.97,19768.0,259.1691,261.206,259.1691,261.0803,19768.0
2022-10-12 13:00:00,290.99,290.99,289.31,289.36,5632.0,261.0983,261.0983,259.5909,259.6357,5632.0
2022-10-12 13:30:00,289.25,289.25,288.37,288.38,4791.0,259.537,259.537,258.7474,258.7564,4791.0
2022-10-12 14:00:00,288.84,289.86,288.22,289.61,6359.0,259.1691,260.0844,258.6128,259.86,6359.0
2022-10-12 14:30:00,289.54,289.74,288.38,288.55,5705.0,259.7972,259.9767,258.7564,258.9089,5705.0
2022-10-12 15:00:00,288.41,289.31,288.4,288.48,13328.0,258.7833,259.5909,258.7743,258.8461,13328.0
2022-10-12 15:30:00,288.54,289.07,286.82,286.83,37323.0,258.9,259.3755,257.3566,257.3656,37323.0
2022-10-13 09:30:00,282.11,284.5,281.77,283.79,35452.0,253.1305,255.275,252.8254,254.6379,35452.0
2022-10-13 10:00:00,283.94,286.69,283.48,284.43,37101.0,254.7725,257.24,254.3597,255.2122,37101.0
2022-10-13 10:30:00,284.41,285.1,283.39,283.88,19842.0,255.1942,255.8133,254.279,254.7186,19842.0
2022-10-13 11:00:00,283.59,287.01,283.58,285.0,73303.0,254.4584,257.5271,254.4495,255.7236,73303.0
2022-10-13 11:30:00,285.23,288.69,285.23,287.81,22449.0,255.93,259.0345,255.93,258.2449,22449.0
2022-10-13 12:00:00,287.94,289.28,287.34,287.66,11703.0,258.3616,259.5639,257.8232,258.1104,11703.0
2022-10-13 12:30:00,287.76,289.22,287.39,288.94,10024.0,258.2001,259.5101,257.8681,259.2589,10024.0
2022-10-13 13:00:00,288.78,289.86,288.54,289.44,17914.0,259.1153,260.0844,258.9,259.7075,17914.0
2022-10-13 13:30:00,289.54,290.38,289.18,289.74,19365.0,259.7972,260.5509,259.4742,259.9767,19365.0
2022-10-13 14:00:00,289.65,290.15,288.5,288.72,17817.0,259.8959,260.3446,258.8641,259.0615,17817.0
2022-10-13 14:30:00,288.72,290.99,288.63,290.68,22443.0,259.0615,261.0983,258.9807,260.8201,22443.0
2022-10-13 15:00:00,290.38,291.02,289.02,289.19,26459.0,260.5509,261.1252,259.3306,259.4832,26459.0
2022-10-13 15:30:00,289.06,289.97,287.92,289.24,93331.0,259.3665,260.1831,258.3436,259.528,93331.0
2022-10-14 09:30:00,292.75,293.92,291.34,293.41,18116.0,262.6775,263.7273,261.4123,263.2697,18116.0
2022-10-14 10:00:00,293.27,293.27,287.45,288.63,28238.0,263.1441,263.1441,257.9219,258.9807,28238.0
2022-10-14 10:30:00,288.29,290.15,287.57,287.76,38438.0,258.6756,260.3446,258.0296,258.2001,38438.0
2022-10-14 11:00:00,287.91,288.44,285.29,286.06,23053.0,258.3347,258.8102,255.9838,256.6747,23053.0
2022-10-14 11:30:00,286.06,286.14,284.24,284.34,16374.0,256.6747,256.7465,255.0417,255.1314,16374.0
2022-10-14 12:00:00,284.08,284.83,283.15,284.54,24423.0,254.8981,255.5711,254.0636,255.3109,24423.0
2022-10-14 12:30:00,284.63,285.17,284.14,284.43,10709.0,255.3916,255.8761,254.9519,255.2122,10709.0
2022-10-14 13:00:00,284.24,284.94,283.57,283.84,14229.0,255.0417,255.6698,254.4405,254.6828,14229.0
2022-10-14 13:30:00,283.96,284.29,283.63,284.13,10418.0,254.7904,255.0865,254.4943,254.943,10418.0
2022-10-14 14:00:00,284.03,284.79,283.95,284.79,20232.0,254.8532,255.5352,254.7815,255.5352,20232.0
2022-10-14 14:30:00,284.9,284.9,283.26,283.51,22186.0,255.6339,255.6339,254.1623,254.3867,22186.0
2022-10-14 15:00:00,283.57,283.97,282.04,283.35,30071.0,254.4405,254.7994,253.0677,254.2431,30071.0
2022-10-14 15:30:00,283.32,283.85,281.46,281.99,106667.0,254.2162,254.6917,252.5472,253.0228,106667.0
2022-10-17 09:30:00,286.44,291.98,285.35,290.94,29022.0,257.0157,261.9866,256.0376,261.0534,29022.0
2022-10-17 10:00:00,290.63,293.4,290.23,292.05,16823.0,260.7753,263.2607,260.4163,262.0494,16823.0
2022-10-17 10:30:00,292.17,294.21,291.6,292.74,17909.0,262.1571,263.9875,261.6456,262.6685,17909.0
2022-10-17 11:00:00,292.8,293.53,291.96,292.25,17680.0,262.7223,263.3774,261.9686,262.2288,17680.0
2022-10-17 11:30:00,292.28,292.99,291.95,291.95,9992.0,262.2558,262.8928,261.9597,261.9597,9992.0
2022-10-17 12:00:00,292.12,292.83,291.91,292.11,10273.0,262.1122,262.7493,261.9238,262.1032,10273.0
2022-10-17 12:30:00,291.98,292.33,290.7,291.0,10454.0,261.9866,262.3006,260.8381,261.1073,10454.0
2022-10-17 13:00:00,290.82,291.72,290.58,291.54,19753.0,260.9457,261.7533,260.7304,261.5918,19753.0
2022-10-17 13:30:00,291.73,292.09,291.07,291.6,19673.0,261.7623,262.0853,261.1701,261.6456,19673.0
2022-10-17 14:00:00,291.81,292.36,290.97,290.99,18660.0,261.834,262.3275,261.0803,261.0983,18660.0
2022-10-17 14:30:00,291.03,291.35,290.44,291.28,40272.0,261.1342,261.4213,260.6048,261.3585,40272.0
2022-10-17 15:00:00,291.3,291.51,290.78,291.26,47288.0,261.3764,261.5649,260.9099,261.3405,47288.0
2022-10-17 15:30:00,291.32,292.95,291.14,291.96,154803.0,261.3944,262.8569,261.2329,261.9686,154803.0
2022-10-18 09:30:00,296.64,299.43,296.64,298.64,44779.0,266.1679,268.6713,266.1679,267.9624,44779.0
2022-10-18 10:00:00,298.55,301.69,297.97,299.18,36330.0,267.8817,270.6991,267.3613,268.447,36330.0
2022-10-18 10:30:00,298.99,299.71,297.49,298.06,20611.0,268.2765,268.9225,266.9306,267.442,20611.0
2022-10-18 11:00:00,298.04,298.04,295.32,296.47,22008.0,267.4241,267.4241,264.9835,266.0154,22008.0
2022-10-18 11:30:00,296.84,297.28,295.38,296.49,29269.0,266.3473,266.7421,265.0373,266.0333,29269.0
2022-10-18 12:00:00,296.45,297.0,295.99,296.36,16890.0,265.9974,266.4909,265.5847,265.9167,16890.0
2022-10-18 12:30:00,296.34,298.04,296.03,296.59,24413.0,265.8987,267.4241,265.6205,266.123,24413.0
2022-10-18 13:00:00,296.81,298.09,296.25,297.69,16680.0,266.3204,267.4689,265.8179,267.11,16680.0
2022-10-18 13:30:00,297.91,299.2,297.65,298.81,19870.0,267.3074,268.4649,267.0741,268.115,19870.0
2022-10-18 14:00:00,298.81,298.92,297.49,297.95,23407.0,268.115,268.2137,266.9306,267.3433,23407.0
2022-10-18 14:30:00,297.96,298.1,294.6,295.67,21272.0,267.3523,267.4779,264.3374,265.2975,21272.0
2022-10-18 15:00:00,295.58,295.79,294.78,295.51,30441.0,265.2168,265.4052,264.499,265.154,30441.0
2022-10-18 15:30:00,295.42,297.59,295.41,297.24,120768.0,265.0732,267.0203,265.0642,266.7063,120768.0
2022-10-19 09:30:00,293.78,296.8,293.63,294.69,27593.0,263.6017,266.3115,263.4671,264.4182,27593.0
2022-10-19 10:00:00,294.7,297.0,294.6,295.38,20335.0,264.4272,266.4909,264.3374,265.0373,20335.0
2022-10-19 10:30:00,295.32,295.61,294.6,294.89,13382.0,264.9835,265.2437,264.3374,264.5977,13382.0
2022-10-19 11:00:00,294.85,295.24,293.45,293.83,27149.0,264.5618,264.9117,263.3056,263.6465,27149.0
2022-10-19 11:30:00,293.71,294.05,293.21,293.29,10962.0,263.5389,263.8439,263.0902,263.162,10962.0
2022-10-19 12:00:00,293.38,293.54,292.51,292.51,9552.0,263.2428,263.3863,262.4621,262.4621,9552.0
2022-10-19 12:30:00,292.58,292.75,291.42,291.91,8770.0,262.5249,262.6775,261.4841,261.9238,8770.0
2022-10-19 13:00:00,291.8,292.25,290.65,291.08,18066.0,261.8251,262.2288,260.7932,261.179,18066.0
2022-10-19 13:30:00,291.06,291.87,290.84,291.87,9298.0,261.1611,261.8879,260.9637,261.8879,9298.0
2022-10-19 14:00:00,291.74,292.78,291.3,292.21,14292.0,261.7712,262.7044,261.3764,262.193,14292.0
2022-10-19 14:30:00,292.27,292.61,291.66,292.1,9352.0,262.2468,262.5519,261.6995,262.0943,9352.0
2022-10-19 15:00:00,292.22,293.27,291.82,291.84,21722.0,262.2019,263.1441,261.843,261.861,21722.0
2022-10-19 15:30:00,291.81,291.84,290.53,290.92,60940.0,261.834,261.861,260.6855,261.0355,60940.0
2022-10-20 09:30:00,292.57,295.62,291.69,294.41,30118.0,262.516,265.2527,261.7264,264.167,30118.0
2022-10-20 10:00:00,294.6,295.56,294.08,294.94,16893.0,264.3374,265.1988,263.8709,264.6425,16893.0
2022-10-20 10:30:00,295.03,295.3,293.9,295.04,13467.0,264.7233,264.9655,263.7094,264.7322,13467.0
2022-10-20 11:00:00,295.12,295.31,293.28,293.67,16407.0,264.804,264.9745,263.153,263.503,16407.0
2022-10-20 11:30:00,293.59,294.01,292.52,292.55,22110.0,263.4312,263.8081,262.4711,262.498,22110.0
2022-10-20 12:00:00,292.54,292.62,291.37,292.04,23023.0,262.4891,262.5608,261.4392,262.0404,23023.0
2022-10-20 12:30:00,292.08,292.86,291.8,292.84,15082.0,262.0763,262.7762,261.8251,262.7582,15082.0
2022-10-20 13:00:00,292.98,294.08,292.7,293.74,35811.0,262.8839,263.8709,262.6326,263.5658,35811.0
2022-10-20 13:30:00,293.67,293.67,292.67,293.15,21146.0,263.503,263.503,262.6057,263.0364,21146.0
2022-10-20 14:00:00,293.01,293.06,292.2,292.57,37217.0,262.9108,262.9556,262.184,262.516,37217.0
2022-10-20 14:30:00,292.5,294.17,292.47,293.75,21934.0,262.4532,263.9516,262.4262,263.5748,21934.0
2022-10-20 15:00:00,293.75,294.52,292.73,293.24,31414.0,263.5748,264.2657,262.6595,263.1171,31414.0
2022-10-20 15:30:00,293.08,294.72,292.85,293.04,78537.0,262.9736,264.4451,262.7672,262.9377,78537.0
2022-10-21 09:30:00,292.76,293.53,288.17,292.19,68628.0,262.6865,263.3774,258.568,262.175,68628.0
2022-10-21 10:00:00,292.32,294.04,290.68,290.84,23786.0,262.2917,263.835,260.8201,260.9637,23786.0
2022-10-21 10:30:00,290.9,291.65,288.49,288.63,21012.0,261.0175,261.6905,258.8551,258.9807,21012.0
2022-10-21 11:00:00,288.68,289.37,287.52,289.06,33044.0,259.0256,259.6447,257.9847,259.3665,33044.0
2022-10-21 11:30:00,288.94,290.02,288.11,288.53,14011.0,259.2589,260.2279,258.5141,258.891,14011.0
2022-10-21 12:00:00,288.85,289.73,288.75,288.92,12758.0,259.1781,259.9677,259.0884,259.2409,12758.0
2022-10-21 12:30:00,289.24,291.44,289.04,290.54,14220.0,259.528,261.5021,259.3486,260.6945,14220.0
2022-10-21 13:00:00,290.46,290.96,290.03,290.23,9169.0,260.6227,261.0714,260.2369,260.4163,9169.0
2022-10-21 13:30:00,290.39,291.17,290.05,290.88,9461.0,260.5599,261.2598,260.2548,260.9996,9461.0
2022-10-21 14:00:00,290.92,291.25,290.08,290.42,19726.0,261.0355,261.3316,260.2818,260.5868,19726.0
2022-10-21 14:30:00,290.6,291.52,290.55,291.52,12062.0,260.7483,261.5738,260.7035,261.5738,12062.0
2022-10-21 15:00:00,291.36,292.37,291.29,292.36,13118.0,261.4303,262.3365,261.3675,262.3275,13118.0
2022-10-21 15:30:00,292.43,292.55,291.61,292.36,112781.0,262.3904,262.498,261.6546,262.3275,112781.0
2022-10-24 09:30:00,294.52,296.42,293.56,294.32,26883.0,264.2657,265.9705,263.4043,264.0862,26883.0
2022-10-24 10:00:00,294.11,294.11,290.39,291.86,23868.0,263.8978,263.8978,260.5599,261.8789,23868.0
2022-10-24 10:30:00,292.42,293.95,292.42,293.51,21203.0,262.3814,263.7542,262.3814,263.3594,21203.0
2022-10-24 11:00:00,293.31,293.65,291.95,292.45,14130.0,263.18,263.485,261.9597,262.4083,14130.0
2022-10-24 11:30:00,292.46,293.35,292.13,293.16,14812.0,262.4173,263.2159,262.1212,263.0454,14812.0
2022-10-24 12:00:00,293.13,293.14,292.12,292.84,4353.0,263.0184,263.0274,262.1122,262.7582,4353.0
2022-10-24 12:30:00,292.99,293.18,292.46,293.0,23637.0,262.8928,263.0633,262.4173,262.9018,23637.0
2022-10-24 13:00:00,292.99,293.05,291.65,291.86,44931.0,262.8928,262.9467,261.6905,261.8789,44931.0
2022-10-24 13:30:00,291.74,291.88,290.09,290.54,8723.0,261.7712,261.8969,260.2907,260.6945,8723.0
2022-10-24 14:00:00,291.19,291.58,290.89,291.27,8389.0,261.2777,261.6277,261.0086,261.3495,8389.0
2022-10-24 14:30:00,291.48,293.22,291.48,292.76,13767.0,261.5379,263.0992,261.5379,262.6865,13767.0
2022-10-24 15:00:00,292.93,293.29,292.52,292.54,15828.0,262.839,263.162,262.4711,262.4891,15828.0
2022-10-24 15:30:00,292.59,292.7,290.86,291.43,76807.0,262.5339,262.6326,260.9816,261.4931,76807.0
2022-10-25 09:30:00,292.56,297.73,291.25,296.83,29968.0,262.507,267.1459,261.3316,266.3384,29968.0
2022-10-25 10:00:00,296.15,297.41,295.64,297.41,15709.0,265.7282,266.8588,265.2706,266.8588,15709.0
2022-10-25 10:30:00,297.37,298.68,297.2,297.43,12044.0,266.8229,267.9983,266.6704,266.8767,12044.0
2022-10-25 11:00:00,297.15,298.51,296.95,298.19,19140.0,266.6255,267.8458,266.446,267.5587,19140.0
2022-10-25 11:30:00,298.39,298.62,298.0,298.09,10240.0,267.7381,267.9445,267.3882,267.4689,10240.0
2022-10-25 12:00:00,298.06,298.89,297.57,298.7,19909.0,267.442,268.1868,267.0024,268.0163,19909.0
2022-10-25 12:30:00,298.73,299.48,297.83,298.03,24168.0,268.0432,268.7162,267.2356,267.4151,24168.0
2022-10-25 13:00:00,298.08,298.55,297.55,298.09,21546.0,267.46,267.8817,266.9844,267.4689,21546.0
2022-10-25 13:30:00,298.47,299.41,298.25,298.25,23015.0,267.8099,268.6533,267.6125,267.6125,23015.0
2022-10-25 14:00:00,298.38,299.5,298.38,299.1,17635.0,267.7291,268.7341,267.7291,268.3752,17635.0
2022-10-25 14:30:00,299.07,299.35,298.54,298.97,9567.0,268.3483,268.5995,267.8727,268.2585,9567.0
2022-10-25 15:00:00,298.91,299.81,298.81,299.42,20724.0,268.2047,269.0123,268.115,268.6623,20724.0
2022-10-25 15:30:00,299.62,301.23,299.57,300.36,120860.0,268.8418,270.2864,268.7969,269.5058,120860.0
2022-10-26 09:30:00,300.2,303.21,296.66,296.67,38084.0,269.3622,272.063,266.1858,266.1948,38084.0
2022-10-26 10:00:00,297.34,300.34,297.29,297.79,23210.0,266.796,269.4878,266.7511,267.1998,23210.0
2022-10-26 10:30:00,298.16,298.58,296.96,297.69,24637.0,267.5317,267.9086,266.455,267.11,24637.0
2022-10-26 11:00:00,297.69,299.71,297.58,299.33,23215.0,267.11,268.9225,267.0113,268.5816,23215.0
2022-10-26 11:30:00,299.28,300.64,299.12,300.25,13829.0,268.5367,269.757,268.3931,269.4071,13829.0
2022-10-26 12:00:00,300.25,300.44,299.15,299.39,10485.0,269.4071,269.5775,268.42,268.6354,10485.0
2022-10-26 12:30:00,299.56,300.62,299.48,300.01,15134.0,268.7879,269.739,268.7162,269.1917,15134.0
2022-10-26 13:00:00,299.9,300.25,299.04,299.16,15917.0,269.093,269.4071,268.3213,268.429,15917.0
2022-10-26 13:30:00,299.19,299.49,298.98,299.17,12360.0,268.4559,268.7251,268.2675,268.438,12360.0
2022-10-26 14:00:00,299.27,299.67,298.65,298.66,12065.0,268.5277,268.8866,267.9714,267.9804,12065.0
2022-10-26 14:30:00,298.54,298.94,298.19,298.31,12015.0,267.8727,268.2316,267.5587,267.6663,12015.0
2022-10-26 15:00:00,298.37,298.37,297.68,298.07,12165.0,267.7202,267.7202,267.1011,267.451,12165.0
2022-10-26 15:30:00,298.2,299.32,297.78,298.01,76440.0,267.5676,268.5726,267.1908,267.3972,76440.0
2022-10-27 09:30:00,299.99,301.03,298.47,299.16,20600.0,269.1738,270.1069,267.8099,268.429,20600.0
2022-10-27 10:00:00,299.07,300.08,297.77,300.08,9050.0,268.3483,269.2545,267.1818,269.2545,9050.0
2022-10-27 10:30:00,300.18,300.3,298.26,298.26,7216.0,269.3442,269.4519,267.6215,267.6215,7216.0
2022-10-27 11:00:00,297.88,298.08,296.41,297.01,38817.0,267.2805,267.46,265.9615,266.4999,38817.0
2022-10-27 11:30:00,297.0,297.0,296.32,296.46,8754.0,266.4909,266.4909,265.8808,266.0064,8754.0
2022-10-27 12:00:00,296.77,297.83,296.77,297.0,13407.0,266.2845,267.2356,266.2845,266.4909,13407.0
2022-10-27 12:30:00,296.91,298.65,296.83,298.1,13818.0,266.4102,267.9714,266.3384,267.4779,13818.0
2022-10-27 13:00:00,298.1,299.0,297.97,298.12,11439.0,267.4779,268.2855,267.3613,267.4959,11439.0
2022-10-27 13:30:00,298.21,299.03,298.08,298.74,13630.0,267.5766,268.3124,267.46,268.0522,13630.0
2022-10-27 14:00:00,298.85,299.09,298.48,298.77,13311.0,268.1509,268.3662,267.8189,268.0791,13311.0
2022-10-27 14:30:00,298.67,298.71,297.86,298.26,16268.0,267.9894,268.0252,267.2626,267.6215,16268.0
2022-10-27 15:00:00,298.26,299.42,297.98,299.23,20643.0,267.6215,268.6623,267.3702,268.4918,20643.0
2022-10-27 15:30:00,299.22,300.11,297.25,298.04,80728.0,268.4829,269.2814,266.7152,267.4241,80728.0
2022-10-28 09:30:00,296.66,304.89,295.15,304.15,35152.0,266.1858,273.5704,264.8309,272.9064,35152.0
2022-10-28 10:00:00,304.17,305.7,303.64,305.19,30184.0,272.9244,274.2972,272.4488,273.8396,30184.0
2022-10-28 10:30:00,305.0,307.55,305.0,306.97,15567.0,273.6691,275.9572,273.6691,275.4367,15567.0
2022-10-28 11:00:00,306.98,307.78,306.21,306.21,21378.0,275.4457,276.1635,274.7548,274.7548,21378.0
2022-10-28 11:30:00,306.23,307.15,305.53,306.61,14535.0,274.7728,275.5983,274.1447,275.1137,14535.0
2022-10-28 12:00:00,306.73,308.6,306.73,308.6,20819.0,275.2214,276.8993,275.2214,276.8993,20819.0
2022-10-28 12:30:00,308.57,309.66,308.57,309.32,17143.0,276.8724,277.8504,276.8724,277.5453,17143.0
2022-10-28 13:00:00,309.34,311.18,309.18,311.04,33579.0,277.5633,279.2143,277.4197,279.0887,33579.0
2022-10-28 13:30:00,311.14,311.56,310.61,311.23,16305.0,279.1784,279.5552,278.7028,279.2591,16305.0
2022-10-28 14:00:00,311.31,311.39,310.79,310.92,25743.0,279.3309,279.4027,278.8643,278.981,25743.0
2022-10-28 14:30:00,310.81,312.26,310.8,312.25,13640.0,278.8823,280.1833,278.8733,280.1744,13640.0
2022-10-28 15:00:00,312.4,312.77,311.61,311.69,25068.0,280.309,280.6409,279.6001,279.6719,25068.0
2022-10-28 15:30:00,311.68,312.37,311.09,311.62,107777.0,279.6629,280.282,279.1335,279.6091,107777.0
2022-10-31 09:30:00,310.72,312.37,308.16,311.29,34840.0,278.8015,280.282,276.5045,279.313,34840.0
2022-10-31 10:00:00,311.26,312.64,310.83,311.12,14968.0,279.2861,280.5243,278.9002,279.1604,14968.0
2022-10-31 10:30:00,311.36,312.7,310.94,312.12,13805.0,279.3758,280.5781,278.9989,280.0577,13805.0
2022-10-31 11:00:00,312.34,312.74,311.75,312.35,7629.0,280.2551,280.614,279.7257,280.2641,7629.0
2022-10-31 11:30:00,312.24,312.65,311.11,311.11,15587.0,280.1654,280.5333,279.1515,279.1515,15587.0
2022-10-31 12:00:00,310.75,312.1,310.55,311.36,19948.0,278.8284,280.0398,278.649,279.3758,19948.0
2022-10-31 12:30:00,311.19,311.42,310.84,311.16,27861.0,279.2233,279.4296,278.9092,279.1963,27861.0
2022-10-31 13:00:00,311.19,311.76,310.86,311.71,24766.0,279.2233,279.7347,278.9271,279.6898,24766.0
2022-10-31 13:30:00,311.69,311.69,310.51,310.54,13407.0,279.6719,279.6719,278.6131,278.64,13407.0
2022-10-31 14:00:00,310.53,311.27,310.45,311.07,16329.0,278.631,279.295,278.5593,279.1156,16329.0
2022-10-31 14:30:00,311.13,311.68,310.75,310.8,11837.0,279.1694,279.6629,278.8284,278.8733,11837.0
2022-10-31 15:00:00,310.8,311.12,310.3,310.93,25076.0,278.8733,279.1604,278.4247,278.99,25076.0
2022-10-31 15:30:00,310.61,311.33,309.75,309.79,84383.0,278.7028,279.3489,277.9312,277.9671,84383.0
2022-11-01 09:30:00,310.99,311.73,307.03,309.24,56125.0,279.0438,279.7078,275.4906,277.4736,56125.0
2022-11-01 10:00:00,309.63,309.63,305.85,307.51,18747.0,277.8235,277.8235,274.4318,275.9213,18747.0
2022-11-01 10:30:00,307.59,309.32,306.64,307.43,23264.0,275.9931,277.5453,275.1406,275.8495,23264.0
2022-11-01 11:00:00,307.43,307.78,306.45,307.3,14166.0,275.8495,276.1635,274.9702,275.7328,14166.0
2022-11-01 11:30:00,307.29,307.79,306.11,307.36,22033.0,275.7239,276.1725,274.6651,275.7867,22033.0
2022-11-01 12:00:00,307.32,308.96,307.17,308.45,15408.0,275.7508,277.2223,275.6162,276.7647,15408.0
2022-11-01 12:30:00,308.49,308.54,307.36,307.8,13765.0,276.8006,276.8455,275.7867,276.1815,13765.0
2022-11-01 13:00:00,307.67,307.67,306.69,306.91,13850.0,276.0648,276.0648,275.1855,275.3829,13850.0
2022-11-01 13:30:00,306.85,307.59,306.46,307.58,13429.0,275.3291,275.9931,274.9791,275.9841,13429.0
2022-11-01 14:00:00,307.72,307.85,306.91,307.85,14604.0,276.1097,276.2263,275.3829,276.2263,14604.0
2022-11-01 14:30:00,307.93,307.98,306.71,307.62,16419.0,276.2981,276.343,275.2035,276.02,16419.0
2022-11-01 15:00:00,307.53,308.06,306.96,307.61,23428.0,275.9392,276.4148,275.4278,276.011,23428.0
2022-11-01 15:30:00,307.71,308.66,307.16,307.53,90577.0,276.1007,276.9531,275.6072,275.9392,90577.0
2022-11-02 09:30:00,307.27,307.27,289.12,291.43,97791.0,275.7059,275.7059,259.4204,261.4931,97791.0
2022-11-02 10:00:00,291.25,292.9,286.58,288.26,63804.0,261.3316,262.8121,257.1413,258.6487,63804.0
2022-11-02 10:30:00,288.25,290.83,287.61,290.05,75134.0,258.6397,260.9547,258.0655,260.2548,75134.0
2022-11-02 11:00:00,290.37,290.37,286.63,286.72,34968.0,260.542,260.542,257.1862,257.2669,34968.0
2022-11-02 11:30:00,286.73,288.46,286.12,287.45,19539.0,257.2759,258.8282,256.7285,257.9219,19539.0
2022-11-02 12:00:00,287.46,288.67,284.78,288.47,44304.0,257.9309,259.0166,255.5262,258.8371,44304.0
2022-11-02 12:30:00,288.29,291.36,287.48,288.85,65711.0,258.6756,261.4303,257.9488,259.1781,65711.0
2022-11-02 13:00:00,288.86,291.29,288.65,290.89,19390.0,259.1871,261.3675,258.9987,261.0086,19390.0
2022-11-02 13:30:00,290.54,292.58,290.54,290.62,29271.0,260.6945,262.5249,260.6945,260.7663,29271.0
2022-11-02 14:00:00,290.55,294.08,290.55,293.94,100996.0,260.7035,263.8709,260.7035,263.7452,100996.0
2022-11-02 14:30:00,294.05,294.05,286.6,288.15,58288.0,263.8439,263.8439,257.1592,258.55,58288.0
2022-11-02 15:00:00,287.72,290.06,285.33,285.66,29056.0,258.1642,260.2638,256.0197,256.3158,29056.0
2022-11-02 15:30:00,285.63,285.68,282.53,282.92,147168.0,256.2889,256.3337,253.5073,253.8573,147168.0
2022-11-03 09:30:00,280.0,280.02,275.42,277.98,94490.0,251.2372,251.2552,247.1277,249.4247,94490.0
2022-11-03 10:00:00,278.16,280.01,277.5,279.05,41739.0,249.5862,251.2462,248.994,250.3848,41739.0
2022-11-03 10:30:00,278.92,279.89,278.62,279.11,30782.0,250.2682,251.1385,249.999,250.4386,30782.0
2022-11-03 11:00:00,279.08,279.52,277.59,277.6,32787.0,250.4117,250.8065,249.0748,249.0838,32787.0
2022-11-03 11:30:00,277.85,278.32,276.18,276.5,35317.0,249.3081,249.7298,247.8096,248.0968,35317.0
2022-11-03 12:00:00,276.33,277.48,276.17,276.99,37865.0,247.9442,248.9761,247.8007,248.5364,37865.0
2022-11-03 12:30:00,276.99,278.71,276.43,278.7,53527.0,248.5364,250.0797,248.0339,250.0708,53527.0
2022-11-03 13:00:00,278.85,278.89,277.47,278.32,32978.0,250.2054,250.2412,248.9671,249.7298,32978.0
2022-11-03 13:30:00,278.3,278.36,276.79,276.92,46122.0,249.7118,249.7657,248.357,248.4736,46122.0
2022-11-03 14:00:00,276.99,278.7,276.08,278.7,58729.0,248.5364,250.0708,247.7199,250.0708,58729.0
2022-11-03 14:30:00,278.84,279.09,277.33,277.57,29821.0,250.1964,250.4207,248.8415,249.0568,29821.0
2022-11-03 15:00:00,277.6,277.63,276.12,277.57,68076.0,249.0838,249.1107,247.7558,249.0568,68076.0
2022-11-03 15:30:00,277.57,278.34,276.22,276.67,173079.0,249.0568,249.7477,247.8455,248.2493,173079.0
2022-11-04 09:30:00,277.18,278.23,270.86,274.16,62039.0,248.7069,249.649,243.0361,245.9971,62039.0
2022-11-04 10:00:00,274.24,277.09,274.1,275.96,32513.0,246.0689,248.6261,245.9433,247.6122,32513.0
2022-11-04 10:30:00,276.0,278.38,275.91,276.46,38540.0,247.6481,249.7836,247.5674,248.0609,38540.0
2022-11-04 11:00:00,276.61,277.6,275.8,275.81,30251.0,248.1955,249.0838,247.4687,247.4776,30251.0
2022-11-04 11:30:00,276.24,276.71,273.7,273.89,27429.0,247.8635,248.2852,245.5844,245.7549,27429.0
2022-11-04 12:00:00,273.75,275.61,273.02,274.4,31736.0,245.6292,247.2982,244.9742,246.2125,31736.0
2022-11-04 12:30:00,274.26,274.74,272.28,272.74,26852.0,246.0869,246.5175,244.3102,244.723,26852.0
2022-11-04 13:00:00,272.49,273.34,272.03,273.23,25919.0,244.4987,245.2614,244.0859,245.1627,25919.0
2022-11-04 13:30:00,273.24,274.62,273.23,274.06,27798.0,245.1716,246.4099,245.1627,245.9074,27798.0
2022-11-04 14:00:00,274.11,275.75,273.88,275.46,21320.0,245.9523,247.4238,245.7459,247.1636,21320.0
2022-11-04 14:30:00,275.5,277.59,275.5,277.26,29715.0,247.1995,249.0748,247.1995,248.7787,29715.0
2022-11-04 15:00:00,277.34,277.72,276.1,276.73,35038.0,248.8505,249.1914,247.7378,248.3031,35038.0
2022-11-04 15:30:00,276.67,278.1,276.3,277.99,97965.0,248.2493,249.5324,247.9173,249.4337,97965.0
2022-11-07 09:30:00,281.46,283.29,279.35,279.36,31143.0,252.5472,254.1893,250.654,250.663,31143.0
2022-11-07 10:00:00,279.23,279.66,275.83,276.77,24595.0,250.5463,250.9321,247.4956,248.339,24595.0
2022-11-07 10:30:00,276.74,276.91,275.16,275.41,15299.0,248.3121,248.4646,246.8944,247.1187,15299.0
2022-11-07 11:00:00,275.11,275.41,274.48,274.99,18032.0,246.8495,247.1187,246.2843,246.7419,18032.0
2022-11-07 11:30:00,274.86,274.86,272.01,272.13,15398.0,246.6252,246.6252,244.068,244.1757,15398.0
2022-11-07 12:00:00,272.13,272.25,270.73,271.42,15200.0,244.1757,244.2833,242.9195,243.5386,15200.0
2022-11-07 12:30:00,271.25,272.4,270.93,272.4,20450.0,243.3861,244.4179,243.0989,244.4179,20450.0
2022-11-07 13:00:00,272.41,273.3,272.07,272.85,20832.0,244.4269,245.2255,244.1218,244.8217,20832.0
2022-11-07 13:30:00,272.79,273.75,272.29,273.69,22236.0,244.7679,245.6292,244.3192,245.5754,22236.0
2022-11-07 14:00:00,273.88,274.51,273.66,273.93,18352.0,245.7459,246.3112,245.5485,245.7908,18352.0
2022-11-07 14:30:00,274.11,274.93,273.68,274.26,33761.0,245.9523,246.688,245.5664,246.0869,33761.0
2022-11-07 15:00:00,274.31,274.82,273.93,274.75,18092.0,246.1317,246.5893,245.7908,246.5265,18092.0
2022-11-07 15:30:00,274.69,274.82,273.95,274.39,83834.0,246.4727,246.5893,245.8087,246.2035,83834.0
2022-11-08 09:30:00,275.81,279.12,275.03,278.27,38109.0,247.4776,250.4476,246.7778,249.6849,38109.0
2022-11-08 10:00:00,277.83,280.77,277.83,280.46,32831.0,249.2901,251.9281,249.2901,251.65,32831.0
2022-11-08 10:30:00,280.65,283.52,280.65,283.09,48135.0,251.8204,254.3956,251.8204,254.0098,48135.0
2022-11-08 11:00:00,283.0,283.91,282.4,283.36,50088.0,253.929,254.7456,253.3907,254.2521,50088.0
2022-11-08 11:30:00,283.4,285.31,283.35,285.06,15933.0,254.288,256.0018,254.2431,255.7774,15933.0
2022-11-08 12:00:00,284.86,286.0,284.78,285.92,26403.0,255.598,256.6209,255.5262,256.5491,26403.0
2022-11-08 12:30:00,285.98,286.95,285.71,286.74,28032.0,256.6029,257.4733,256.3607,257.2849,28032.0
2022-11-08 13:00:00,287.01,287.74,284.57,284.71,25963.0,257.5271,258.1821,255.3378,255.4634,25963.0
2022-11-08 13:30:00,284.7,286.77,284.17,285.6,43874.0,255.4544,257.3118,254.9789,256.262,43874.0
2022-11-08 14:00:00,285.56,285.92,284.17,284.18,27539.0,256.2261,256.5491,254.9789,254.9878,27539.0
2022-11-08 14:30:00,284.21,286.14,283.46,285.87,35918.0,255.0147,256.7465,254.3418,256.5042,35918.0
2022-11-08 15:00:00,285.69,287.64,285.45,287.6,66991.0,256.3427,258.0924,256.1274,258.0565,66991.0
2022-11-08 15:30:00,287.41,288.71,286.55,286.76,164492.0,257.886,259.0525,257.1144,257.3028,164492.0
2022-11-09 09:30:00,287.94,289.33,286.21,288.34,49551.0,258.3616,259.6088,256.8093,258.7205,49551.0
2022-11-09 10:00:00,288.23,291.82,288.0,291.27,65699.0,258.6218,261.843,258.4154,261.3495,65699.0
2022-11-09 10:30:00,291.09,291.51,288.37,289.77,40512.0,261.188,261.5649,258.7474,260.0036,40512.0
2022-11-09 11:00:00,289.78,291.81,289.5,291.72,20327.0,260.0126,261.834,259.7613,261.7533,20327.0
2022-11-09 11:30:00,291.54,292.29,290.54,291.66,14205.0,261.5918,262.2647,260.6945,261.6995,14205.0
2022-11-09 12:00:00,291.57,292.63,291.06,292.47,18732.0,261.6187,262.5698,261.1611,262.4262,18732.0
2022-11-09 12:30:00,292.46,292.67,291.84,292.09,14334.0,262.4173,262.6057,261.861,262.0853,14334.0
2022-11-09 13:00:00,292.18,292.38,291.18,292.11,17568.0,262.166,262.3455,261.2688,262.1032,17568.0
2022-11-09 13:30:00,291.94,291.99,290.15,291.21,24790.0,261.9507,261.9956,260.3446,261.2957,24790.0
2022-11-09 14:00:00,291.27,291.27,289.72,289.75,19446.0,261.3495,261.3495,259.9587,259.9857,19446.0
2022-11-09 14:30:00,289.44,289.45,287.3,287.78,22317.0,259.7075,259.7165,257.7873,258.218,22317.0
2022-11-09 15:00:00,287.66,288.01,286.98,287.47,30466.0,258.1104,258.4244,257.5002,257.9399,30466.0
2022-11-09 15:30:00,287.35,287.4,284.62,284.76,151185.0,257.8322,257.8771,255.3826,255.5083,151185.0
2022-11-10 09:30:00,296.7,298.63,294.75,298.4,70549.0,266.2217,267.9535,264.472,267.7471,70549.0
2022-11-10 10:00:00,298.09,298.46,296.38,297.0,53548.0,267.4689,267.8009,265.9346,266.4909,53548.0
2022-11-10 10:30:00,296.97,299.27,295.78,299.14,78373.0,266.464,268.5277,265.3962,268.4111,78373.0
2022-11-10 11:00:00,299.21,299.52,297.22,298.44,35733.0,268.4739,268.752,266.6883,267.783,35733.0
2022-11-10 11:30:00,298.43,300.5,298.43,300.5,15288.0,267.774,269.6314,267.774,269.6314,15288.0
2022-11-10 12:00:00,300.47,302.84,300.26,302.38,19197.0,269.6045,271.731,269.416,271.3183,19197.0
2022-11-10 12:30:00,302.22,302.39,300.22,300.84,12251.0,271.1747,271.3272,269.3801,269.9364,12251.0
2022-11-10 13:00:00,300.69,301.12,298.98,299.46,28472.0,269.8019,270.1877,268.2675,268.6982,28472.0
2022-11-10 13:30:00,299.64,299.7,298.0,298.82,57178.0,268.8597,268.9136,267.3882,268.1239,57178.0
2022-11-10 14:00:00,298.81,299.74,298.58,299.64,8780.0,268.115,268.9494,267.9086,268.8597,8780.0
2022-11-10 14:30:00,299.73,300.25,299.46,300.06,8102.0,268.9405,269.4071,268.6982,269.2366,8102.0
2022-11-10 15:00:00,299.98,302.2,299.98,302.09,20052.0,269.1648,271.1567,269.1648,271.058,20052.0
2022-11-10 15:30:00,302.03,304.34,301.96,302.98,75462.0,271.0042,273.0769,270.9414,271.8566,75462.0
2022-11-11 09:30:00,303.28,304.63,302.24,302.25,14575.0,272.1258,273.3371,271.1926,271.2016,14575.0
2022-11-11 10:00:00,302.68,302.68,300.64,301.22,13900.0,271.5874,271.5874,269.757,270.2774,13900.0
2022-11-11 10:30:00,301.2,301.2,297.67,298.3,12652.0,270.2595,270.2595,267.0921,267.6574,12652.0
2022-11-11 11:00:00,297.47,297.6,293.5,293.61,25304.0,266.9126,267.0293,263.3504,263.4491,25304.0
2022-11-11 11:30:00,293.31,295.24,292.96,294.33,26008.0,263.18,264.9117,262.8659,264.0952,26008.0
2022-11-11 12:00:00,294.15,294.6,293.53,293.8,20040.0,263.9337,264.3374,263.3774,263.6196,20040.0
2022-11-11 12:30:00,293.92,294.89,292.57,294.41,20944.0,263.7273,264.5977,262.516,264.167,20944.0
2022-11-11 13:00:00,294.6,294.98,293.83,293.96,15799.0,264.3374,264.6784,263.6465,263.7632,15799.0
2022-11-11 13:30:00,294.2,295.37,293.84,295.13,12729.0,263.9785,265.0283,263.6555,264.813,12729.0
2022-11-11 14:00:00,295.22,296.24,294.5,296.22,13612.0,264.8938,265.809,264.2477,265.791,13612.0
2022-11-11 14:30:00,296.22,296.56,295.66,296.39,24612.0,265.791,266.0961,265.2886,265.9436,24612.0
2022-11-11 15:00:00,296.36,296.63,295.2,296.0,11568.0,265.9167,266.1589,264.8758,265.5936,11568.0
2022-11-11 15:30:00,295.93,296.19,294.83,295.26,50544.0,265.5308,265.7641,264.5438,264.9296,50544.0
2022-11-14 09:30:00,296.0,296.0,292.56,294.72,29766.0,265.5936,265.5936,262.507,264.4451,29766.0
2022-11-14 10:00:00,295.06,296.65,294.99,295.13,11191.0,264.7502,266.1769,264.6874,264.813,11191.0
2022-11-14 10:30:00,295.13,295.76,293.8,293.8,15834.0,264.813,265.3783,263.6196,263.6196,15834.0
2022-11-14 11:00:00,293.94,294.34,291.13,291.18,15024.0,263.7452,264.1042,261.2239,261.2688,15024.0
2022-11-14 11:30:00,291.22,293.29,290.99,292.62,19811.0,261.3047,263.162,261.0983,262.5608,19811.0
2022-11-14 12:00:00,292.52,293.65,292.26,293.34,16818.0,262.4711,263.485,262.2378,263.2069,16818.0
2022-11-14 12:30:00,293.34,294.27,293.12,293.73,18944.0,263.2069,264.0413,263.0095,263.5568,18944.0
2022-11-14 13:00:00,293.73,294.94,293.66,294.59,13598.0,263.5568,264.6425,263.494,264.3285,13598.0
2022-11-14 13:30:00,294.54,295.08,293.36,293.51,17048.0,264.2836,264.7681,263.2248,263.3594,17048.0
2022-11-14 14:00:00,293.42,293.42,292.01,292.72,22101.0,263.2787,263.2787,262.0135,262.6506,22101.0
2022-11-14 14:30:00,292.58,293.12,292.37,292.98,16930.0,262.5249,263.0095,262.3365,262.8839,16930.0
2022-11-14 15:00:00,292.95,293.29,292.04,292.7,24318.0,262.8569,263.162,262.0404,262.6326,24318.0
2022-11-14 15:30:00,292.65,292.93,290.59,290.74,73558.0,262.5878,262.839,260.7394,260.874,73558.0
2022-11-15 09:30:00,294.1,295.86,292.83,293.92,22806.0,263.8888,265.468,262.7493,263.7273,22806.0
2022-11-15 10:00:00,294.03,294.03,291.15,291.99,17537.0,263.826,263.826,261.2418,261.9956,17537.0
2022-11-15 10:30:00,292.19,292.56,290.0,290.0,15535.0,262.175,262.507,260.21,260.21,15535.0
2022-11-15 11:00:00,289.81,290.71,289.48,290.71,12524.0,260.0395,260.847,259.7434,260.847,12524.0
2022-11-15 11:30:00,290.54,290.86,289.08,289.08,26731.0,260.6945,260.9816,259.3845,259.3845,26731.0
2022-11-15 12:00:00,289.16,289.5,288.55,289.04,18920.0,259.4563,259.7613,258.9089,259.3486,18920.0
2022-11-15 12:30:00,289.02,289.49,288.25,288.46,20030.0,259.3306,259.7524,258.6397,258.8282,20030.0
2022-11-15 13:00:00,288.41,288.97,286.68,286.93,13855.0,258.7833,259.2858,257.231,257.4553,13855.0
2022-11-15 13:30:00,286.93,287.37,286.31,287.26,48527.0,257.4553,257.8501,256.899,257.7514,48527.0
2022-11-15 14:00:00,287.42,289.15,286.65,288.85,26819.0,257.895,259.4473,257.2041,259.1781,26819.0
2022-11-15 14:30:00,288.85,289.12,288.16,288.92,13536.0,259.1781,259.4204,258.559,259.2409,13536.0
2022-11-15 15:00:00,288.93,289.42,288.07,288.29,16632.0,259.2499,259.6896,258.4782,258.6756,16632.0
2022-11-15 15:30:00,288.29,289.87,287.65,289.19,77800.0,258.6756,260.0933,258.1014,259.4832,77800.0
2022-11-16 09:30:00,289.77,293.38,289.42,292.13,18610.0,260.0036,263.2428,259.6896,262.1212,18610.0
2022-11-16 10:00:00,292.31,294.2,292.04,293.81,16326.0,262.2827,263.9785,262.0404,263.6286,16326.0
2022-11-16 10:30:00,293.87,293.97,292.4,292.56,6627.0,263.6824,263.7722,262.3634,262.507,6627.0
2022-11-16 11:00:00,292.88,293.98,292.42,293.65,11659.0,262.7941,263.7811,262.3814,263.485,11659.0
2022-11-16 11:30:00,293.72,295.7,293.55,294.82,19618.0,263.5478,265.3244,263.3953,264.5348,19618.0
2022-11-16 12:00:00,294.56,295.43,294.15,295.03,14667.0,264.3016,265.0822,263.9337,264.7233,14667.0
2022-11-16 12:30:00,295.06,296.57,295.06,295.55,17925.0,264.7502,266.1051,264.7502,265.1899,17925.0
2022-11-16 13:00:00,295.55,295.89,294.64,294.64,10826.0,265.1899,265.4949,264.3733,264.3733,10826.0
2022-11-16 13:30:00,294.53,294.64,293.08,293.08,15659.0,264.2746,264.3733,262.9736,262.9736,15659.0
2022-11-16 14:00:00,293.09,293.26,291.52,291.64,11732.0,262.9826,263.1351,261.5738,261.6815,11732.0
2022-11-16 14:30:00,291.62,292.38,291.28,292.01,21278.0,261.6636,262.3455,261.3585,262.0135,21278.0
2022-11-16 15:00:00,292.08,292.08,290.46,291.7,26254.0,262.0763,262.0763,260.6227,261.7353,26254.0
2022-11-16 15:30:00,291.8,292.82,290.74,291.16,113663.0,261.8251,262.7403,260.874,261.2508,113663.0
2022-11-17 09:30:00,287.31,290.0,287.07,288.2,17724.0,257.7963,260.21,257.581,258.5949,17724.0
2022-11-17 10:00:00,288.13,289.69,287.79,289.22,10495.0,258.5321,259.9318,258.227,259.5101,10495.0
2022-11-17 10:30:00,289.75,290.26,288.89,289.47,14092.0,259.9857,260.4433,259.214,259.7344,14092.0
2022-11-17 11:00:00,289.35,290.82,289.01,290.81,19787.0,259.6267,260.9457,259.3217,260.9368,19787.0
2022-11-17 11:30:00,290.92,291.45,290.44,291.23,12888.0,261.0355,261.511,260.6048,261.3136,12888.0
2022-11-17 12:00:00,291.35,291.76,289.97,290.7,10352.0,261.4213,261.7892,260.1831,260.8381,10352.0
2022-11-17 12:30:00,290.65,291.43,290.17,291.2,8899.0,260.7932,261.4931,260.3625,261.2867,8899.0
2022-11-17 13:00:00,291.22,292.37,290.87,292.37,5556.0,261.3047,262.3365,260.9906,262.3365,5556.0
2022-11-17 13:30:00,292.37,292.45,291.64,291.79,4959.0,262.3365,262.4083,261.6815,261.8161,4959.0
2022-11-17 14:00:00,291.92,292.11,289.53,289.55,12527.0,261.9327,262.1032,259.7883,259.8062,12527.0
2022-11-17 14:30:00,289.4,289.4,288.36,288.86,12857.0,259.6716,259.6716,258.7384,259.1871,12857.0
2022-11-17 15:00:00,288.79,288.8,287.53,287.71,9815.0,259.1243,259.1332,257.9937,258.1552,9815.0
2022-11-17 15:30:00,287.74,289.6,287.37,289.53,50562.0,258.1821,259.8511,257.8501,259.7883,50562.0
2022-11-18 09:30:00,292.19,293.9,288.47,292.08,36011.0,262.175,263.7094,258.8371,262.0763,36011.0
2022-11-18 10:00:00,291.84,292.37,290.08,290.6,14861.0,261.861,262.3365,260.2818,260.7483,14861.0
2022-11-18 10:30:00,290.74,291.21,289.65,289.65,16070.0,260.874,261.2957,259.8959,259.8959,16070.0
2022-11-18 11:00:00,289.88,291.24,289.88,290.65,18513.0,260.1023,261.3226,260.1023,260.7932,18513.0
2022-11-18 11:30:00,290.71,290.84,289.49,290.25,18876.0,260.847,260.9637,259.7524,260.4343,18876.0
2022-11-18 12:00:00,290.4,290.82,289.08,290.22,21053.0,260.5689,260.9457,259.3845,260.4074,21053.0
2022-11-18 12:30:00,290.47,291.72,290.44,290.97,9927.0,260.6317,261.7533,260.6048,261.0803,9927.0
2022-11-18 13:00:00,290.97,291.35,290.42,290.94,12076.0,261.0803,261.4213,260.5868,261.0534,12076.0
2022-11-18 13:30:00,291.0,291.87,290.9,291.38,6916.0,261.1073,261.8879,261.0175,261.4482,6916.0
2022-11-18 14:00:00,291.39,292.11,291.39,292.03,9616.0,261.4572,262.1032,261.4572,262.0314,9616.0
2022-11-18 14:30:00,292.11,292.63,291.81,292.63,9751.0,262.1032,262.5698,261.834,262.5698,9751.0
2022-11-18 15:00:00,292.62,293.44,292.52,293.44,14113.0,262.5608,263.2966,262.4711,263.2966,14113.0
2022-11-18 15:30:00,293.48,294.85,293.17,293.71,61022.0,263.3325,264.5618,263.0543,263.5389,61022.0
2022-11-21 09:30:00,292.21,297.1,292.21,297.1,26445.0,262.193,266.5806,262.193,266.5806,26445.0
2022-11-21 10:00:00,297.09,297.09,293.99,294.28,10336.0,266.5717,266.5717,263.7901,264.0503,10336.0
2022-11-21 10:30:00,294.21,294.37,293.17,293.67,5779.0,263.9875,264.1311,263.0543,263.503,5779.0
2022-11-21 11:00:00,293.37,293.69,292.74,292.74,14955.0,263.2338,263.5209,262.6685,262.6685,14955.0
2022-11-21 11:30:00,292.9,293.92,292.64,293.23,19537.0,262.8121,263.7273,262.5788,263.1082,19537.0
2022-11-21 12:00:00,293.35,294.57,293.16,294.09,8839.0,263.2159,264.3105,263.0454,263.8798,8839.0
2022-11-21 12:30:00,294.38,294.82,294.01,294.25,6503.0,264.14,264.5348,263.8081,264.0234,6503.0
2022-11-21 13:00:00,294.35,295.08,294.11,295.03,6394.0,264.1131,264.7681,263.8978,264.7233,6394.0
2022-11-21 13:30:00,294.98,295.22,294.21,294.31,5657.0,264.6784,264.8938,263.9875,264.0772,5657.0
2022-11-21 14:00:00,294.38,296.08,294.38,295.71,30931.0,264.14,265.6654,264.14,265.3334,30931.0
2022-11-21 14:30:00,295.71,296.14,295.39,295.87,18126.0,265.3334,265.7192,265.0463,265.477,18126.0
2022-11-21 15:00:00,295.68,296.85,295.53,296.28,13938.0,265.3065,266.3563,265.1719,265.8449,13938.0
2022-11-21 15:30:00,296.44,298.01,296.43,297.71,56572.0,265.9884,267.3972,265.9795,267.128,56572.0
2022-11-22 09:30:00,298.16,299.68,296.1,298.91,34522.0,267.5317,268.8956,265.6834,268.2047,34522.0
2022-11-22 10:00:00,298.9,298.9,296.52,296.87,14644.0,268.1957,268.1957,266.0602,266.3743,14644.0
2022-11-22 10:30:00,296.79,296.79,295.5,296.04,17558.0,266.3025,266.3025,265.145,265.6295,17558.0
2022-11-22 11:00:00,296.17,297.14,296.04,296.87,30911.0,265.7462,266.6165,265.6295,266.3743,30911.0
2022-11-22 11:30:00,296.88,296.98,295.65,296.81,12155.0,266.3832,266.473,265.2796,266.3204,12155.0
2022-11-22 12:00:00,296.9,297.06,295.49,296.62,13418.0,266.4012,266.5447,265.136,266.1499,13418.0
2022-11-22 12:30:00,296.71,297.45,296.53,297.03,23729.0,266.2307,266.8947,266.0692,266.5178,23729.0
2022-11-22 13:00:00,297.2,297.55,296.92,297.43,9499.0,266.6704,266.9844,266.4191,266.8767,9499.0
2022-11-22 13:30:00,297.6,297.6,296.95,297.07,5125.0,267.0293,267.0293,266.446,266.5537,5125.0
2022-11-22 14:00:00,297.33,297.61,296.91,297.45,8591.0,266.787,267.0382,266.4102,266.8947,8591.0
2022-11-22 14:30:00,297.46,298.33,297.19,298.33,9248.0,266.9037,267.6843,266.6614,267.6843,9248.0
2022-11-22 15:00:00,298.32,298.6,298.17,298.35,10489.0,267.6753,267.9265,267.5407,267.7022,10489.0
2022-11-22 15:30:00,298.28,299.42,298.02,299.25,55329.0,267.6394,268.6623,267.4061,268.5098,55329.0
2022-11-23 09:30:00,299.0,299.36,297.53,298.29,29893.0,268.2855,268.6085,266.9665,267.6484,29893.0
2022-11-23 10:00:00,298.3,298.82,297.68,298.06,31868.0,267.6574,268.1239,267.1011,267.442,31868.0
2022-11-23 10:30:00,298.32,299.26,297.58,297.58,56165.0,267.6753,268.5188,267.0113,267.0113,56165.0
2022-11-23 11:00:00,297.75,298.25,296.62,296.88,34658.0,267.1639,267.6125,266.1499,266.3832,34658.0
2022-11-23 11:30:00,296.85,297.09,295.84,295.85,22676.0,266.3563,266.5717,265.4501,265.459,22676.0
2022-11-23 12:00:00,295.92,296.72,295.92,296.21,10690.0,265.5218,266.2397,265.5218,265.7821,10690.0
2022-11-23 12:30:00,296.18,296.48,295.45,295.51,12250.0,265.7551,266.0243,265.1001,265.154,12250.0
2022-11-23 13:00:00,295.65,295.99,295.45,295.59,12705.0,265.2796,265.5847,265.1001,265.2257,12705.0
2022-11-23 13:30:00,295.61,295.87,295.09,295.15,10897.0,265.2437,265.477,264.7771,264.8309,10897.0
2022-11-23 14:00:00,295.22,296.66,294.95,296.41,23080.0,264.8938,266.1858,264.6515,265.9615,23080.0
2022-11-23 14:30:00,296.18,296.56,295.57,296.56,12552.0,265.7551,266.0961,265.2078,266.0961,12552.0
2022-11-23 15:00:00,296.4,297.18,296.3,297.09,19472.0,265.9525,266.6524,265.8628,266.5717,19472.0
2022-11-23 15:30:00,297.16,297.64,296.99,297.62,84434.0,266.6345,267.0652,266.4819,267.0472,84434.0
2022-11-25 09:30:00,299.66,302.72,299.13,300.41,25987.0,268.8777,271.6233,268.4021,269.5506,25987.0
2022-11-25 10:00:00,300.23,300.86,298.04,299.2,28903.0,269.3891,269.9544,267.4241,268.4649,28903.0
2022-11-25 10:30:00,299.2,299.2,298.03,298.52,38842.0,268.4649,268.4649,267.4151,267.8548,38842.0
2022-11-25 11:00:00,298.39,298.87,297.56,298.15,23634.0,267.7381,268.1688,266.9934,267.5228,23634.0
2022-11-25 11:30:00,298.2,298.44,297.2,297.34,10984.0,267.5676,267.783,266.6704,266.796,10984.0
2022-11-25 12:00:00,297.45,297.66,296.86,297.08,13230.0,266.8947,267.0831,266.3653,266.5627,13230.0
2022-11-25 12:30:00,297.03,298.39,296.5,298.37,44397.0,266.5178,267.7381,266.0423,267.7202,44397.0
2022-11-28 09:30:00,297.2,298.7,296.08,296.82,22248.0,266.6704,268.0163,265.6654,266.3294,22248.0
2022-11-28 10:00:00,296.75,296.8,295.37,295.62,18223.0,266.2666,266.3115,265.0283,265.2527,18223.0
2022-11-28 10:30:00,295.63,296.25,294.97,296.15,34322.0,265.2616,265.8179,264.6694,265.7282,34322.0
2022-11-28 11:00:00,296.14,296.14,294.39,294.45,17986.0,265.7192,265.7192,264.149,264.2029,17986.0
2022-11-28 11:30:00,294.46,294.86,293.81,293.95,16172.0,264.2118,264.5707,263.6286,263.7542,16172.0
2022-11-28 12:00:00,293.64,294.24,292.93,293.82,25378.0,263.4761,264.0144,262.839,263.6376,25378.0
2022-11-28 12:30:00,293.71,293.92,292.27,292.29,11437.0,263.5389,263.7273,262.2468,262.2647,11437.0
2022-11-28 13:00:00,292.24,292.59,291.26,291.39,15596.0,262.2199,262.5339,261.3405,261.4572,15596.0
2022-11-28 13:30:00,291.46,291.75,290.84,290.88,13113.0,261.52,261.7802,260.9637,260.9996,13113.0
2022-11-28 14:00:00,290.83,290.83,289.97,290.15,12268.0,260.9547,260.9547,260.1831,260.3446,12268.0
2022-11-28 14:30:00,290.14,290.57,289.27,289.44,16912.0,260.3356,260.7214,259.555,259.7075,16912.0
2022-11-28 15:00:00,289.44,289.52,288.27,288.55,34718.0,259.7075,259.7793,258.6577,258.9089,34718.0
2022-11-28 15:30:00,288.56,288.99,287.89,288.49,103501.0,258.9179,259.3037,258.3167,258.8551,103501.0
2022-11-29 09:30:00,288.91,290.17,288.04,288.7,19405.0,259.2319,260.3625,258.4513,259.0435,19405.0
2022-11-29 10:00:00,288.58,289.24,288.17,289.01,17646.0,258.9358,259.528,258.568,259.3217,17646.0
2022-11-29 10:30:00,289.11,290.5,288.87,290.11,77108.0,259.4114,260.6586,259.1961,260.3087,77108.0
2022-11-29 11:00:00,290.11,290.15,287.41,288.11,34740.0,260.3087,260.3446,257.886,258.5141,34740.0
2022-11-29 11:30:00,288.04,288.59,287.35,288.2,26182.0,258.4513,258.9448,257.8322,258.5949,26182.0
2022-11-29 12:00:00,288.21,288.46,287.27,288.13,21183.0,258.6039,258.8282,257.7604,258.5321,21183.0
2022-11-29 12:30:00,288.12,289.03,288.08,288.77,14740.0,258.5231,259.3396,258.4872,259.1063,14740.0
2022-11-29 13:00:00,288.77,289.14,288.66,288.78,19401.0,259.1063,259.4383,259.0076,259.1153,19401.0
2022-11-29 13:30:00,288.81,289.95,288.67,289.88,20530.0,259.1422,260.1651,259.0166,260.1023,20530.0
2022-11-29 14:00:00,290.18,290.38,289.11,289.27,17270.0,260.3715,260.5509,259.4114,259.555,17270.0
2022-11-29 14:30:00,289.21,289.75,288.93,289.75,16082.0,259.5011,259.9857,259.2499,259.9857,16082.0
2022-11-29 15:00:00,289.73,290.15,289.48,289.99,34141.0,259.9677,260.3446,259.7434,260.201,34141.0
2022-11-29 15:30:00,290.0,290.64,289.79,290.45,125454.0,260.21,260.7842,260.0215,260.6138,125454.0
2022-11-30 09:30:00,289.22,290.04,287.58,289.26,17840.0,259.5101,260.2459,258.0386,259.546,17840.0
2022-11-30 10:00:00,289.06,289.42,287.92,289.16,34675.0,259.3665,259.6896,258.3436,259.4563,34675.0
2022-11-30 10:30:00,289.24,289.94,288.24,288.78,19661.0,259.528,260.1561,258.6308,259.1153,19661.0
2022-11-30 11:00:00,288.5,289.45,288.4,289.45,9668.0,258.8641,259.7165,258.7743,259.7165,9668.0
2022-11-30 11:30:00,289.46,290.99,289.45,290.64,15202.0,259.7254,261.0983,259.7165,260.7842,15202.0
2022-11-30 12:00:00,290.64,291.18,290.11,290.57,14083.0,260.7842,261.2688,260.3087,260.7214,14083.0
2022-11-30 12:30:00,290.48,291.67,290.47,291.61,8557.0,260.6407,261.7084,260.6317,261.6546,8557.0
2022-11-30 13:00:00,291.67,292.05,291.46,291.47,7137.0,261.7084,262.0494,261.52,261.529,7137.0
2022-11-30 13:30:00,291.41,295.98,291.16,295.98,19987.0,261.4751,265.5757,261.2508,265.5757,19987.0
2022-11-30 14:00:00,295.79,296.64,295.39,295.39,17746.0,265.4052,266.1679,265.0463,265.0463,17746.0
2022-11-30 14:30:00,295.32,296.56,295.04,296.15,17835.0,264.9835,266.0961,264.7322,265.7282,17835.0
2022-11-30 15:00:00,296.15,297.02,296.15,296.53,32341.0,265.7282,266.5089,265.7282,266.0692,32341.0
2022-11-30 15:30:00,296.64,298.14,296.44,298.13,114460.0,266.1679,267.5138,265.9884,267.5048,114460.0
2022-12-01 09:30:00,300.06,301.12,298.47,300.19,39035.0,269.2366,270.1877,267.8099,269.3532,39035.0
2022-12-01 10:00:00,300.75,300.75,295.73,295.85,19915.0,269.8557,269.8557,265.3514,265.459,19915.0
2022-12-01 10:30:00,296.07,296.39,295.27,296.16,12945.0,265.6564,265.9436,264.9386,265.7372,12945.0
2022-12-01 11:00:00,296.0,296.24,293.78,294.01,13128.0,265.5936,265.809,263.6017,263.8081,13128.0
2022-12-01 11:30:00,294.0,294.37,293.12,294.37,20780.0,263.7991,264.1311,263.0095,264.1311,20780.0
2022-12-01 12:00:00,294.17,294.83,293.88,294.82,7764.0,263.9516,264.5438,263.6914,264.5348,7764.0
2022-12-01 12:30:00,294.66,295.41,294.62,294.72,6814.0,264.3913,265.0642,264.3554,264.4451,6814.0
2022-12-01 13:00:00,294.48,295.04,292.47,292.59,12937.0,264.2298,264.7322,262.4262,262.5339,12937.0
2022-12-01 13:30:00,292.51,294.59,292.23,294.36,23559.0,262.4621,264.3285,262.2109,264.1221,23559.0
2022-12-01 14:00:00,294.19,294.93,293.77,294.88,7852.0,263.9696,264.6335,263.5927,264.5887,7852.0
2022-12-01 14:30:00,294.93,295.34,294.68,295.31,9974.0,264.6335,265.0014,264.4092,264.9745,9974.0
2022-12-01 15:00:00,295.17,295.28,293.77,294.54,19916.0,264.8489,264.9476,263.5927,264.2836,19916.0
2022-12-01 15:30:00,294.35,296.09,294.33,295.49,64471.0,264.1131,265.6744,264.0952,265.136,64471.0
2022-12-02 09:30:00,291.97,293.16,291.13,292.87,14531.0,261.9776,263.0454,261.2239,262.7852,14531.0
2022-12-02 10:00:00,293.18,294.78,292.53,294.65,12974.0,263.0633,264.499,262.4801,264.3823,12974.0
2022-12-02 10:30:00,294.47,295.4,294.1,295.38,14733.0,264.2208,265.0553,263.8888,265.0373,14733.0
2022-12-02 11:00:00,295.23,295.23,294.02,294.5,24822.0,264.9027,264.9027,263.817,264.2477,24822.0
2022-12-02 11:30:00,294.23,295.21,294.1,294.89,14478.0,264.0055,264.8848,263.8888,264.5977,14478.0
2022-12-02 12:00:00,294.78,295.05,294.41,294.91,16020.0,264.499,264.7412,264.167,264.6156,16020.0
2022-12-02 12:30:00,294.91,295.65,294.29,294.41,18389.0,264.6156,265.2796,264.0593,264.167,18389.0
2022-12-02 13:00:00,294.37,295.11,294.13,294.97,8926.0,264.1311,264.7951,263.9157,264.6694,8926.0
2022-12-02 13:30:00,294.71,295.42,294.66,294.85,12429.0,264.4361,265.0732,264.3913,264.5618,12429.0
2022-12-02 14:00:00,294.84,295.48,294.46,295.46,11809.0,264.5528,265.127,264.2118,265.1091,11809.0
2022-12-02 14:30:00,295.46,296.21,294.98,296.21,14913.0,265.1091,265.7821,264.6784,265.7821,14913.0
2022-12-02 15:00:00,296.41,296.93,296.25,296.37,16016.0,265.9615,266.4281,265.8179,265.9256,16016.0
2022-12-02 15:30:00,296.43,296.62,295.55,295.94,54599.0,265.9795,266.1499,265.1899,265.5398,54599.0
2022-12-05 09:30:00,293.25,295.83,291.02,293.78,79018.0,263.1261,265.4411,261.1252,263.6017,79018.0
2022-12-05 10:00:00,293.78,294.37,292.0,292.75,20543.0,263.6017,264.1311,262.0045,262.6775,20543.0
2022-12-05 10:30:00,292.99,294.81,292.79,294.81,21256.0,262.8928,264.5259,262.7134,264.5259,21256.0
2022-12-05 11:00:00,294.77,294.98,294.19,294.35,18969.0,264.49,264.6784,263.9696,264.1131,18969.0
2022-12-05 11:30:00,294.24,294.31,291.38,291.44,11389.0,264.0144,264.0772,261.4482,261.5021,11389.0
2022-12-05 12:00:00,291.31,292.07,291.14,291.9,19853.0,261.3854,262.0673,261.2329,261.9148,19853.0
2022-12-05 12:30:00,291.92,292.06,290.52,290.55,16232.0,261.9327,262.0584,260.6766,260.7035,16232.0
2022-12-05 13:00:00,290.47,291.24,290.34,291.14,16358.0,260.6317,261.3226,260.5151,261.2329,16358.0
2022-12-05 13:30:00,291.13,291.24,290.39,290.44,20847.0,261.2239,261.3226,260.5599,260.6048,20847.0
2022-12-05 14:00:00,290.49,290.51,289.73,290.0,20520.0,260.6496,260.6676,259.9677,260.21,20520.0
2022-12-05 14:30:00,290.0,290.72,289.61,290.69,16542.0,260.21,260.856,259.86,260.8291,16542.0
2022-12-05 15:00:00,290.72,291.35,290.36,290.68,26243.0,260.856,261.4213,260.533,260.8201,26243.0
2022-12-05 15:30:00,290.67,291.24,289.39,289.47,67892.0,260.8112,261.3226,259.6626,259.7344,67892.0
2022-12-06 09:30:00,290.04,290.53,288.74,289.1,27681.0,260.2459,260.6855,259.0794,259.4024,27681.0
2022-12-06 10:00:00,288.94,289.31,286.98,287.94,25996.0,259.2589,259.5909,257.5002,258.3616,25996.0
2022-12-06 10:30:00,288.09,288.28,287.09,287.29,15092.0,258.4962,258.6667,257.5989,257.7784,15092.0
2022-12-06 11:00:00,287.42,289.17,287.41,288.78,19200.0,257.895,259.4652,257.886,259.1153,19200.0
2022-12-06 11:30:00,288.66,289.12,287.83,287.84,41042.0,259.0076,259.4204,258.2629,258.2719,41042.0
2022-12-06 12:00:00,287.57,287.7,285.72,286.78,18361.0,258.0296,258.1462,256.3696,257.3207,18361.0
2022-12-06 12:30:00,286.85,287.34,286.53,287.03,20240.0,257.3836,257.8232,257.0964,257.5451,20240.0
2022-12-06 13:00:00,286.81,287.55,286.54,286.54,20959.0,257.3477,258.0117,257.1054,257.1054,20959.0
2022-12-06 13:30:00,286.52,287.62,286.2,287.45,19739.0,257.0875,258.0745,256.8003,257.9219,19739.0
2022-12-06 14:00:00,287.65,287.69,286.36,286.79,24702.0,258.1014,258.1373,256.9439,257.3297,24702.0
2022-12-06 14:30:00,286.94,287.66,286.74,287.18,32008.0,257.4643,258.1104,257.2849,257.6797,32008.0
2022-12-06 15:00:00,287.16,287.68,286.74,287.03,16898.0,257.6617,258.1283,257.2849,257.5451,16898.0
2022-12-06 15:30:00,287.04,289.22,286.86,288.86,103113.0,257.554,259.5101,257.3925,259.1871,103113.0
2022-12-07 09:30:00,290.49,293.47,286.29,293.47,63166.0,260.6496,263.3235,256.8811,263.3235,63166.0
2022-12-07 10:00:00,293.26,296.04,292.22,296.04,38219.0,263.1351,265.6295,262.2019,265.6295,38219.0
2022-12-07 10:30:00,296.18,297.11,295.3,296.52,27134.0,265.7551,266.5896,264.9655,266.0602,27134.0
2022-12-07 11:00:00,296.69,296.82,294.46,294.88,29099.0,266.2128,266.3294,264.2118,264.5887,29099.0
2022-12-07 11:30:00,294.83,295.56,294.28,294.44,15984.0,264.5438,265.1988,264.0503,264.1939,15984.0
2022-12-07 12:00:00,294.5,294.68,293.37,294.01,12311.0,264.2477,264.4092,263.2338,263.8081,12311.0
2022-12-07 12:30:00,293.94,295.91,293.94,295.91,14455.0,263.7452,265.5129,263.7452,265.5129,14455.0
2022-12-07 13:00:00,295.93,296.03,294.86,295.5,15877.0,265.5308,265.6205,264.5707,265.145,15877.0
2022-12-07 13:30:00,295.52,295.7,294.98,295.29,17615.0,265.1629,265.3244,264.6784,264.9566,17615.0
2022-12-07 14:00:00,295.07,295.12,293.9,294.68,13821.0,264.7592,264.804,263.7094,264.4092,13821.0
2022-12-07 14:30:00,294.57,295.2,294.41,294.8,20366.0,264.3105,264.8758,264.167,264.5169,20366.0
2022-12-07 15:00:00,294.83,295.26,294.22,295.19,24331.0,264.5438,264.9296,263.9965,264.8668,24331.0
2022-12-07 15:30:00,295.19,297.57,295.19,296.83,107199.0,264.8668,267.0024,264.8668,266.3384,107199.0
2022-12-08 09:30:00,297.57,303.69,295.98,303.43,31493.0,267.0024,272.4937,265.5757,272.2604,31493.0
2022-12-08 10:00:00,303.25,305.71,303.2,305.61,24070.0,272.0989,274.3062,272.054,274.2165,24070.0
2022-12-08 10:30:00,305.74,306.28,305.41,305.96,41573.0,274.3331,274.8176,274.037,274.5305,41573.0
2022-12-08 11:00:00,305.97,306.24,303.59,304.97,38022.0,274.5395,274.7817,272.404,273.6422,38022.0
2022-12-08 11:30:00,304.92,305.53,304.68,304.68,27289.0,273.5973,274.1447,273.382,273.382,27289.0
2022-12-08 12:00:00,304.82,305.11,304.03,304.09,18219.0,273.5076,273.7678,272.7988,272.8526,18219.0
2022-12-08 12:30:00,304.17,304.81,304.08,304.72,15660.0,272.9244,273.4986,272.8436,273.4179,15660.0
2022-12-08 13:00:00,304.81,305.03,304.04,304.28,21039.0,273.4986,273.696,272.8077,273.0231,21039.0
2022-12-08 13:30:00,304.45,304.69,303.77,304.03,21930.0,273.1756,273.391,272.5655,272.7988,21930.0
2022-12-08 14:00:00,303.88,303.94,302.38,302.38,22458.0,272.6642,272.718,271.3183,271.3183,22458.0
2022-12-08 14:30:00,302.46,303.12,301.85,303.03,22994.0,271.39,271.9822,270.8427,271.9015,22994.0
2022-12-08 15:00:00,302.84,303.44,302.2,303.36,47934.0,271.731,272.2694,271.1567,272.1976,47934.0
2022-12-08 15:30:00,303.36,304.18,302.66,302.7,156444.0,272.1976,272.9333,271.5695,271.6054,156444.0
2022-12-09 09:30:00,301.91,302.87,301.0,302.59,15414.0,270.8965,271.7579,270.08,271.5067,15414.0
2022-12-09 10:00:00,302.76,302.83,300.89,301.16,13649.0,271.6592,271.722,269.9813,270.2236,13649.0
2022-12-09 10:30:00,301.45,301.82,300.3,300.94,19500.0,270.4838,270.8158,269.4519,270.0262,19500.0
2022-12-09 11:00:00,300.98,301.6,300.8,301.53,26202.0,270.0621,270.6184,269.9006,270.5556,26202.0
2022-12-09 11:30:00,301.41,302.48,301.3,302.38,13076.0,270.4479,271.408,270.3492,271.3183,13076.0
2022-12-09 12:00:00,302.31,302.37,301.3,301.49,7562.0,271.2554,271.3093,270.3492,270.5197,7562.0
2022-12-09 12:30:00,301.55,302.0,301.51,301.58,8738.0,270.5735,270.9773,270.5376,270.6004,8738.0
2022-12-09 13:00:00,301.46,301.49,300.91,300.97,6496.0,270.4928,270.5197,269.9993,270.0531,6496.0
2022-12-09 13:30:00,301.01,301.38,300.13,300.31,9961.0,270.089,270.421,269.2994,269.4609,9961.0
2022-12-09 14:00:00,300.43,300.92,300.32,300.75,16874.0,269.5686,270.0082,269.4699,269.8557,16874.0
2022-12-09 14:30:00,300.73,301.63,300.32,301.49,18758.0,269.8377,270.6453,269.4699,270.5197,18758.0
2022-12-09 15:00:00,301.43,301.59,300.12,300.12,23962.0,270.4658,270.6094,269.2904,269.2904,23962.0
2022-12-09 15:30:00,300.06,300.07,297.52,297.6,58666.0,269.2366,269.2455,266.9575,267.0293,58666.0
2022-12-12 09:30:00,297.6,299.28,296.6,297.38,12965.0,267.0293,268.5367,266.132,266.8319,12965.0
2022-12-12 10:00:00,297.36,297.72,295.49,297.72,14540.0,266.8139,267.1369,265.136,267.1369,14540.0
2022-12-12 10:30:00,298.0,300.51,297.69,299.71,27894.0,267.3882,269.6403,267.11,268.9225,27894.0
2022-12-12 11:00:00,299.45,300.75,299.07,299.81,17487.0,268.6892,269.8557,268.3483,269.0123,17487.0
2022-12-12 11:30:00,299.47,299.54,298.1,299.01,30276.0,268.7072,268.77,267.4779,268.2944,30276.0
2022-12-12 12:00:00,298.94,299.83,298.56,299.73,40370.0,268.2316,269.0302,267.8907,268.9405,40370.0
2022-12-12 12:30:00,299.52,300.0,298.42,298.98,32801.0,268.752,269.1827,267.765,268.2675,32801.0
2022-12-12 13:00:00,299.06,299.17,297.7,298.38,15493.0,268.3393,268.438,267.119,267.7291,15493.0
2022-12-12 13:30:00,298.41,298.77,297.88,297.88,20951.0,267.7561,268.0791,267.2805,267.2805,20951.0
2022-12-12 14:00:00,297.75,298.1,297.59,297.76,14269.0,267.1639,267.4779,267.0203,267.1728,14269.0
2022-12-12 14:30:00,297.87,299.22,297.32,299.22,43525.0,267.2715,268.4829,266.778,268.4829,43525.0
2022-12-12 15:00:00,299.22,300.15,299.01,300.15,29942.0,268.4829,269.3173,268.2944,269.3173,29942.0
2022-12-12 15:30:00,300.29,301.77,300.2,301.39,136869.0,269.4429,270.7709,269.3622,270.4299,136869.0
2022-12-13 09:30:00,306.79,307.54,303.77,306.83,60068.0,277.0987,277.7761,274.371,277.1349,60068.0
2022-12-13 10:00:00,307.0,307.26,303.31,303.91,30099.0,277.2884,277.5232,273.9555,274.4975,30099.0
2022-12-13 10:30:00,304.0,305.32,303.6,304.08,32986.0,274.5788,275.771,274.2175,274.651,32986.0
2022-12-13 11:00:00,304.24,305.63,303.93,304.58,21297.0,274.7955,276.051,274.5155,275.1026,21297.0
2022-12-13 11:30:00,304.65,304.86,302.01,302.91,46171.0,275.1658,275.3555,272.7813,273.5942,46171.0
2022-12-13 12:00:00,303.04,303.41,301.88,302.42,19933.0,273.7117,274.0459,272.6639,273.1517,19933.0
2022-12-13 12:30:00,302.29,302.49,300.77,300.77,15689.0,273.0342,273.2149,271.6614,271.6614,15689.0
2022-12-13 13:00:00,300.96,302.82,300.94,302.79,14386.0,271.833,273.513,271.8149,273.4859,14386.0
2022-12-13 13:30:00,302.68,302.94,301.83,302.26,13411.0,273.3865,273.6213,272.6188,273.0071,13411.0
2022-12-13 14:00:00,302.24,302.61,301.32,301.87,17728.0,272.9891,273.3233,272.1581,272.6549,17728.0
2022-12-13 14:30:00,301.79,302.93,301.09,301.31,18776.0,272.5826,273.6123,271.9504,272.1491,18776.0
2022-12-13 15:00:00,301.1,301.78,300.1,301.6,24394.0,271.9594,272.5736,271.0562,272.411,24394.0
2022-12-13 15:30:00,301.64,302.69,300.74,302.14,80128.0,272.4472,273.3955,271.6343,272.8988,80128.0
2022-12-14 09:30:00,303.43,306.08,303.05,306.06,52394.0,274.0639,276.4574,273.7207,276.4394,52394.0
2022-12-14 10:00:00,305.82,306.73,304.81,306.44,37159.0,276.2226,277.0445,275.3104,276.7826,37159.0
2022-12-14 10:30:00,306.61,306.61,305.11,305.81,14677.0,276.9362,276.9362,275.5813,276.2136,14677.0
2022-12-14 11:00:00,306.0,306.33,304.5,305.04,19468.0,276.3852,276.6833,275.0304,275.5181,19468.0
2022-12-14 11:30:00,305.13,305.71,304.88,305.6,9733.0,275.5994,276.1233,275.3736,276.0239,9733.0
2022-12-14 12:00:00,305.48,306.18,305.0,305.0,12937.0,275.9155,276.5478,275.482,275.482,12937.0
2022-12-14 12:30:00,305.0,305.97,304.81,305.97,8518.0,275.482,276.3581,275.3104,276.3581,8518.0
2022-12-14 13:00:00,306.07,306.73,306.05,306.52,12604.0,276.4484,277.0445,276.4304,276.8549,12604.0
2022-12-14 13:30:00,306.51,306.71,305.28,305.28,20642.0,276.8458,277.0265,275.7349,275.7349,20642.0
2022-12-14 14:00:00,304.96,304.96,300.9,301.74,27723.0,275.4458,275.4458,271.7788,272.5375,27723.0
2022-12-14 14:30:00,301.52,301.82,299.03,300.98,27640.0,272.3388,272.6097,270.0898,271.851,27640.0
2022-12-14 15:00:00,300.92,303.5,299.49,299.5,41001.0,271.7968,274.1271,270.5052,270.5143,41001.0
2022-12-14 15:30:00,299.31,300.65,298.53,300.22,85542.0,270.3427,271.553,269.6381,271.1646,85542.0
2022-12-15 09:30:00,296.75,298.45,295.38,296.65,33763.0,268.0304,269.5659,266.793,267.9401,33763.0
2022-12-15 10:00:00,296.07,296.68,294.5,296.6,20713.0,267.4162,267.9672,265.9982,267.8949,20713.0
2022-12-15 10:30:00,296.48,296.85,294.59,294.72,19787.0,267.7865,268.1207,266.0795,266.1969,19787.0
2022-12-15 11:00:00,294.59,297.04,293.97,297.0,27430.0,266.0795,268.2923,265.5195,268.2562,27430.0
2022-12-15 11:30:00,297.02,299.67,296.7,299.61,43494.0,268.2743,270.6678,267.9852,270.6136,43494.0
2022-12-15 12:00:00,299.67,300.61,299.15,300.31,20172.0,270.6678,271.5168,270.1981,271.2459,20172.0
2022-12-15 12:30:00,300.45,300.55,297.37,297.37,15774.0,271.3723,271.4626,268.5904,268.5904,15774.0
2022-12-15 13:00:00,297.26,298.36,295.96,297.8,25242.0,268.4911,269.4846,267.3169,268.9788,25242.0
2022-12-15 13:30:00,297.7,300.08,297.7,299.91,14169.0,268.8885,271.0381,268.8885,270.8846,14169.0
2022-12-15 14:00:00,300.06,300.58,299.64,299.74,25238.0,271.0201,271.4897,270.6407,270.731,25238.0
2022-12-15 14:30:00,299.68,301.49,299.39,300.97,26422.0,270.6768,272.3117,270.4149,271.842,26422.0
2022-12-15 15:00:00,301.42,301.71,299.48,300.57,22948.0,272.2484,272.5104,270.4962,271.4807,22948.0
2022-12-15 15:30:00,300.5,300.77,298.61,299.03,127844.0,271.4175,271.6614,269.7104,270.0898,127844.0
2022-12-16 09:30:00,295.02,296.31,290.39,290.39,244638.0,266.4678,267.633,262.2859,262.2859,244638.0
2022-12-16 10:00:00,290.37,291.08,288.02,290.48,53828.0,262.2679,262.9092,260.1453,262.3672,53828.0
2022-12-16 10:30:00,290.12,290.61,288.94,289.68,10764.0,262.0421,262.4846,260.9763,261.6446,10764.0
2022-12-16 11:00:00,289.26,289.26,286.96,287.21,28841.0,261.2653,261.2653,259.1879,259.4137,28841.0
2022-12-16 11:30:00,287.42,288.9,286.81,286.81,22519.0,259.6034,260.9401,259.0524,259.0524,22519.0
2022-12-16 12:00:00,286.76,287.19,285.89,286.84,16900.0,259.0072,259.3956,258.2214,259.0795,16900.0
2022-12-16 12:30:00,286.75,287.58,286.24,286.85,16297.0,258.9982,259.7479,258.5376,259.0885,16297.0
2022-12-16 13:00:00,286.87,287.67,286.74,286.8,10015.0,259.1066,259.8292,258.9892,259.0434,10015.0
2022-12-16 13:30:00,286.99,287.34,284.27,284.27,25247.0,259.215,259.5311,256.7582,256.7582,25247.0
2022-12-16 14:00:00,284.25,286.09,284.15,285.55,16356.0,256.7402,258.4021,256.6498,257.9144,16356.0
2022-12-16 14:30:00,285.66,285.96,284.35,285.94,28776.0,258.0137,258.2847,256.8305,258.2666,28776.0
2022-12-16 15:00:00,285.93,288.89,285.92,288.71,41224.0,258.2576,260.9311,258.2485,260.7685,41224.0
2022-12-16 15:30:00,288.8,290.34,286.26,286.48,192267.0,260.8498,262.2408,258.5556,258.7543,192267.0
2022-12-19 09:30:00,285.65,286.46,283.36,284.55,44820.0,258.0047,258.7363,255.9363,257.0111,44820.0
2022-12-19 10:00:00,284.86,285.27,283.82,284.23,15609.0,257.2911,257.6614,256.3518,256.7221,15609.0
2022-12-19 10:30:00,284.31,284.86,283.13,284.22,30736.0,256.7944,257.2911,255.7286,256.7131,30736.0
2022-12-19 11:00:00,283.97,285.41,283.52,284.55,12565.0,256.4873,257.7879,256.0808,257.0111,12565.0
2022-12-19 11:30:00,284.59,285.64,283.81,285.36,18739.0,257.0473,257.9956,256.3427,257.7427,18739.0
2022-12-19 12:00:00,285.47,285.82,284.69,284.86,12014.0,257.8421,258.1582,257.1376,257.2911,12014.0
2022-12-19 12:30:00,284.85,285.67,284.52,285.65,12435.0,257.2821,258.0227,256.984,258.0047,12435.0
2022-12-19 13:00:00,285.87,286.06,285.41,285.41,11354.0,258.2034,258.375,257.7879,257.7879,11354.0
2022-12-19 13:30:00,285.59,285.79,284.67,284.77,13618.0,257.9505,258.1311,257.1195,257.2098,13618.0
2022-12-19 14:00:00,284.7,284.78,283.06,283.21,12989.0,257.1466,257.2189,255.6653,255.8008,12989.0
2022-12-19 14:30:00,283.24,283.85,282.91,283.56,20870.0,255.8279,256.3789,255.5299,256.1169,20870.0
2022-12-19 15:00:00,283.47,283.96,282.74,282.75,31011.0,256.0357,256.4782,255.3763,255.3853,31011.0
2022-12-19 15:30:00,282.75,284.99,282.64,284.41,74277.0,255.3853,257.4085,255.286,256.8847,74277.0
2022-12-20 09:30:00,282.51,282.97,280.01,281.62,25918.0,255.1686,255.584,252.9105,254.3647,25918.0
2022-12-20 10:00:00,281.69,282.57,280.95,281.44,31295.0,254.4279,255.2228,253.7595,254.2021,31295.0
2022-12-20 10:30:00,281.61,283.08,281.42,282.77,17894.0,254.3557,255.6834,254.1841,255.4034,17894.0
2022-12-20 11:00:00,282.35,283.56,282.24,283.46,16390.0,255.024,256.1169,254.9247,256.0266,16390.0
2022-12-20 11:30:00,283.62,285.42,283.62,285.42,12131.0,256.1711,257.7969,256.1711,257.7969,12131.0
2022-12-20 12:00:00,285.38,286.04,285.38,285.93,6355.0,257.7608,258.3569,257.7608,258.2576,6355.0
2022-12-20 12:30:00,285.81,286.34,284.98,285.05,17270.0,258.1492,258.6279,257.3995,257.4627,17270.0
2022-12-20 13:00:00,285.13,285.38,284.19,284.19,12425.0,257.535,257.7608,256.686,256.686,12425.0
2022-12-20 13:30:00,284.16,284.65,283.5,284.0,10630.0,256.6589,257.1015,256.0628,256.5144,10630.0
2022-12-20 14:00:00,284.01,284.67,283.53,283.53,14076.0,256.5234,257.1195,256.0898,256.0898,14076.0
2022-12-20 14:30:00,283.39,283.4,282.34,282.4,8681.0,255.9634,255.9724,255.015,255.0692,8681.0
2022-12-20 15:00:00,282.31,283.19,281.79,283.1,12496.0,254.9879,255.7828,254.5182,255.7015,12496.0
2022-12-20 15:30:00,283.11,283.89,282.16,282.26,62247.0,255.7105,256.415,254.8524,254.9428,62247.0
2022-12-21 09:30:00,284.23,287.24,283.52,283.76,26768.0,256.7221,259.4408,256.0808,256.2976,26768.0
2022-12-21 10:00:00,284.12,286.63,284.11,286.23,17530.0,256.6227,258.8898,256.6137,258.5285,17530.0
2022-12-21 10:30:00,286.37,287.32,286.36,287.32,6203.0,258.655,259.513,258.646,259.513,6203.0
2022-12-21 11:00:00,287.38,288.0,286.85,286.85,7232.0,259.5672,260.1272,259.0885,259.0885,7232.0
2022-12-21 11:30:00,286.76,287.14,285.26,285.84,8517.0,259.0072,259.3505,257.6524,258.1763,8517.0
2022-12-21 12:00:00,285.84,287.0,285.73,286.77,5929.0,258.1763,259.224,258.0769,259.0163,5929.0
2022-12-21 12:30:00,286.88,286.88,286.15,286.47,3564.0,259.1156,259.1156,258.4563,258.7453,3564.0
2022-12-21 13:00:00,286.58,287.03,286.21,286.4,4684.0,258.8447,259.2511,258.5105,258.6821,4684.0
2022-12-21 13:30:00,286.49,287.27,286.49,286.82,5928.0,258.7634,259.4679,258.7634,259.0614,5928.0
2022-12-21 14:00:00,286.9,287.18,285.63,285.63,7000.0,259.1337,259.3866,257.9866,257.9866,7000.0
2022-12-21 14:30:00,285.75,286.1,284.77,284.95,7593.0,258.095,258.4111,257.2098,257.3724,7593.0
2022-12-21 15:00:00,284.97,285.13,283.4,283.52,14177.0,257.3905,257.535,255.9724,256.0808,14177.0
2022-12-21 15:30:00,283.41,283.83,282.83,283.71,65380.0,255.9815,256.3608,255.4576,256.2524,65380.0
2022-12-22 09:30:00,281.9,283.35,280.43,283.35,14271.0,254.6176,255.9273,253.2899,255.9273,14271.0
2022-12-22 10:00:00,283.03,283.33,282.01,282.21,10796.0,255.6382,255.9092,254.717,254.8976,10796.0
2022-12-22 10:30:00,282.03,282.12,280.86,281.56,15512.0,254.735,254.8163,253.6783,254.3105,15512.0
2022-12-22 11:00:00,281.38,282.71,281.38,282.09,12683.0,254.1479,255.3492,254.1479,254.7892,12683.0
2022-12-22 11:30:00,282.16,282.37,281.43,281.76,11185.0,254.8524,255.0421,254.1931,254.4911,11185.0
2022-12-22 12:00:00,281.71,282.03,279.5,279.73,15759.0,254.446,254.735,252.4499,252.6576,15759.0
2022-12-22 12:30:00,279.31,279.37,278.32,278.42,6538.0,252.2783,252.3325,251.3841,251.4744,6538.0
2022-12-22 13:00:00,278.36,278.83,277.92,278.11,13010.0,251.4202,251.8447,251.0228,251.1944,13010.0
2022-12-22 13:30:00,278.07,278.07,276.77,276.92,6314.0,251.1583,251.1583,249.9841,250.1196,6314.0
2022-12-22 14:00:00,277.23,278.82,277.04,278.61,13819.0,250.3996,251.8357,250.228,251.646,13819.0
2022-12-22 14:30:00,278.74,279.42,277.96,279.42,6890.0,251.7634,252.3776,251.0589,252.3776,6890.0
2022-12-22 15:00:00,279.44,280.6,279.23,280.38,8543.0,252.3957,253.4434,252.206,253.2447,8543.0
2022-12-22 15:30:00,280.8,281.12,279.29,280.27,52774.0,253.6241,253.9131,252.2602,253.1454,52774.0
2022-12-23 09:30:00,278.58,279.8,277.0,278.43,17232.0,251.6189,252.7208,250.1918,251.4834,17232.0
2022-12-23 10:00:00,278.48,281.68,278.06,281.29,10594.0,251.5286,254.4189,251.1492,254.0666,10594.0
2022-12-23 10:30:00,281.37,282.37,281.37,282.21,6155.0,254.1389,255.0421,254.1389,254.8976,6155.0
2022-12-23 11:00:00,282.49,282.6,281.72,281.98,13142.0,255.1505,255.2499,254.455,254.6899,13142.0
2022-12-23 11:30:00,282.22,282.68,281.71,282.51,4680.0,254.9066,255.3221,254.446,255.1686,4680.0
2022-12-23 12:00:00,282.8,283.76,282.58,283.53,9751.0,255.4305,256.2976,255.2318,256.0898,9751.0
2022-12-23 12:30:00,283.5,283.8,283.35,283.72,6035.0,256.0628,256.3337,255.9273,256.2615,6035.0
2022-12-23 13:00:00,284.05,284.6,283.25,283.25,13797.0,256.5595,257.0563,255.8369,255.8369,13797.0
2022-12-23 13:30:00,283.48,283.53,281.43,281.61,11150.0,256.0447,256.0898,254.1931,254.3557,11150.0
2022-12-23 14:00:00,281.39,282.22,281.2,282.16,10805.0,254.157,254.9066,253.9853,254.8524,10805.0
2022-12-23 14:30:00,282.16,282.49,281.57,282.3,10232.0,254.8524,255.1505,254.3195,254.9789,10232.0
2022-12-23 15:00:00,282.3,283.07,282.1,282.22,10616.0,254.9789,255.6744,254.7982,254.9066,10616.0
2022-12-23 15:30:00,282.18,283.22,281.66,283.13,63522.0,254.8705,255.8098,254.4008,255.7286,63522.0
2022-12-27 09:30:00,282.78,283.57,281.48,281.67,12761.0,255.4124,256.126,254.2382,254.4099,12761.0
2022-12-27 10:00:00,281.53,283.72,280.94,283.0,6630.0,254.2834,256.2615,253.7505,255.6111,6630.0
2022-12-27 10:30:00,282.81,283.45,282.45,282.45,5586.0,255.4395,256.0176,255.1144,255.1144,5586.0
2022-12-27 11:00:00,282.35,282.98,282.02,282.04,7890.0,255.024,255.5931,254.726,254.744,7890.0
2022-12-27 11:30:00,282.38,283.25,282.15,282.81,5400.0,255.0511,255.8369,254.8434,255.4395,5400.0
2022-12-27 12:00:00,282.86,283.78,282.7,282.7,13063.0,255.4847,256.3157,255.3402,255.3402,13063.0
2022-12-27 12:30:00,282.73,283.14,281.99,282.34,5762.0,255.3673,255.7376,254.6989,255.015,5762.0
2022-12-27 13:00:00,282.4,282.74,281.63,281.63,5363.0,255.0692,255.3763,254.3737,254.3737,5363.0
2022-12-27 13:30:00,281.54,281.78,280.86,280.86,9880.0,254.2924,254.5092,253.6783,253.6783,9880.0
2022-12-27 14:00:00,280.94,281.66,280.94,281.3,6367.0,253.7505,254.4008,253.7505,254.0757,6367.0
2022-12-27 14:30:00,281.34,282.4,281.33,282.34,6486.0,254.1118,255.0692,254.1028,255.015,6486.0
2022-12-27 15:00:00,282.5,283.1,282.11,283.1,9270.0,255.1595,255.7015,254.8073,255.7015,9270.0
2022-12-27 15:30:00,283.15,283.9,282.85,283.04,28605.0,255.7466,256.424,255.4757,255.6473,28605.0
2022-12-28 09:30:00,283.97,285.24,283.55,283.69,28297.0,256.4873,257.6344,256.1079,256.2344,28297.0
2022-12-28 10:00:00,284.29,284.54,281.94,282.06,9804.0,256.7763,257.0021,254.6537,254.7621,9804.0
2022-12-28 10:30:00,282.28,282.76,281.44,282.09,5200.0,254.9608,255.3944,254.2021,254.7892,5200.0
2022-12-28 11:00:00,282.21,282.39,280.99,281.83,7874.0,254.8976,255.0602,253.7957,254.5544,7874.0
2022-12-28 11:30:00,282.02,282.12,281.59,281.98,7154.0,254.726,254.8163,254.3376,254.6899,7154.0
2022-12-28 12:00:00,281.83,281.89,280.31,280.62,11105.0,254.5544,254.6086,253.1815,253.4615,11105.0
2022-12-28 12:30:00,280.36,280.67,279.93,280.67,4965.0,253.2266,253.5066,252.8383,253.5066,4965.0
2022-12-28 13:00:00,280.55,281.57,280.48,280.97,4034.0,253.3983,254.3195,253.335,253.7776,4034.0
2022-12-28 13:30:00,280.84,280.84,280.18,280.31,4188.0,253.6602,253.6602,253.0641,253.1815,4188.0
2022-12-28 14:00:00,280.15,280.18,279.56,279.69,8493.0,253.037,253.0641,252.5041,252.6215,8493.0
2022-12-28 14:30:00,279.57,280.78,279.5,279.9,9686.0,252.5131,253.606,252.4499,252.8112,9686.0
2022-12-28 15:00:00,279.86,279.87,278.22,278.48,14146.0,252.775,252.7841,251.2938,251.5286,14146.0
2022-12-28 15:30:00,278.48,278.83,277.1,277.95,56329.0,251.5286,251.8447,250.2821,251.0499,56329.0
2022-12-29 09:30:00,280.12,281.28,278.89,281.07,12637.0,253.0099,254.0576,251.8989,253.8679,12637.0
2022-12-29 10:00:00,281.52,282.67,281.26,282.31,12296.0,254.2744,255.3131,254.0395,254.9879,12296.0
2022-12-29 10:30:00,282.97,283.61,282.4,283.11,6169.0,255.584,256.1621,255.0692,255.7105,6169.0
2022-12-29 11:00:00,282.88,282.88,280.8,281.38,10267.0,255.5028,255.5028,253.6241,254.1479,10267.0
2022-12-29 11:30:00,281.38,283.01,281.38,282.69,6053.0,254.1479,255.6202,254.1479,255.3311,6053.0
2022-12-29 12:00:00,282.57,284.0,282.57,283.94,6071.0,255.2228,256.5144,255.2228,256.4602,6071.0
2022-12-29 12:30:00,284.04,284.15,282.84,282.98,7980.0,256.5505,256.6498,255.4666,255.5931,7980.0
2022-12-29 13:00:00,282.96,282.96,281.68,281.92,12787.0,255.575,255.575,254.4189,254.6357,12787.0
2022-12-29 13:30:00,281.63,283.05,281.48,282.91,11710.0,254.3737,255.6563,254.2382,255.5299,11710.0
2022-12-29 14:00:00,283.02,283.09,281.77,281.77,6183.0,255.6292,255.6924,254.5002,254.5002,6183.0
2022-12-29 14:30:00,281.8,282.28,281.74,282.03,6755.0,254.5273,254.9608,254.4731,254.735,6755.0
2022-12-29 15:00:00,282.34,283.38,282.34,282.75,15093.0,255.015,255.9544,255.015,255.3853,15093.0
2022-12-29 15:30:00,282.7,283.5,282.34,282.76,37563.0,255.3402,256.0628,255.015,255.3944,37563.0
2022-12-30 09:30:00,281.47,281.99,279.97,280.24,6843.0,254.2292,254.6989,252.8744,253.1183,6843.0
2022-12-30 10:00:00,280.29,281.58,280.1,281.45,7299.0,253.1634,254.3286,252.9918,254.2112,7299.0
2022-12-30 10:30:00,280.99,280.99,279.91,279.91,4824.0,253.7957,253.7957,252.8202,252.8202,4824.0
2022-12-30 11:00:00,279.9,281.18,279.8,280.67,6978.0,252.8112,253.9673,252.7208,253.5066,6978.0
2022-12-30 11:30:00,280.47,281.02,280.25,280.25,3720.0,253.326,253.8228,253.1273,253.1273,3720.0
2022-12-30 12:00:00,280.27,280.3,279.06,279.54,6336.0,253.1454,253.1724,252.0525,252.486,6336.0
2022-12-30 12:30:00,279.61,280.52,279.61,280.35,10809.0,252.5492,253.3712,252.5492,253.2176,10809.0
2022-12-30 13:00:00,280.68,280.77,278.22,278.75,7286.0,253.5157,253.597,251.2938,251.7725,7286.0
2022-12-30 13:30:00,278.87,279.64,278.44,278.44,7320.0,251.8808,252.5763,251.4925,251.4925,7320.0
2022-12-30 14:00:00,278.53,278.7,277.07,277.8,11106.0,251.5737,251.7273,250.255,250.9144,11106.0
2022-12-30 14:30:00,277.82,277.93,276.96,276.97,7851.0,250.9325,251.0318,250.1557,250.1647,7851.0
2022-12-30 15:00:00,277.18,278.77,277.1,278.18,6587.0,250.3544,251.7905,250.2821,251.2576,6587.0
2022-12-30 15:30:00,278.28,280.32,278.12,280.19,36797.0,251.3479,253.1905,251.2034,253.0731,36797.0
2023-01-03 09:30:00,281.08,281.96,278.47,278.5,31340.0,253.877,254.6718,251.5196,251.5467,31340.0
2023-01-03 10:00:00,278.94,278.94,275.55,275.56,11918.0,251.9441,251.9441,248.8822,248.8912,11918.0
2023-01-03 10:30:00,275.3,275.6,274.44,274.66,16247.0,248.6563,248.9273,247.8796,248.0783,16247.0
2023-01-03 11:00:00,274.81,275.0,270.87,271.9,25365.0,248.2138,248.3854,244.6551,245.5854,25365.0
2023-01-03 11:30:00,271.76,272.3,270.67,272.09,57825.0,245.459,245.9467,244.4744,245.757,57825.0
2023-01-03 12:00:00,272.07,272.25,271.3,271.84,18938.0,245.739,245.9015,245.0435,245.5312,18938.0
2023-01-03 12:30:00,271.84,273.23,271.33,271.73,37601.0,245.5312,246.7867,245.0706,245.4319,37601.0
2023-01-03 13:00:00,271.62,273.04,270.78,272.89,21379.0,245.3325,246.6151,244.5738,246.4796,21379.0
2023-01-03 13:30:00,272.89,273.17,272.08,273.11,16515.0,246.4796,246.7325,245.748,246.6783,16515.0
2023-01-03 14:00:00,273.14,273.36,272.23,272.59,38535.0,246.7054,246.9041,245.8835,246.2086,38535.0
2023-01-03 14:30:00,272.51,273.62,271.96,272.98,57904.0,246.1364,247.1389,245.6396,246.5609,57904.0
2023-01-03 15:00:00,272.98,274.0,272.79,273.57,25012.0,246.5609,247.4822,246.3893,247.0938,25012.0
2023-01-03 15:30:00,273.67,274.44,273.35,274.13,91376.0,247.1841,247.8796,246.8951,247.5996,91376.0
2023-01-04 09:30:00,276.36,278.78,276.03,278.55,23452.0,249.6138,251.7996,249.3157,251.5918,23452.0
2023-01-04 10:00:00,278.21,279.38,276.46,278.75,21306.0,251.2847,252.3415,249.7041,251.7725,21306.0
2023-01-04 10:30:00,278.51,279.25,278.08,278.92,16641.0,251.5557,252.2241,251.1673,251.926,16641.0
2023-01-04 11:00:00,279.01,279.18,277.05,277.71,14346.0,252.0073,252.1608,250.237,250.8331,14346.0
2023-01-04 11:30:00,277.64,279.65,277.54,279.48,12259.0,250.7699,252.5854,250.6796,252.4318,12259.0
2023-01-04 12:00:00,279.48,279.95,279.28,279.38,10340.0,252.4318,252.8563,252.2512,252.3415,10340.0
2023-01-04 12:30:00,279.49,281.04,279.48,280.18,16248.0,252.4408,253.8408,252.4318,253.0641,16248.0
2023-01-04 13:00:00,280.1,280.32,279.21,279.48,14864.0,252.9918,253.1905,252.1879,252.4318,14864.0
2023-01-04 13:30:00,279.44,279.92,279.24,279.45,8238.0,252.3957,252.8292,252.215,252.4047,8238.0
2023-01-04 14:00:00,279.09,279.9,276.84,276.84,37667.0,252.0796,252.8112,250.0473,250.0473,37667.0
2023-01-04 14:30:00,276.86,277.3,275.87,277.07,27165.0,250.0654,250.4628,249.1712,250.255,27165.0
2023-01-04 15:00:00,277.81,278.45,277.06,277.29,23136.0,250.9234,251.5015,250.246,250.4538,23136.0
2023-01-04 15:30:00,277.25,278.2,276.27,278.05,83188.0,250.4176,251.2757,249.5325,251.1402,83188.0
2023-01-05 09:30:00,275.56,276.82,273.33,273.7,58638.0,248.8912,250.0292,246.877,247.2112,58638.0
2023-01-05 10:00:00,274.33,274.85,271.52,271.67,13753.0,247.7802,248.2499,245.2422,245.3777,13753.0
2023-01-05 10:30:00,271.78,272.54,270.71,270.98,27606.0,245.477,246.1635,244.5106,244.7544,27606.0
2023-01-05 11:00:00,271.11,273.07,271.11,271.84,28585.0,244.8719,246.6422,244.8719,245.5312,28585.0
2023-01-05 11:30:00,271.7,271.92,270.56,270.56,16338.0,245.4048,245.6035,244.3751,244.3751,16338.0
2023-01-05 12:00:00,270.44,271.59,270.44,271.4,11599.0,244.2667,245.3054,244.2667,245.1338,11599.0
2023-01-05 12:30:00,271.36,272.01,270.27,270.55,15020.0,245.0977,245.6848,244.1132,244.3661,15020.0
2023-01-05 13:00:00,270.78,272.19,270.13,271.44,33865.0,244.5738,245.8473,243.9867,245.1699,33865.0
2023-01-05 13:30:00,271.74,272.19,270.64,271.23,19146.0,245.4409,245.8473,244.4473,244.9802,19146.0
2023-01-05 14:00:00,271.22,271.43,270.38,270.57,11336.0,244.9712,245.1609,244.2125,244.3841,11336.0
2023-01-05 14:30:00,270.59,273.22,270.56,272.77,29557.0,244.4022,246.7777,244.3751,246.3712,29557.0
2023-01-05 15:00:00,272.57,272.57,271.14,271.46,22774.0,246.1906,246.1906,244.899,245.188,22774.0
2023-01-05 15:30:00,271.45,272.09,270.93,271.31,95368.0,245.179,245.757,244.7093,245.0525,95368.0
2023-01-06 09:30:00,271.55,273.74,271.04,272.34,43969.0,245.2693,247.2473,244.8086,245.9828,43969.0
2023-01-06 10:00:00,272.64,275.33,272.62,273.66,19959.0,246.2538,248.6834,246.2357,247.1751,19959.0
2023-01-06 10:30:00,273.78,275.8,273.77,275.37,32438.0,247.2835,249.108,247.2744,248.7196,32438.0
2023-01-06 11:00:00,275.49,275.9,273.76,273.82,18338.0,248.828,249.1983,247.2654,247.3196,18338.0
2023-01-06 11:30:00,273.85,274.64,273.33,273.99,14351.0,247.3467,248.0602,246.877,247.4731,14351.0
2023-01-06 12:00:00,274.15,274.81,273.74,274.22,18383.0,247.6176,248.2138,247.2473,247.6809,18383.0
2023-01-06 12:30:00,274.13,274.47,273.37,273.66,8420.0,247.5996,247.9067,246.9131,247.1751,8420.0
2023-01-06 13:00:00,273.71,274.5,273.68,274.28,9622.0,247.2202,247.9338,247.1931,247.7351,9622.0
2023-01-06 13:30:00,274.36,275.74,274.22,275.42,33745.0,247.8073,249.0538,247.6809,248.7647,33745.0
2023-01-06 14:00:00,275.59,275.9,274.94,275.05,42635.0,248.9183,249.1983,248.3312,248.4305,42635.0
2023-01-06 14:30:00,274.97,276.69,274.86,276.49,31549.0,248.3583,249.9118,248.2589,249.7312,31549.0
2023-01-06 15:00:00,276.57,277.04,276.01,276.05,21587.0,249.8034,250.228,249.2976,249.3338,21587.0
2023-01-06 15:30:00,276.0,277.06,275.65,276.74,128792.0,249.2886,250.246,248.9725,249.957,128792.0
2023-01-09 09:30:00,276.36,281.43,275.38,281.43,74302.0,249.6138,254.1931,248.7286,254.1931,74302.0
2023-01-09 10:00:00,281.71,282.67,280.34,281.0,22684.0,254.446,255.3131,253.2086,253.8047,22684.0
2023-01-09 10:30:00,281.12,281.98,280.97,281.16,30437.0,253.9131,254.6899,253.7776,253.9492,30437.0
2023-01-09 11:00:00,281.29,284.0,280.86,283.93,25959.0,254.0666,256.5144,253.6783,256.4511,25959.0
2023-01-09 11:30:00,284.07,284.54,283.05,284.17,25143.0,256.5776,257.0021,255.6563,256.6679,25143.0
2023-01-09 12:00:00,284.27,284.37,282.43,282.57,21244.0,256.7582,256.8486,255.0963,255.2228,21244.0
2023-01-09 12:30:00,282.5,283.11,282.03,283.02,27602.0,255.1595,255.7105,254.735,255.6292,27602.0
2023-01-09 13:00:00,283.04,283.06,281.94,282.52,23892.0,255.6473,255.6653,254.6537,255.1776,23892.0
2023-01-09 13:30:00,282.42,282.78,281.7,282.13,18406.0,255.0873,255.4124,254.437,254.8253,18406.0
2023-01-09 14:00:00,282.25,283.12,281.6,282.81,18422.0,254.9337,255.7195,254.3466,255.4395,18422.0
2023-01-09 14:30:00,282.75,283.08,281.48,281.48,32730.0,255.3853,255.6834,254.2382,254.2382,32730.0
2023-01-09 15:00:00,281.62,282.3,281.44,281.91,58995.0,254.3647,254.9789,254.2021,254.6266,58995.0
2023-01-09 15:30:00,281.91,282.21,281.11,281.12,126278.0,254.6266,254.8976,253.9041,253.9131,126278.0
2023-01-10 09:30:00,282.23,283.43,281.04,282.65,55623.0,254.9157,255.9995,253.8408,255.295,55623.0
2023-01-10 10:00:00,282.76,283.07,281.06,281.06,20945.0,255.3944,255.6744,253.8589,253.8589,20945.0
2023-01-10 10:30:00,280.79,280.79,278.81,279.67,19868.0,253.615,253.615,251.8267,252.6034,19868.0
2023-01-10 11:00:00,279.74,280.04,279.01,279.91,15212.0,252.6666,252.9376,252.0073,252.8202,15212.0
2023-01-10 11:30:00,280.02,281.08,278.93,280.65,12171.0,252.9195,253.877,251.935,253.4886,12171.0
2023-01-10 12:00:00,280.71,280.78,279.04,279.04,14967.0,253.5428,253.606,252.0344,252.0344,14967.0
2023-01-10 12:30:00,279.15,282.04,279.14,281.89,49599.0,252.1337,254.744,252.1247,254.6086,49599.0
2023-01-10 13:00:00,282.03,282.33,281.34,281.5,23290.0,254.735,255.006,254.1118,254.2563,23290.0
2023-01-10 13:30:00,281.41,281.69,280.52,281.17,14607.0,254.175,254.4279,253.3712,253.9582,14607.0
2023-01-10 14:00:00,280.9,281.77,280.9,281.32,12925.0,253.7144,254.5002,253.7144,254.0937,12925.0
2023-01-10 14:30:00,281.41,281.69,280.8,281.24,17563.0,254.175,254.4279,253.6241,254.0215,17563.0
2023-01-10 15:00:00,281.19,281.76,280.42,281.18,21239.0,253.9763,254.4911,253.2808,253.9673,21239.0
2023-01-10 15:30:00,281.18,281.21,280.12,281.18,78231.0,253.9673,253.9944,253.0099,253.9673,78231.0
2023-01-11 09:30:00,284.37,288.84,284.37,287.68,17995.0,256.8486,260.8859,256.8486,259.8382,17995.0
2023-01-11 10:00:00,287.68,289.71,286.67,289.47,42568.0,259.8382,261.6717,258.926,261.455,42568.0
2023-01-11 10:30:00,289.45,289.96,288.44,289.96,18438.0,261.4369,261.8975,260.5247,261.8975,18438.0
2023-01-11 11:00:00,289.84,291.28,289.72,290.54,23089.0,261.7892,263.0898,261.6808,262.4214,23089.0
2023-01-11 11:30:00,290.47,291.79,290.25,291.05,25230.0,262.3582,263.5504,262.1595,262.8821,25230.0
2023-01-11 12:00:00,291.01,291.1,289.73,289.73,20370.0,262.8459,262.9272,261.6898,261.6898,20370.0
2023-01-11 12:30:00,289.7,289.97,289.26,289.77,12845.0,261.6627,261.9066,261.2653,261.7259,12845.0
2023-01-11 13:00:00,289.82,290.76,289.69,290.27,13187.0,261.7711,262.6201,261.6537,262.1775,13187.0
2023-01-11 13:30:00,290.24,292.07,290.24,291.0,23217.0,262.1505,263.8033,262.1505,262.8369,23217.0
2023-01-11 14:00:00,291.14,292.08,290.57,291.85,17986.0,262.9633,263.8124,262.4485,263.6046,17986.0
2023-01-11 14:30:00,291.98,292.88,291.97,292.39,9122.0,263.7221,264.535,263.713,264.0924,9122.0
2023-01-11 15:00:00,292.44,292.97,291.94,292.97,17689.0,264.1375,264.6162,263.6859,264.6162,17689.0
2023-01-11 15:30:00,292.94,294.43,292.81,293.8,81262.0,264.5891,265.9349,264.4717,265.3659,81262.0
2023-01-12 09:30:00,294.04,295.15,291.8,292.4,51509.0,265.5827,266.5853,263.5595,264.1014,51509.0
2023-01-12 10:00:00,292.38,294.03,291.28,293.17,24558.0,264.0833,265.5737,263.0898,264.7969,24558.0
2023-01-12 10:30:00,292.65,293.39,291.88,292.75,8506.0,264.3272,264.9956,263.6317,264.4175,8506.0
2023-01-12 11:00:00,292.69,292.9,291.95,291.98,18611.0,264.3633,264.553,263.695,263.7221,18611.0
2023-01-12 11:30:00,291.67,292.85,291.21,292.7,8079.0,263.4421,264.5079,263.0266,264.3724,8079.0
2023-01-12 12:00:00,292.7,295.5,292.66,295.4,10906.0,264.3724,266.9014,264.3362,266.8111,10906.0
2023-01-12 12:30:00,295.42,296.0,295.08,295.84,7748.0,266.8291,267.353,266.522,267.2085,7748.0
2023-01-12 13:00:00,295.96,296.34,294.51,294.58,10535.0,267.3169,267.6601,266.0072,266.0704,10535.0
2023-01-12 13:30:00,294.71,296.76,294.17,296.56,9538.0,266.1878,268.0394,265.7001,267.8588,9538.0
2023-01-12 14:00:00,296.48,296.98,296.03,296.26,7940.0,267.7865,268.2382,267.3801,267.5878,7940.0
2023-01-12 14:30:00,296.15,296.65,295.78,296.34,11864.0,267.4885,267.9401,267.1543,267.6601,11864.0
2023-01-12 15:00:00,296.19,296.62,295.31,296.26,20327.0,267.5246,267.913,266.7298,267.5878,20327.0
2023-01-12 15:30:00,296.29,296.79,295.95,296.08,63086.0,267.6149,268.0665,267.3078,267.4253,63086.0
2023-01-13 09:30:00,292.17,293.62,291.98,293.51,31286.0,263.8937,265.2033,263.7221,265.104,31286.0
2023-01-13 10:00:00,293.19,294.66,293.1,294.22,21008.0,264.8149,266.1427,264.7337,265.7453,21008.0
2023-01-13 10:30:00,294.51,294.51,293.11,293.72,13341.0,266.0072,266.0072,264.7427,265.2937,13341.0
2023-01-13 11:00:00,293.72,294.03,291.33,291.33,13778.0,265.2937,265.5737,263.135,263.135,13778.0
2023-01-13 11:30:00,291.33,291.33,289.44,289.6,20139.0,263.135,263.135,261.4279,261.5724,20139.0
2023-01-13 12:00:00,289.48,290.45,289.04,289.85,32243.0,261.464,262.3401,261.0666,261.7982,32243.0
2023-01-13 12:30:00,289.87,291.76,289.1,291.74,40320.0,261.8163,263.5233,261.1208,263.5053,40320.0
2023-01-13 13:00:00,291.62,291.78,290.91,291.12,10838.0,263.3969,263.5414,262.7556,262.9453,10838.0
2023-01-13 13:30:00,291.11,293.06,291.07,291.37,21420.0,262.9363,264.6975,262.9001,263.1711,21420.0
2023-01-13 14:00:00,291.38,292.04,291.08,291.53,14674.0,263.1801,263.7762,262.9092,263.3156,14674.0
2023-01-13 14:30:00,291.51,292.18,291.47,292.07,22028.0,263.2975,263.9027,263.2614,263.8033,22028.0
2023-01-13 15:00:00,292.19,292.54,291.43,291.92,25734.0,263.9117,264.2279,263.2253,263.6679,25734.0
2023-01-13 15:30:00,291.92,292.51,290.82,290.86,106322.0,263.6679,264.2008,262.6743,262.7104,106322.0
2023-01-17 09:30:00,293.0,294.5,291.13,291.64,40564.0,264.6433,265.9982,262.9543,263.415,40564.0
2023-01-17 10:00:00,291.93,293.25,291.85,292.57,17779.0,263.6769,264.8691,263.6046,264.255,17779.0
2023-01-17 10:30:00,292.74,292.74,290.9,291.71,22260.0,264.4085,264.4085,262.7466,263.4782,22260.0
2023-01-17 11:00:00,291.84,291.85,291.03,291.16,42352.0,263.5956,263.6046,262.864,262.9814,42352.0
2023-01-17 11:30:00,291.05,291.36,290.55,291.16,23880.0,262.8821,263.1621,262.4304,262.9814,23880.0
2023-01-17 12:00:00,291.1,291.32,290.49,290.49,18973.0,262.9272,263.1259,262.3763,262.3763,18973.0
2023-01-17 12:30:00,290.54,291.21,290.36,291.02,16360.0,262.4214,263.0266,262.2588,262.855,16360.0
2023-01-17 13:00:00,291.04,291.56,290.97,291.36,23665.0,262.873,263.3427,262.8098,263.1621,23665.0
2023-01-17 13:30:00,291.35,292.55,291.35,292.23,22788.0,263.153,264.2369,263.153,263.9479,22788.0
2023-01-17 14:00:00,292.22,292.35,290.7,291.05,17409.0,263.9388,264.0562,262.5659,262.8821,17409.0
2023-01-17 14:30:00,290.99,291.78,290.99,291.31,18270.0,262.8279,263.5414,262.8279,263.1169,18270.0
2023-01-17 15:00:00,291.28,291.5,290.59,291.44,41231.0,263.0898,263.2885,262.4666,263.2343,41231.0
2023-01-17 15:30:00,291.34,292.15,291.26,291.6,103069.0,263.144,263.8756,263.0717,263.3788,103069.0
2023-01-18 09:30:00,291.15,292.82,290.28,291.3,37914.0,262.9724,264.4808,262.1866,263.1079,37914.0
2023-01-18 10:00:00,291.19,291.25,289.52,290.37,26819.0,263.0085,263.0627,261.5001,262.2679,26819.0
2023-01-18 10:30:00,290.44,290.44,288.34,288.99,24053.0,262.3311,262.3311,260.4343,261.0214,24053.0
2023-01-18 11:00:00,289.05,289.09,286.7,287.09,21427.0,261.0756,261.1117,258.9531,259.3053,21427.0
2023-01-18 11:30:00,286.97,286.97,286.14,286.42,19748.0,259.1969,259.1969,258.4473,258.7002,19748.0
2023-01-18 12:00:00,286.31,286.56,284.77,284.87,28522.0,258.6008,258.8266,257.2098,257.3002,28522.0
2023-01-18 12:30:00,284.81,285.95,284.67,285.7,23091.0,257.246,258.2756,257.1195,258.0498,23091.0
2023-01-18 13:00:00,285.76,285.9,284.53,285.75,35940.0,258.104,258.2305,256.9931,258.095,35940.0
2023-01-18 13:30:00,285.79,285.97,285.38,285.87,15941.0,258.1311,258.2937,257.7608,258.2034,15941.0
2023-01-18 14:00:00,285.88,286.55,285.73,286.54,24321.0,258.2124,258.8176,258.0769,258.8085,24321.0
2023-01-18 14:30:00,286.46,287.38,285.59,285.6,40474.0,258.7363,259.5672,257.9505,257.9595,40474.0
2023-01-18 15:00:00,285.59,286.64,285.33,286.0,34181.0,257.9505,258.8989,257.7156,258.3208,34181.0
2023-01-18 15:30:00,285.86,286.08,284.83,285.77,138908.0,258.1943,258.3931,257.264,258.1131,138908.0
2023-01-19 09:30:00,285.25,288.1,282.99,288.1,40980.0,257.6434,260.2176,255.6021,260.2176,40980.0
2023-01-19 10:00:00,288.0,289.29,287.62,288.71,19417.0,260.1272,261.2924,259.784,260.7685,19417.0
2023-01-19 10:30:00,288.61,288.68,286.93,287.25,21879.0,260.6782,260.7414,259.1608,259.4498,21879.0
2023-01-19 11:00:00,287.44,288.18,287.06,287.53,12663.0,259.6214,260.2898,259.2782,259.7027,12663.0
2023-01-19 11:30:00,287.68,288.05,286.7,286.84,19051.0,259.8382,260.1724,258.9531,259.0795,19051.0
2023-01-19 12:00:00,286.83,287.8,286.83,287.4,17713.0,259.0705,259.9466,259.0705,259.5853,17713.0
2023-01-19 12:30:00,287.44,288.02,287.38,287.87,20534.0,259.6214,260.1453,259.5672,260.0098,20534.0
2023-01-19 13:00:00,287.96,288.41,287.0,287.37,19629.0,260.0911,260.4976,259.224,259.5582,19629.0
2023-01-19 13:30:00,287.47,288.84,287.42,288.53,14902.0,259.6485,260.8859,259.6034,260.6059,14902.0
2023-01-19 14:00:00,288.38,289.05,287.91,288.59,13925.0,260.4705,261.0756,260.0459,260.6601,13925.0
2023-01-19 14:30:00,288.56,288.78,288.08,288.69,24845.0,260.633,260.8317,260.1995,260.7505,24845.0
2023-01-19 15:00:00,288.77,288.95,287.03,287.62,32744.0,260.8227,260.9853,259.2511,259.784,32744.0
2023-01-19 15:30:00,287.69,288.47,287.02,287.64,96863.0,259.8472,260.5518,259.2421,259.8021,96863.0
2023-01-20 09:30:00,287.0,287.06,283.92,284.7,87851.0,259.224,259.2782,256.4421,257.1466,87851.0
2023-01-20 10:00:00,284.47,286.55,284.27,286.22,26761.0,256.9389,258.8176,256.7582,258.5195,26761.0
2023-01-20 10:30:00,286.32,287.54,286.32,287.0,21830.0,258.6098,259.7118,258.6098,259.224,21830.0
2023-01-20 11:00:00,287.2,287.78,286.5,287.78,27770.0,259.4047,259.9285,258.7724,259.9285,27770.0
2023-01-20 11:30:00,287.82,288.16,287.64,287.76,18507.0,259.9647,260.2718,259.8021,259.9105,18507.0
2023-01-20 12:00:00,287.77,288.11,287.01,287.3,12430.0,259.9195,260.2266,259.2331,259.495,12430.0
2023-01-20 12:30:00,287.22,288.08,287.07,287.66,21848.0,259.4227,260.1995,259.2872,259.8201,21848.0
2023-01-20 13:00:00,287.75,288.34,287.2,287.48,11316.0,259.9014,260.4343,259.4047,259.6576,11316.0
2023-01-20 13:30:00,287.77,289.12,287.77,288.59,13937.0,259.9195,261.1388,259.9195,260.6601,13937.0
2023-01-20 14:00:00,288.56,289.05,287.95,289.05,12429.0,260.633,261.0756,260.0821,261.0756,12429.0
2023-01-20 14:30:00,289.06,289.46,288.8,288.88,11903.0,261.0847,261.4459,260.8498,260.9221,11903.0
2023-01-20 15:00:00,289.11,289.9,288.52,288.76,20240.0,261.1298,261.8434,260.5969,260.8137,20240.0
2023-01-20 15:30:00,288.77,289.94,288.12,289.1,235998.0,260.8227,261.8795,260.2356,261.1208,235998.0
2023-01-23 09:30:00,289.4,289.4,287.41,289.38,65262.0,261.3917,261.3917,259.5943,261.3737,65262.0
2023-01-23 10:00:00,289.43,289.76,288.29,288.63,19417.0,261.4188,261.7169,260.3892,260.6963,19417.0
2023-01-23 10:30:00,288.87,289.53,288.28,288.96,17676.0,260.913,261.5092,260.3801,260.9943,17676.0
2023-01-23 11:00:00,289.19,291.41,289.19,290.34,17145.0,261.2021,263.2072,261.2021,262.2408,17145.0
2023-01-23 11:30:00,290.41,290.92,290.11,290.83,8619.0,262.304,262.7646,262.033,262.6834,8619.0
2023-01-23 12:00:00,290.88,290.89,289.89,289.89,10360.0,262.7285,262.7375,261.8343,261.8343,10360.0
2023-01-23 12:30:00,290.0,290.28,289.72,290.0,13856.0,261.9337,262.1866,261.6808,261.9337,13856.0
2023-01-23 13:00:00,290.0,290.41,289.77,289.92,14610.0,261.9337,262.304,261.7259,261.8614,14610.0
2023-01-23 13:30:00,290.03,290.79,289.98,290.68,17534.0,261.9608,262.6472,261.9156,262.5479,17534.0
2023-01-23 14:00:00,290.68,290.81,289.56,289.7,37525.0,262.5479,262.6653,261.5363,261.6627,37525.0
2023-01-23 14:30:00,289.56,289.95,289.32,289.72,23528.0,261.5363,261.8885,261.3195,261.6808,23528.0
2023-01-23 15:00:00,289.59,290.67,289.48,290.62,23771.0,261.5634,262.5388,261.464,262.4937,23771.0
2023-01-23 15:30:00,290.66,291.24,289.5,291.16,89718.0,262.5298,263.0537,261.4821,262.9814,89718.0
2023-01-24 09:30:00,291.71,293.61,287.74,291.42,50708.0,263.4782,265.1943,259.8924,263.2162,50708.0
2023-01-24 10:00:00,291.73,293.61,291.71,292.3,22924.0,263.4962,265.1943,263.4782,264.0111,22924.0
2023-01-24 10:30:00,292.79,294.41,292.17,294.36,17501.0,264.4537,265.9169,263.8937,265.8717,17501.0
2023-01-24 11:00:00,294.43,294.82,293.06,293.54,10287.0,265.9349,266.2872,264.6975,265.1311,10287.0
2023-01-24 11:30:00,293.39,293.97,293.17,293.56,9764.0,264.9956,265.5195,264.7969,265.1491,9764.0
2023-01-24 12:00:00,293.45,294.04,292.64,293.08,13807.0,265.0498,265.5827,264.3182,264.7156,13807.0
2023-01-24 12:30:00,293.11,293.3,292.16,292.96,39532.0,264.7427,264.9143,263.8846,264.6072,39532.0
2023-01-24 13:00:00,293.02,293.09,292.46,292.9,24967.0,264.6614,264.7246,264.1556,264.553,24967.0
2023-01-24 13:30:00,292.8,294.11,292.79,294.06,29580.0,264.4627,265.6459,264.4537,265.6007,29580.0
2023-01-24 14:00:00,294.06,294.71,293.38,294.6,13276.0,265.6007,266.1878,264.9866,266.0885,13276.0
2023-01-24 14:30:00,294.6,294.63,293.93,294.4,40597.0,266.0885,266.1156,265.4833,265.9078,40597.0
2023-01-24 15:00:00,294.21,295.26,294.21,294.98,16321.0,265.7362,266.6846,265.7362,266.4317,16321.0
2023-01-24 15:30:00,294.92,295.02,293.46,293.73,53132.0,266.3775,266.4678,265.0588,265.3027,53132.0
2023-01-25 09:30:00,292.91,294.09,290.43,290.48,16595.0,264.562,265.6278,262.3221,262.3672,16595.0
2023-01-25 10:00:00,290.55,292.73,290.47,291.87,44250.0,262.4304,264.3995,262.3582,263.6227,44250.0
2023-01-25 10:30:00,292.0,292.33,291.36,291.9,20630.0,263.7401,264.0382,263.1621,263.6498,20630.0
2023-01-25 11:00:00,291.9,292.13,291.31,292.07,6896.0,263.6498,263.8575,263.1169,263.8033,6896.0
2023-01-25 11:30:00,292.03,292.48,291.6,292.24,7896.0,263.7672,264.1737,263.3788,263.9569,7896.0
2023-01-25 12:00:00,291.83,291.83,290.7,290.71,10741.0,263.5866,263.5866,262.5659,262.575,10741.0
2023-01-25 12:30:00,290.83,291.3,290.68,290.78,11620.0,262.6834,263.1079,262.5479,262.6382,11620.0
2023-01-25 13:00:00,290.75,292.11,290.62,292.0,18804.0,262.6111,263.8395,262.4937,263.7401,18804.0
2023-01-25 13:30:00,291.93,292.87,291.83,292.44,9707.0,263.6769,264.5259,263.5866,264.1375,9707.0
2023-01-25 14:00:00,292.47,293.27,291.93,292.59,7872.0,264.1646,264.8872,263.6769,264.273,7872.0
2023-01-25 14:30:00,292.53,292.77,291.83,292.59,10503.0,264.2188,264.4356,263.5866,264.273,10503.0
2023-01-25 15:00:00,292.54,293.72,292.38,292.38,12567.0,264.2279,265.2937,264.0833,264.0833,12567.0
2023-01-25 15:30:00,292.42,292.61,291.26,292.29,92419.0,264.1195,264.2911,263.0717,264.0021,92419.0
2023-01-26 09:30:00,293.56,294.13,291.74,291.9,15502.0,265.1491,265.664,263.5053,263.6498,15502.0
2023-01-26 10:00:00,292.12,293.89,291.7,292.97,26470.0,263.8485,265.4472,263.4692,264.6162,26470.0
2023-01-26 10:30:00,293.12,294.06,292.64,293.25,25517.0,264.7517,265.6007,264.3182,264.8691,25517.0
2023-01-26 11:00:00,293.15,295.74,293.04,295.65,67979.0,264.7788,267.1182,264.6795,267.0369,67979.0
2023-01-26 11:30:00,295.67,296.72,295.54,296.56,20227.0,267.0549,268.0033,266.9375,267.8588,20227.0
2023-01-26 12:00:00,296.67,298.29,296.67,297.9,22439.0,267.9582,269.4214,267.9582,269.0691,22439.0
2023-01-26 12:30:00,297.99,298.01,296.17,296.36,7872.0,269.1504,269.1685,267.5065,267.6782,7872.0
2023-01-26 13:00:00,295.93,296.62,295.93,296.23,6432.0,267.2898,267.913,267.2898,267.5607,6432.0
2023-01-26 13:30:00,296.32,297.25,296.22,296.64,11843.0,267.642,268.482,267.5517,267.9311,11843.0
2023-01-26 14:00:00,296.72,296.72,295.94,296.14,13146.0,268.0033,268.0033,267.2988,267.4794,13146.0
2023-01-26 14:30:00,296.26,296.56,295.72,296.15,12761.0,267.5878,267.8588,267.1001,267.4885,12761.0
2023-01-26 15:00:00,296.2,296.87,295.68,296.87,16438.0,267.5336,268.1388,267.064,268.1388,16438.0
2023-01-26 15:30:00,296.69,297.45,296.17,297.34,57579.0,267.9762,268.6627,267.5065,268.5633,57579.0
2023-01-27 09:30:00,296.13,298.78,296.13,298.2,19987.0,267.4704,269.8639,267.4704,269.3401,19987.0
2023-01-27 10:00:00,298.65,299.45,298.04,298.92,12520.0,269.7465,270.4691,269.1956,269.9904,12520.0
2023-01-27 10:30:00,299.04,299.25,297.88,298.11,13343.0,270.0988,270.2885,269.051,269.2588,13343.0
2023-01-27 11:00:00,297.85,297.95,297.16,297.79,13173.0,269.024,269.1143,268.4007,268.9698,13173.0
2023-01-27 11:30:00,297.82,299.71,297.76,299.36,7749.0,268.9969,270.7039,268.9427,270.3878,7749.0
2023-01-27 12:00:00,299.32,300.07,298.89,298.89,31327.0,270.3517,271.0291,269.9633,269.9633,31327.0
2023-01-27 12:30:00,298.9,299.52,298.07,298.3,12377.0,269.9723,270.5323,269.2227,269.4304,12377.0
2023-01-27 13:00:00,298.28,298.28,297.65,297.76,12153.0,269.4123,269.4123,268.8433,268.9427,12153.0
2023-01-27 13:30:00,297.93,298.91,297.75,298.07,13027.0,269.0962,269.9814,268.9336,269.2227,13027.0
2023-01-27 14:00:00,298.25,299.32,298.13,298.94,10745.0,269.3852,270.3517,269.2769,270.0085,10745.0
2023-01-27 14:30:00,299.09,299.92,299.02,299.92,20429.0,270.1439,270.8936,270.0807,270.8936,20429.0
2023-01-27 15:00:00,299.82,299.93,298.86,299.42,20262.0,270.8033,270.9026,269.9362,270.442,20262.0
2023-01-27 15:30:00,299.38,300.65,298.82,299.31,89043.0,270.4059,271.553,269.9001,270.3427,89043.0
2023-01-30 09:30:00,297.6,301.14,297.6,300.23,23721.0,268.7981,271.9955,268.7981,271.1736,23721.0
2023-01-30 10:00:00,300.66,300.97,299.32,300.07,46241.0,271.562,271.842,270.3517,271.0291,46241.0
2023-01-30 10:30:00,300.21,300.21,298.12,299.23,26684.0,271.1555,271.1555,269.2678,270.2704,26684.0
2023-01-30 11:00:00,299.01,300.14,298.53,299.86,30990.0,270.0717,271.0923,269.6381,270.8394,30990.0
2023-01-30 11:30:00,299.97,300.53,299.26,299.98,20812.0,270.9388,271.4446,270.2975,270.9478,20812.0
2023-01-30 12:00:00,299.68,299.74,298.18,299.31,52949.0,270.6768,270.731,269.322,270.3427,52949.0
2023-01-30 12:30:00,299.16,300.12,298.54,299.29,27818.0,270.2072,271.0743,269.6472,270.3246,27818.0
2023-01-30 13:00:00,299.2,300.07,298.74,299.59,21134.0,270.2433,271.0291,269.8278,270.5956,21134.0
2023-01-30 13:30:00,299.25,299.86,298.94,299.73,26343.0,270.2885,270.8394,270.0085,270.722,26343.0
2023-01-30 14:00:00,299.63,299.63,298.37,298.63,32404.0,270.6317,270.6317,269.4936,269.7285,32404.0
2023-01-30 14:30:00,298.52,299.08,298.37,299.02,25816.0,269.6291,270.1349,269.4936,270.0807,25816.0
2023-01-30 15:00:00,299.05,299.71,298.52,299.15,44741.0,270.1078,270.7039,269.6291,270.1981,44741.0
2023-01-30 15:30:00,299.05,300.03,298.58,299.0,159642.0,270.1078,270.993,269.6833,270.0627,159642.0
2023-01-31 09:30:00,298.21,302.03,298.0,301.7,19912.0,269.3491,272.7994,269.1594,272.5013,19912.0
2023-01-31 10:00:00,301.56,303.0,301.39,303.0,19232.0,272.3749,273.6755,272.2213,273.6755,19232.0
2023-01-31 10:30:00,302.86,305.39,302.86,305.27,26354.0,273.5491,275.8342,273.5491,275.7258,26354.0
2023-01-31 11:00:00,305.45,305.74,303.18,303.8,16461.0,275.8884,276.1504,273.8381,274.3981,16461.0
2023-01-31 11:30:00,303.77,304.71,303.6,304.38,17121.0,274.371,275.22,274.2175,274.922,17121.0
2023-01-31 12:00:00,304.18,304.18,302.47,302.86,23264.0,274.7413,274.7413,273.1968,273.5491,23264.0
2023-01-31 12:30:00,302.81,303.15,302.58,302.76,8530.0,273.5039,273.811,273.2962,273.4588,8530.0
2023-01-31 13:00:00,302.86,303.22,302.47,302.88,10071.0,273.5491,273.8742,273.1968,273.5671,10071.0
2023-01-31 13:30:00,302.88,303.46,302.52,303.4,9226.0,273.5671,274.091,273.242,274.0368,9226.0
2023-01-31 14:00:00,303.58,303.67,302.72,302.82,8934.0,274.1994,274.2807,273.4226,273.513,8934.0
2023-01-31 14:30:00,302.8,303.11,302.49,303.03,12847.0,273.4949,273.7749,273.2149,273.7026,12847.0
2023-01-31 15:00:00,303.16,303.7,302.12,303.09,22469.0,273.82,274.3078,272.8807,273.7568,22469.0
2023-01-31 15:30:00,303.05,305.63,303.05,304.4,97137.0,273.7207,276.051,273.7207,274.94,97137.0
2023-02-01 09:30:00,302.94,305.47,302.09,304.83,25992.0,273.6213,275.9065,272.8536,275.3284,25992.0
2023-02-01 10:00:00,304.49,304.92,302.3,303.79,26233.0,275.0213,275.4097,273.0433,274.3891,26233.0
2023-02-01 10:30:00,303.44,303.66,301.51,301.51,12139.0,274.0729,274.2717,272.3297,272.3297,12139.0
2023-02-01 11:00:00,301.35,301.94,300.48,300.76,17192.0,272.1852,272.7181,271.3994,271.6523,17192.0
2023-02-01 11:30:00,300.7,301.37,300.48,301.07,5996.0,271.5981,272.2033,271.3994,271.9323,5996.0
2023-02-01 12:00:00,300.85,301.52,300.49,301.23,19623.0,271.7336,272.3388,271.4085,272.0768,19623.0
2023-02-01 12:30:00,301.26,302.25,300.94,300.94,12471.0,272.1039,272.9981,271.8149,271.8149,12471.0
2023-02-01 13:00:00,300.87,301.69,300.68,301.47,9923.0,271.7517,272.4923,271.5801,272.2936,9923.0
2023-02-01 13:30:00,301.62,302.11,301.3,301.51,12161.0,272.4291,272.8717,272.1401,272.3297,12161.0
2023-02-01 14:00:00,301.01,302.23,300.29,301.6,13494.0,271.8781,272.9801,271.2278,272.411,13494.0
2023-02-01 14:30:00,301.67,304.72,299.43,304.01,39472.0,272.4743,275.2291,270.451,274.5878,39472.0
2023-02-01 15:00:00,304.01,305.11,303.66,304.66,14740.0,274.5878,275.5813,274.2717,275.1749,14740.0
2023-02-01 15:30:00,304.72,307.14,304.65,306.06,82896.0,275.2291,277.4149,275.1658,276.4394,82896.0
2023-02-02 09:30:00,308.41,311.33,308.41,310.87,22970.0,278.562,281.1994,278.562,280.7839,22970.0
2023-02-02 10:00:00,310.59,312.0,308.85,312.0,16536.0,280.531,281.8045,278.9594,281.8045,16536.0
2023-02-02 10:30:00,311.99,313.91,311.99,313.91,12098.0,281.7955,283.5297,281.7955,283.5297,12098.0
2023-02-02 11:00:00,313.65,314.25,313.32,314.25,16311.0,283.2948,283.8368,282.9968,283.8368,16311.0
2023-02-02 11:30:00,314.33,315.88,314.23,315.51,15443.0,283.909,285.309,283.8187,284.9748,15443.0
2023-02-02 12:00:00,315.52,315.53,314.0,314.75,8283.0,284.9838,284.9929,283.6109,284.2884,8283.0
2023-02-02 12:30:00,314.68,315.03,312.71,312.89,6802.0,284.2251,284.5413,282.4458,282.6084,6802.0
2023-02-02 13:00:00,312.71,313.11,311.19,311.19,7791.0,282.4458,282.8071,281.0729,281.0729,7791.0
2023-02-02 13:30:00,311.11,312.58,310.95,312.32,16500.0,281.0006,282.3284,280.8561,282.0935,16500.0
2023-02-02 14:00:00,312.54,312.69,310.26,310.62,7857.0,282.2922,282.4277,280.2329,280.5581,7857.0
2023-02-02 14:30:00,310.7,311.24,309.89,310.22,10531.0,280.6303,281.1181,279.8987,280.1968,10531.0
2023-02-02 15:00:00,309.97,311.15,309.9,310.95,9686.0,279.971,281.0368,279.9077,280.8561,9686.0
2023-02-02 15:30:00,311.17,311.99,310.6,311.51,67519.0,281.0548,281.7955,280.54,281.3619,67519.0
2023-02-03 09:30:00,307.57,307.72,303.17,304.74,19149.0,277.8032,277.9387,273.8291,275.2471,19149.0
2023-02-03 10:00:00,304.2,306.25,303.66,304.51,19298.0,274.7594,276.611,274.2717,275.0394,19298.0
2023-02-03 10:30:00,304.84,306.3,304.31,305.04,24687.0,275.3375,276.6562,274.8587,275.5181,24687.0
2023-02-03 11:00:00,305.3,307.01,304.93,306.46,25552.0,275.7529,277.2974,275.4187,276.8007,25552.0
2023-02-03 11:30:00,306.34,306.58,304.23,305.09,24001.0,276.6923,276.9091,274.7865,275.5633,24001.0
2023-02-03 12:00:00,304.87,306.32,304.73,306.32,9837.0,275.3646,276.6742,275.2381,276.6742,9837.0
2023-02-03 12:30:00,306.34,306.85,305.52,305.52,9983.0,276.6923,277.1529,275.9516,275.9516,9983.0
2023-02-03 13:00:00,305.42,305.59,304.89,304.95,10086.0,275.8613,276.0149,275.3826,275.4368,10086.0
2023-02-03 13:30:00,304.91,305.72,304.64,305.34,12698.0,275.4007,276.1323,275.1568,275.7891,12698.0
2023-02-03 14:00:00,305.25,306.32,305.23,306.32,9155.0,275.7078,276.6742,275.6897,276.6742,9155.0
2023-02-03 14:30:00,306.5,307.63,306.13,306.13,19286.0,276.8368,277.8574,276.5026,276.5026,19286.0
2023-02-03 15:00:00,306.14,307.57,305.64,307.17,14887.0,276.5116,277.8032,276.06,277.442,14887.0
2023-02-03 15:30:00,307.17,308.83,306.41,308.36,73540.0,277.442,278.9413,276.7555,278.5168,73540.0
2023-02-06 09:30:00,300.43,305.26,299.54,304.47,326771.0,271.3543,275.7168,270.5504,275.0033,326771.0
2023-02-06 10:00:00,304.59,308.56,304.38,306.68,197879.0,275.1117,278.6974,274.922,276.9994,197879.0
2023-02-06 10:30:00,306.69,310.28,306.68,310.22,93812.0,277.0084,280.251,276.9994,280.1968,93812.0
2023-02-06 11:00:00,310.41,311.05,308.95,310.61,184244.0,280.3684,280.9464,279.0497,280.549,184244.0
2023-02-06 11:30:00,310.76,311.72,309.24,309.75,113418.0,280.6845,281.5516,279.3116,279.7723,113418.0
2023-02-06 12:00:00,309.75,310.33,308.34,308.88,96428.0,279.7723,280.2961,278.4987,278.9865,96428.0
2023-02-06 12:30:00,309.05,309.61,307.81,307.94,59205.0,279.14,279.6458,278.02,278.1374,59205.0
2023-02-06 13:00:00,307.87,308.92,307.79,308.56,26705.0,278.0742,279.0226,278.002,278.6974,26705.0
2023-02-06 13:30:00,308.57,308.72,306.86,307.38,69057.0,278.7065,278.8419,277.162,277.6316,69057.0
2023-02-06 14:00:00,307.38,308.26,306.92,307.35,67058.0,277.6316,278.4265,277.2162,277.6045,67058.0
2023-02-06 14:30:00,307.48,308.16,306.77,307.55,60432.0,277.722,278.3361,277.0807,277.7852,60432.0
2023-02-06 15:00:00,307.38,308.17,306.7,307.64,70603.0,277.6316,278.3452,277.0174,277.8665,70603.0
2023-02-06 15:30:00,307.6,308.19,306.85,307.9,216519.0,277.8303,278.3632,277.1529,278.1013,216519.0
2023-02-07 09:30:00,304.11,304.26,300.4,301.36,53102.0,274.6781,274.8136,271.3272,272.1943,53102.0
2023-02-07 10:00:00,301.67,302.22,300.0,301.94,45538.0,272.4743,272.971,270.9659,272.7181,45538.0
2023-02-07 10:30:00,301.91,302.51,300.97,301.29,49788.0,272.691,273.233,271.842,272.131,49788.0
2023-02-07 11:00:00,301.23,301.6,299.7,299.7,17342.0,272.0768,272.411,270.6949,270.6949,17342.0
2023-02-07 11:30:00,299.76,300.41,299.28,299.48,40094.0,270.7491,271.3362,270.3156,270.4962,40094.0
2023-02-07 12:00:00,299.33,300.4,299.33,299.49,20764.0,270.3607,271.3272,270.3607,270.5052,20764.0
2023-02-07 12:30:00,299.48,303.68,299.47,303.35,52554.0,270.4962,274.2897,270.4872,273.9917,52554.0
2023-02-07 13:00:00,303.41,304.96,301.15,301.36,51568.0,274.0459,275.4458,272.0046,272.1943,51568.0
2023-02-07 13:30:00,300.88,301.46,299.6,300.43,35226.0,271.7607,272.2846,270.6046,271.3543,35226.0
2023-02-07 14:00:00,300.51,303.24,300.43,302.76,32608.0,271.4265,273.8923,271.3543,273.4588,32608.0
2023-02-07 14:30:00,302.76,304.21,302.59,303.14,18960.0,273.4588,274.7684,273.3052,273.802,18960.0
2023-02-07 15:00:00,303.32,303.87,302.18,303.24,62658.0,273.9646,274.4613,272.9349,273.8923,62658.0
2023-02-07 15:30:00,303.24,303.4,300.32,302.02,295269.0,273.8923,274.0368,271.2549,272.7904,295269.0
2023-02-08 09:30:00,301.39,301.82,298.57,301.4,77015.0,272.2213,272.6097,269.6743,272.2304,77015.0
2023-02-08 10:00:00,301.05,303.69,300.65,301.23,50503.0,271.9143,274.2988,271.553,272.0768,50503.0
2023-02-08 10:30:00,301.21,302.61,300.63,302.01,26411.0,272.0588,273.3233,271.5349,272.7813,26411.0
2023-02-08 11:00:00,302.01,302.3,300.6,300.86,152101.0,272.7813,273.0433,271.5078,271.7426,152101.0
2023-02-08 11:30:00,300.74,301.56,300.02,300.71,48446.0,271.6343,272.3749,270.9839,271.6072,48446.0
2023-02-08 12:00:00,300.59,300.88,299.6,300.13,26344.0,271.4988,271.7607,270.6046,271.0833,26344.0
2023-02-08 12:30:00,300.24,300.84,299.67,300.65,12546.0,271.1826,271.7246,270.6678,271.553,12546.0
2023-02-08 13:00:00,300.84,301.76,300.55,300.67,17897.0,271.7246,272.5555,271.4626,271.571,17897.0
2023-02-08 13:30:00,300.63,301.7,300.12,301.44,24939.0,271.5349,272.5013,271.0743,272.2665,24939.0
2023-02-08 14:00:00,301.28,302.09,300.92,301.38,25680.0,272.122,272.8536,271.7968,272.2123,25680.0
2023-02-08 14:30:00,301.4,301.98,301.22,301.95,21577.0,272.2304,272.7542,272.0678,272.7272,21577.0
2023-02-08 15:00:00,301.96,301.96,300.78,301.51,56289.0,272.7362,272.7362,271.6704,272.3297,56289.0
2023-02-08 15:30:00,301.42,302.02,300.57,302.01,183730.0,272.2484,272.7904,271.4807,272.7813,183730.0
2023-02-09 09:30:00,303.74,304.32,301.91,303.69,72901.0,274.3439,274.8678,272.691,274.2988,72901.0
2023-02-09 10:00:00,303.69,303.91,301.73,301.9,46761.0,274.2988,274.4975,272.5284,272.682,46761.0
2023-02-09 10:30:00,302.06,303.34,301.6,301.69,22544.0,272.8265,273.9826,272.411,272.4923,22544.0
2023-02-09 11:00:00,301.8,301.8,300.17,301.13,40547.0,272.5917,272.5917,271.1194,271.9865,40547.0
2023-02-09 11:30:00,301.13,301.27,299.37,299.88,23385.0,271.9865,272.113,270.3968,270.8575,23385.0
2023-02-09 12:00:00,299.9,301.3,299.8,301.07,17575.0,270.8756,272.1401,270.7852,271.9323,17575.0
2023-02-09 12:30:00,300.88,300.88,299.27,299.68,14291.0,271.7607,271.7607,270.3065,270.6768,14291.0
2023-02-09 13:00:00,299.6,299.84,298.23,298.38,56915.0,270.6046,270.8214,269.3672,269.5027,56915.0
2023-02-09 13:30:00,298.37,298.91,298.22,298.76,19207.0,269.4936,269.9814,269.3581,269.8459,19207.0
2023-02-09 14:00:00,298.78,299.08,298.18,298.48,40684.0,269.8639,270.1349,269.322,269.593,40684.0
2023-02-09 14:30:00,298.66,300.17,298.65,300.09,38407.0,269.7556,271.1194,269.7465,271.0472,38407.0
2023-02-09 15:00:00,300.1,300.1,298.37,298.56,61070.0,271.0562,271.0562,269.4936,269.6652,61070.0
2023-02-09 15:30:00,298.59,299.91,298.25,299.6,254989.0,269.6923,270.8846,269.3852,270.6046,254989.0
2023-02-10 09:30:00,295.94,297.6,294.3,296.45,188962.0,267.2988,268.7981,265.8175,267.7594,188962.0
2023-02-10 10:00:00,295.98,298.47,295.25,297.98,200239.0,267.3349,269.5839,266.6756,269.1414,200239.0
2023-02-10 10:30:00,298.07,298.48,296.27,298.01,140026.0,269.2227,269.593,267.5969,269.1685,140026.0
2023-02-10 11:00:00,298.07,298.77,297.76,298.18,64662.0,269.2227,269.8549,268.9427,269.322,64662.0
2023-02-10 11:30:00,298.26,298.53,297.57,298.13,75580.0,269.3943,269.6381,268.7711,269.2769,75580.0
2023-02-10 12:00:00,298.16,298.34,295.33,298.12,123964.0,269.3039,269.4665,266.7478,269.2678,123964.0
2023-02-10 12:30:00,298.13,298.7,297.93,298.18,14719.0,269.2769,269.7917,269.0962,269.322,14719.0
2023-02-10 13:00:00,298.21,298.65,297.9,298.09,15309.0,269.3491,269.7465,269.0691,269.2407,15309.0
2023-02-10 13:30:00,298.01,298.45,297.39,297.99,58764.0,269.1685,269.5659,268.6085,269.1504,58764.0
2023-02-10 14:00:00,297.96,298.62,297.71,298.13,41516.0,269.1233,269.7194,268.8975,269.2769,41516.0
2023-02-10 14:30:00,297.96,300.18,297.96,300.0,83517.0,269.1233,271.1285,269.1233,270.9659,83517.0
2023-02-10 15:00:00,300.01,300.43,298.85,300.35,116699.0,270.9749,271.3543,269.9272,271.282,116699.0
2023-02-10 15:30:00,300.43,301.09,299.62,299.97,79938.0,271.3543,271.9504,270.6227,270.9388,79938.0
2023-02-13 09:30:00,299.94,302.12,299.8,302.12,27687.0,270.9117,272.8807,270.7852,272.8807,27687.0
2023-02-13 10:00:00,302.14,302.68,300.62,300.95,22775.0,272.8988,273.3865,271.5259,271.8239,22775.0
2023-02-13 10:30:00,301.24,302.13,300.78,301.82,20236.0,272.0859,272.8897,271.6704,272.6097,20236.0
2023-02-13 11:00:00,301.75,302.39,300.81,300.96,17743.0,272.5465,273.1246,271.6975,271.833,17743.0
2023-02-13 11:30:00,301.08,302.43,300.72,302.43,18769.0,271.9414,273.1607,271.6162,273.1607,18769.0
2023-02-13 12:00:00,302.43,303.17,302.0,303.11,11739.0,273.1607,273.8291,272.7723,273.7749,11739.0
2023-02-13 12:30:00,303.03,303.88,302.66,302.94,19976.0,273.7026,274.4704,273.3684,273.6213,19976.0
2023-02-13 13:00:00,303.09,303.09,301.89,302.25,37578.0,273.7568,273.7568,272.673,272.9981,37578.0
2023-02-13 13:30:00,302.22,302.51,301.75,302.25,21167.0,272.971,273.233,272.5465,272.9981,21167.0
2023-02-13 14:00:00,302.26,302.31,301.54,301.68,52877.0,273.0071,273.0523,272.3568,272.4833,52877.0
2023-02-13 14:30:00,301.7,302.15,301.48,301.83,26157.0,272.5013,272.9078,272.3026,272.6188,26157.0
2023-02-13 15:00:00,301.77,302.41,301.29,301.93,37454.0,272.5646,273.1426,272.131,272.7091,37454.0
2023-02-13 15:30:00,301.98,302.56,301.04,302.54,136694.0,272.7542,273.2781,271.9052,273.2601,136694.0
2023-02-14 09:30:00,302.0,302.99,300.71,302.41,31497.0,272.7723,273.6665,271.6072,273.1426,31497.0
2023-02-14 10:00:00,302.39,303.63,301.87,302.26,39927.0,273.1246,274.2446,272.6549,273.0071,39927.0
2023-02-14 10:30:00,301.66,302.48,301.1,301.63,73165.0,272.4652,273.2059,271.9594,272.4381,73165.0
2023-02-14 11:00:00,301.63,302.81,301.62,302.0,36603.0,272.4381,273.5039,272.4291,272.7723,36603.0
2023-02-14 11:30:00,301.75,301.81,299.43,299.6,62917.0,272.5465,272.6007,270.451,270.6046,62917.0
2023-02-14 12:00:00,299.59,300.73,297.89,299.19,47085.0,270.5956,271.6252,269.0601,270.2343,47085.0
2023-02-14 12:30:00,299.19,299.5,297.95,298.38,76639.0,270.2343,270.5143,269.1143,269.5027,76639.0
2023-02-14 13:00:00,298.38,300.54,298.38,299.77,23350.0,269.5027,271.4536,269.5027,270.7581,23350.0
2023-02-14 13:30:00,299.86,299.9,298.73,298.73,12588.0,270.8394,270.8756,269.8188,269.8188,12588.0
2023-02-14 14:00:00,298.51,299.47,298.03,299.34,32997.0,269.6201,270.4872,269.1865,270.3697,32997.0
2023-02-14 14:30:00,299.35,300.87,299.15,300.47,27813.0,270.3788,271.7517,270.1981,271.3904,27813.0
2023-02-14 15:00:00,300.47,300.71,299.8,300.51,27369.0,271.3904,271.6072,270.7852,271.4265,27369.0
2023-02-14 15:30:00,300.37,301.08,299.18,300.89,149889.0,271.3001,271.9414,270.2252,271.7697,149889.0
2023-02-15 09:30:00,299.28,299.28,296.71,297.65,24440.0,270.3156,270.3156,267.9943,268.8433,24440.0
2023-02-15 10:00:00,297.66,299.62,297.5,298.31,25321.0,268.8523,270.6227,268.7078,269.4394,25321.0
2023-02-15 10:30:00,298.26,299.17,297.9,298.63,14646.0,269.3943,270.2162,269.0691,269.7285,14646.0
2023-02-15 11:00:00,298.59,299.36,298.12,299.36,22608.0,269.6923,270.3878,269.2678,270.3878,22608.0
2023-02-15 11:30:00,299.29,299.71,297.93,298.22,43363.0,270.3246,270.7039,269.0962,269.3581,43363.0
2023-02-15 12:00:00,298.15,298.48,297.54,298.39,26162.0,269.2949,269.593,268.744,269.5117,26162.0
2023-02-15 12:30:00,298.3,299.02,298.3,298.73,17246.0,269.4304,270.0807,269.4304,269.8188,17246.0
2023-02-15 13:00:00,298.8,299.95,298.48,299.9,10183.0,269.882,270.9207,269.593,270.8756,10183.0
2023-02-15 13:30:00,299.87,300.08,298.85,299.69,15984.0,270.8485,271.0381,269.9272,270.6859,15984.0
2023-02-15 14:00:00,299.69,300.23,299.44,300.1,15047.0,270.6859,271.1736,270.4601,271.0562,15047.0
2023-02-15 14:30:00,300.24,300.71,299.82,300.07,22812.0,271.1826,271.6072,270.8033,271.0291,22812.0
2023-02-15 15:00:00,300.1,300.84,299.95,300.66,23803.0,271.0562,271.7246,270.9207,271.562,23803.0
2023-02-15 15:30:00,300.72,301.44,300.47,300.91,95828.0,271.6162,272.2665,271.3904,271.7878,95828.0
2023-02-16 09:30:00,297.05,297.17,294.44,295.62,25891.0,268.3014,268.4098,265.944,267.0098,25891.0
2023-02-16 10:00:00,296.08,297.28,295.96,296.34,15780.0,267.4253,268.5091,267.3169,267.6601,15780.0
2023-02-16 10:30:00,296.17,298.16,295.94,298.16,28657.0,267.5065,269.3039,267.2988,269.3039,28657.0
2023-02-16 11:00:00,298.05,300.07,298.0,299.25,52559.0,269.2046,271.0291,269.1594,270.2885,52559.0
2023-02-16 11:30:00,299.6,300.49,298.99,299.77,150030.0,270.6046,271.4085,270.0536,270.7581,150030.0
2023-02-16 12:00:00,299.89,300.88,299.89,300.06,30064.0,270.8665,271.7607,270.8665,271.0201,30064.0
2023-02-16 12:30:00,299.77,300.47,299.52,300.46,14608.0,270.7581,271.3904,270.5323,271.3814,14608.0
2023-02-16 13:00:00,300.37,300.65,299.36,299.91,21796.0,271.3001,271.553,270.3878,270.8846,21796.0
2023-02-16 13:30:00,299.75,300.59,299.75,299.89,19238.0,270.7401,271.4988,270.7401,270.8665,19238.0
2023-02-16 14:00:00,300.1,300.36,299.8,300.19,30274.0,271.0562,271.291,270.7852,271.1375,30274.0
2023-02-16 14:30:00,300.21,300.41,299.59,299.99,48644.0,271.1555,271.3362,270.5956,270.9568,48644.0
2023-02-16 15:00:00,299.96,300.09,298.65,298.7,117478.0,270.9297,271.0472,269.7465,269.7917,117478.0
2023-02-16 15:30:00,298.7,300.07,298.43,300.0,185613.0,269.7917,271.0291,269.5478,270.9659,185613.0
2023-02-17 09:30:00,298.89,299.99,295.5,295.92,78892.0,269.9633,270.9568,266.9014,267.2807,78892.0
2023-02-17 10:00:00,295.92,300.03,295.92,298.16,76224.0,267.2807,270.993,267.2807,269.3039,76224.0
2023-02-17 10:30:00,298.02,299.11,297.81,297.9,60357.0,269.1775,270.162,268.9878,269.0691,60357.0
2023-02-17 11:00:00,297.84,298.67,297.6,298.17,54007.0,269.0149,269.7646,268.7981,269.313,54007.0
2023-02-17 11:30:00,298.33,298.33,296.86,297.09,57757.0,269.4575,269.4575,268.1298,268.3375,57757.0
2023-02-17 12:00:00,297.0,298.24,296.91,298.08,18000.0,268.2562,269.3762,268.1749,269.2317,18000.0
2023-02-17 12:30:00,297.95,298.21,296.97,298.21,33468.0,269.1143,269.3491,268.2291,269.3491,33468.0
2023-02-17 13:00:00,298.21,298.53,297.68,298.17,55628.0,269.3491,269.6381,268.8704,269.313,55628.0
2023-02-17 13:30:00,297.98,298.14,296.71,297.0,29942.0,269.1414,269.2859,267.9943,268.2562,29942.0
2023-02-17 14:00:00,297.21,298.46,296.97,297.94,22980.0,268.4459,269.5749,268.2291,269.1052,22980.0
2023-02-17 14:30:00,298.0,298.46,297.4,298.2,19160.0,269.1594,269.5749,268.6175,269.3401,19160.0
2023-02-17 15:00:00,298.21,298.51,297.1,297.38,40643.0,269.3491,269.6201,268.3465,268.5994,40643.0
2023-02-17 15:30:00,297.36,299.53,297.2,299.05,190566.0,268.5814,270.5414,268.4369,270.1078,190566.0
2023-02-21 09:30:00,296.85,298.43,295.9,297.72,55853.0,268.1207,269.5478,267.2627,268.9065,55853.0
2023-02-21 10:00:00,297.55,298.73,297.2,298.13,74933.0,268.753,269.8188,268.4369,269.2769,74933.0
2023-02-21 10:30:00,298.3,298.83,297.36,297.97,212322.0,269.4304,269.9091,268.5814,269.1323,212322.0
2023-02-21 11:00:00,297.97,298.5,297.14,297.25,206283.0,269.1323,269.611,268.3827,268.482,206283.0
2023-02-21 11:30:00,297.25,298.23,297.14,297.94,51188.0,268.482,269.3672,268.3827,269.1052,51188.0
2023-02-21 12:00:00,297.96,298.57,297.84,298.12,28993.0,269.1233,269.6743,269.0149,269.2678,28993.0
2023-02-21 12:30:00,298.14,298.9,297.95,298.44,19872.0,269.2859,269.9723,269.1143,269.5569,19872.0
2023-02-21 13:00:00,298.47,298.81,297.85,298.11,19581.0,269.5839,269.891,269.024,269.2588,19581.0
2023-02-21 13:30:00,298.06,298.2,297.3,297.6,24917.0,269.2136,269.3401,268.5272,268.7981,24917.0
2023-02-21 14:00:00,297.6,298.15,297.06,297.61,34561.0,268.7981,269.2949,268.3104,268.8072,34561.0
2023-02-21 14:30:00,297.68,298.28,297.66,297.78,25724.0,268.8704,269.4123,268.8523,268.9607,25724.0
2023-02-21 15:00:00,297.86,298.28,297.6,298.1,62705.0,269.033,269.4123,268.7981,269.2498,62705.0
2023-02-21 15:30:00,298.19,299.07,297.86,298.88,97839.0,269.331,270.1259,269.033,269.9543,97839.0
2023-02-22 09:30:00,294.42,297.81,289.39,294.47,137472.0,265.9259,268.9878,261.3827,265.9711,137472.0
2023-02-22 10:00:00,295.02,295.55,290.68,291.0,149375.0,266.4678,266.9465,262.5479,262.8369,149375.0
2023-02-22 10:30:00,291.0,292.58,289.76,290.97,124788.0,262.8369,264.264,261.7169,262.8098,124788.0
2023-02-22 11:00:00,291.0,291.57,290.72,290.96,68342.0,262.8369,263.3517,262.584,262.8008,68342.0
2023-02-22 11:30:00,290.97,292.16,290.87,291.73,47019.0,262.8098,263.8846,262.7195,263.4962,47019.0
2023-02-22 12:00:00,291.82,292.27,290.28,291.93,80670.0,263.5775,263.984,262.1866,263.6769,80670.0
2023-02-22 12:30:00,291.93,292.92,290.78,292.03,82054.0,263.6769,264.5711,262.6382,263.7672,82054.0
2023-02-22 13:00:00,292.07,293.06,291.71,293.03,27567.0,263.8033,264.6975,263.4782,264.6704,27567.0
2023-02-22 13:30:00,292.97,293.8,292.28,293.07,35490.0,264.6162,265.3659,263.993,264.7066,35490.0
2023-02-22 14:00:00,292.86,293.63,291.73,292.08,36953.0,264.5169,265.2124,263.4962,263.8124,36953.0
2023-02-22 14:30:00,292.08,292.49,291.12,292.03,64559.0,263.8124,264.1827,262.9453,263.7672,64559.0
2023-02-22 15:00:00,291.9,292.06,291.11,291.66,142874.0,263.6498,263.7943,262.9363,263.433,142874.0
2023-02-22 15:30:00,291.66,292.41,290.6,292.32,306162.0,263.433,264.1104,262.4756,264.0291,306162.0
2023-02-23 09:30:00,293.64,295.57,290.94,292.27,57256.0,265.2214,266.9646,262.7827,263.984,57256.0
2023-02-23 10:00:00,292.45,293.98,292.14,293.74,29553.0,264.1466,265.5285,263.8666,265.3117,29553.0
2023-02-23 10:30:00,293.15,294.52,292.83,293.11,19502.0,264.7788,266.0162,264.4898,264.7427,19502.0
2023-02-23 11:00:00,293.32,294.37,292.4,292.88,29118.0,264.9324,265.8807,264.1014,264.535,29118.0
2023-02-23 11:30:00,292.93,293.25,291.37,292.04,31991.0,264.5801,264.8691,263.1711,263.7762,31991.0
2023-02-23 12:00:00,292.04,292.62,291.67,291.67,18143.0,263.7762,264.3001,263.4421,263.4421,18143.0
2023-02-23 12:30:00,291.59,292.02,291.29,291.81,12524.0,263.3698,263.7582,263.0988,263.5685,12524.0
2023-02-23 13:00:00,291.8,292.77,291.74,292.4,20677.0,263.5595,264.4356,263.5053,264.1014,20677.0
2023-02-23 13:30:00,292.38,292.85,291.97,292.33,11806.0,264.0833,264.5079,263.713,264.0382,11806.0
2023-02-23 14:00:00,292.21,293.26,291.53,293.05,29485.0,263.9298,264.8782,263.3156,264.6885,29485.0
2023-02-23 14:30:00,293.05,293.45,292.76,293.26,15269.0,264.6885,265.0498,264.4266,264.8782,15269.0
2023-02-23 15:00:00,293.36,293.62,292.66,293.31,25586.0,264.9685,265.2033,264.3362,264.9233,25586.0
2023-02-23 15:30:00,293.34,294.5,292.9,294.38,119728.0,264.9504,265.9982,264.553,265.8898,119728.0
2023-02-24 09:30:00,292.87,293.71,290.91,292.12,70350.0,264.5259,265.2846,262.7556,263.8485,70350.0
2023-02-24 10:00:00,291.97,294.0,291.88,293.08,28608.0,263.713,265.5466,263.6317,264.7156,28608.0
2023-02-24 10:30:00,293.12,293.13,291.79,292.35,21103.0,264.7517,264.7608,263.5504,264.0562,21103.0
2023-02-24 11:00:00,292.35,293.31,292.0,293.2,21719.0,264.0562,264.9233,263.7401,264.824,21719.0
2023-02-24 11:30:00,293.26,294.15,292.98,292.98,25688.0,264.8782,265.682,264.6253,264.6253,25688.0
2023-02-24 12:00:00,292.95,293.24,292.12,292.51,11983.0,264.5982,264.8601,263.8485,264.2008,11983.0
2023-02-24 12:30:00,292.61,293.03,291.9,292.2,26942.0,264.2911,264.6704,263.6498,263.9208,26942.0
2023-02-24 13:00:00,292.19,293.26,292.11,293.2,21883.0,263.9117,264.8782,263.8395,264.824,21883.0
2023-02-24 13:30:00,293.2,294.41,293.01,293.78,33268.0,264.824,265.9169,264.6524,265.3478,33268.0
2023-02-24 14:00:00,293.83,294.46,293.49,294.25,27428.0,265.393,265.962,265.0859,265.7724,27428.0
2023-02-24 14:30:00,294.18,295.03,293.46,294.93,23122.0,265.7091,266.4769,265.0588,266.3866,23122.0
2023-02-24 15:00:00,294.93,295.42,293.67,293.73,37115.0,266.3866,266.8291,265.2485,265.3027,37115.0
2023-02-24 15:30:00,293.68,294.06,292.43,293.13,177575.0,265.2575,265.6007,264.1285,264.7608,177575.0
2023-02-27 09:30:00,295.73,297.09,294.6,297.09,18125.0,267.1091,268.3375,266.0885,268.3375,18125.0
2023-02-27 10:00:00,297.14,298.13,296.61,297.81,40536.0,268.3827,269.2769,267.904,268.9878,40536.0
2023-02-27 10:30:00,298.0,298.17,295.23,295.94,62255.0,269.1594,269.313,266.6575,267.2988,62255.0
2023-02-27 11:00:00,295.96,296.69,295.11,295.36,92740.0,267.3169,267.9762,266.5491,266.7749,92740.0
2023-02-27 11:30:00,295.39,295.4,294.19,294.76,27336.0,266.802,266.8111,265.7182,266.233,27336.0
2023-02-27 12:00:00,294.76,294.77,293.05,294.63,41133.0,266.233,266.242,264.6885,266.1156,41133.0
2023-02-27 12:30:00,294.6,295.0,293.8,294.44,58837.0,266.0885,266.4498,265.3659,265.944,58837.0
2023-02-27 13:00:00,294.42,295.52,294.08,295.52,57276.0,265.9259,266.9194,265.6188,266.9194,57276.0
2023-02-27 13:30:00,295.53,295.96,295.12,295.96,24431.0,266.9285,267.3169,266.5582,267.3169,24431.0
2023-02-27 14:00:00,295.96,296.12,294.59,295.08,25332.0,267.3169,267.4614,266.0795,266.522,25332.0
2023-02-27 14:30:00,295.07,295.5,295.02,295.09,20300.0,266.513,266.9014,266.4678,266.5311,20300.0
2023-02-27 15:00:00,294.95,295.26,294.42,294.7,44275.0,266.4046,266.6846,265.9259,266.1788,44275.0
2023-02-27 15:30:00,294.7,295.42,294.1,295.22,93638.0,266.1788,266.8291,265.6369,266.6485,93638.0
2023-02-28 09:30:00,295.22,298.24,294.44,297.75,25033.0,266.6485,269.3762,265.944,268.9336,25033.0
2023-02-28 10:00:00,297.68,299.21,297.67,298.79,33607.0,268.8704,270.2523,268.8614,269.873,33607.0
2023-02-28 10:30:00,298.88,300.98,298.74,300.67,73149.0,269.9543,271.851,269.8278,271.571,73149.0
2023-02-28 11:00:00,300.84,301.56,300.39,301.29,33172.0,271.7246,272.3749,271.3181,272.131,33172.0
2023-02-28 11:30:00,301.39,302.11,299.67,301.43,31675.0,272.2213,272.8717,270.6678,272.2575,31675.0
2023-02-28 12:00:00,301.37,302.08,301.1,301.86,16109.0,272.2033,272.8446,271.9594,272.6459,16109.0
2023-02-28 12:30:00,301.88,302.13,301.4,301.53,18540.0,272.6639,272.8897,272.2304,272.3478,18540.0
2023-02-28 13:00:00,301.44,302.12,301.29,301.9,30898.0,272.2665,272.8807,272.131,272.682,30898.0
2023-02-28 13:30:00,302.02,302.12,301.32,302.03,25762.0,272.7904,272.8807,272.1581,272.7994,25762.0
2023-02-28 14:00:00,301.96,302.26,300.4,300.63,44372.0,272.7362,273.0071,271.3272,271.5349,44372.0
2023-02-28 14:30:00,300.64,301.23,299.87,299.87,61306.0,271.5439,272.0768,270.8485,270.8485,61306.0
2023-02-28 15:00:00,299.84,300.58,299.59,299.77,26130.0,270.8214,271.4897,270.5956,270.7581,26130.0
2023-02-28 15:30:00,299.78,299.99,298.91,298.95,152377.0,270.7672,270.9568,269.9814,270.0175,152377.0
2023-03-01 09:30:00,295.94,297.03,294.65,296.0,55075.0,267.2988,268.2833,266.1336,267.353,55075.0
2023-03-01 10:00:00,296.13,296.53,295.53,296.02,51839.0,267.4704,267.8317,266.9285,267.3711,51839.0
2023-03-01 10:30:00,295.96,296.4,294.68,294.87,60236.0,267.3169,267.7143,266.1607,266.3324,60236.0
2023-03-01 11:00:00,294.83,295.23,294.09,294.77,107540.0,266.2962,266.6575,265.6278,266.242,107540.0
2023-03-01 11:30:00,294.66,295.07,292.68,293.72,100577.0,266.1427,266.513,264.3543,265.2937,100577.0
2023-03-01 12:00:00,293.79,295.08,292.92,294.75,34454.0,265.3569,266.522,264.5711,266.224,34454.0
2023-03-01 12:30:00,294.84,294.88,293.34,293.6,29165.0,266.3053,266.3414,264.9504,265.1853,29165.0
2023-03-01 13:00:00,293.53,294.38,292.82,294.19,30252.0,265.122,265.8898,264.4808,265.7182,30252.0
2023-03-01 13:30:00,294.17,295.12,293.91,295.06,29617.0,265.7001,266.5582,265.4653,266.504,29617.0
2023-03-01 14:00:00,295.04,296.3,294.54,295.35,115611.0,266.4859,267.624,266.0343,266.7659,115611.0
2023-03-01 14:30:00,295.35,295.69,294.1,295.39,69290.0,266.7659,267.073,265.6369,266.802,69290.0
2023-03-01 15:00:00,295.33,296.02,295.21,295.26,101503.0,266.7478,267.3711,266.6395,266.6846,101503.0
2023-03-01 15:30:00,295.21,295.98,294.68,295.73,215860.0,266.6395,267.3349,266.1607,267.1091,215860.0
2023-03-02 09:30:00,294.19,294.19,291.98,293.18,48898.0,265.7182,265.7182,263.7221,264.8059,48898.0
2023-03-02 10:00:00,293.41,295.7,293.41,294.9,56569.0,265.0137,267.082,265.0137,266.3595,56569.0
2023-03-02 10:30:00,294.9,295.95,294.89,295.73,27301.0,266.3595,267.3078,266.3504,267.1091,27301.0
2023-03-02 11:00:00,295.75,296.52,295.5,296.41,30636.0,267.1272,267.8227,266.9014,267.7233,30636.0
2023-03-02 11:30:00,296.41,296.52,295.48,296.29,68274.0,267.7233,267.8227,266.8833,267.6149,68274.0
2023-03-02 12:00:00,296.32,297.71,296.28,297.43,28882.0,267.642,268.8975,267.6059,268.6446,28882.0
2023-03-02 12:30:00,297.44,298.05,296.45,296.81,16074.0,268.6536,269.2046,267.7594,268.0846,16074.0
2023-03-02 13:00:00,296.79,297.17,296.62,296.8,22079.0,268.0665,268.4098,267.913,268.0756,22079.0
2023-03-02 13:30:00,296.81,298.37,296.58,298.26,36012.0,268.0846,269.4936,267.8769,269.3943,36012.0
2023-03-02 14:00:00,298.43,299.66,297.87,299.51,31649.0,269.5478,270.6588,269.042,270.5233,31649.0
2023-03-02 14:30:00,299.74,299.91,299.01,299.88,22660.0,270.731,270.8846,270.0717,270.8575,22660.0
2023-03-02 15:00:00,299.83,300.33,299.13,300.07,34122.0,270.8123,271.2639,270.1801,271.0291,34122.0
2023-03-02 15:30:00,300.12,301.3,300.1,301.23,123135.0,271.0743,272.1401,271.0562,272.0768,123135.0
2023-03-03 09:30:00,303.46,306.21,303.45,305.79,50089.0,274.091,276.5749,274.082,276.1955,50089.0
2023-03-03 10:00:00,305.92,306.0,304.22,305.07,19902.0,276.3129,276.3852,274.7775,275.5452,19902.0
2023-03-03 10:30:00,305.08,305.43,303.99,304.34,64522.0,275.5542,275.8704,274.5697,274.8858,64522.0
2023-03-03 11:00:00,304.23,305.69,303.88,305.33,30108.0,274.7865,276.1052,274.4704,275.78,30108.0
2023-03-03 11:30:00,305.29,305.29,304.33,305.07,26307.0,275.7439,275.7439,274.8768,275.5452,26307.0
2023-03-03 12:00:00,304.9,305.26,304.72,305.04,21547.0,275.3916,275.7168,275.2291,275.5181,21547.0
2023-03-03 12:30:00,305.12,305.7,304.77,304.88,27703.0,275.5904,276.1142,275.2742,275.3736,27703.0
2023-03-03 13:00:00,304.88,306.08,304.53,305.9,22003.0,275.3736,276.4574,275.0575,276.2949,22003.0
2023-03-03 13:30:00,305.93,306.16,304.6,304.74,25161.0,276.322,276.5297,275.1207,275.2471,25161.0
2023-03-03 14:00:00,304.76,305.29,304.33,304.7,20399.0,275.2652,275.7439,274.8768,275.211,20399.0
2023-03-03 14:30:00,304.59,304.84,304.02,304.4,25470.0,275.1117,275.3375,274.5968,274.94,25470.0
2023-03-03 15:00:00,304.43,304.68,304.11,304.38,42862.0,274.9671,275.1929,274.6781,274.922,42862.0
2023-03-03 15:30:00,304.32,305.16,303.8,305.16,123761.0,274.8678,275.6265,274.3981,275.6265,123761.0
2023-03-06 09:30:00,305.9,306.39,304.67,304.67,26064.0,276.2949,276.7374,275.1839,275.1839,26064.0
2023-03-06 10:00:00,304.33,305.12,303.45,305.09,16120.0,274.8768,275.5904,274.082,275.5633,16120.0
2023-03-06 10:30:00,305.01,305.23,304.54,304.58,6506.0,275.491,275.6897,275.0665,275.1026,6506.0
2023-03-06 11:00:00,304.57,305.68,304.53,304.82,20651.0,275.0936,276.0962,275.0575,275.3194,20651.0
2023-03-06 11:30:00,304.8,305.33,304.54,305.33,17433.0,275.3013,275.78,275.0665,275.78,17433.0
2023-03-06 12:00:00,305.25,305.75,305.16,305.6,11949.0,275.7078,276.1594,275.6265,276.0239,11949.0
2023-03-06 12:30:00,305.45,305.62,304.46,304.89,7599.0,275.8884,276.042,274.9942,275.3826,7599.0
2023-03-06 13:00:00,304.85,305.43,304.37,305.31,10115.0,275.3465,275.8704,274.9129,275.762,10115.0
2023-03-06 13:30:00,305.39,305.63,304.93,305.0,22312.0,275.8342,276.051,275.4187,275.482,22312.0
2023-03-06 14:00:00,305.01,305.87,304.78,305.21,11262.0,275.491,276.2678,275.2833,275.6716,11262.0
2023-03-06 14:30:00,305.27,305.48,304.64,304.65,10798.0,275.7258,275.9155,275.1568,275.1658,10798.0
2023-03-06 15:00:00,304.69,305.8,304.69,305.22,23195.0,275.202,276.2045,275.202,275.6807,23195.0
2023-03-06 15:30:00,305.19,305.84,304.88,305.79,65299.0,275.6536,276.2407,275.3736,276.1955,65299.0
2023-03-07 09:30:00,306.18,306.85,304.89,306.04,19349.0,276.5478,277.1529,275.3826,276.4213,19349.0
2023-03-07 10:00:00,306.26,306.26,303.21,304.89,17312.0,276.62,276.62,273.8652,275.3826,17312.0
2023-03-07 10:30:00,305.0,305.87,304.07,304.1,11552.0,275.482,276.2678,274.642,274.6691,11552.0
2023-03-07 11:00:00,303.94,304.72,302.82,302.82,10520.0,274.5246,275.2291,273.513,273.513,10520.0
2023-03-07 11:30:00,302.96,303.44,302.45,303.34,24161.0,273.6394,274.0729,273.1788,273.9826,24161.0
2023-03-07 12:00:00,303.33,303.94,302.28,303.13,11339.0,273.9736,274.5246,273.0252,273.793,11339.0
2023-03-07 12:30:00,303.16,303.19,302.17,302.17,7274.0,273.82,273.8471,272.9259,272.9259,7274.0
2023-03-07 13:00:00,302.01,302.26,301.25,301.3,9458.0,272.7813,273.0071,272.0949,272.1401,9458.0
2023-03-07 13:30:00,301.54,301.73,301.16,301.63,8064.0,272.3568,272.5284,272.0136,272.4381,8064.0
2023-03-07 14:00:00,301.6,302.54,301.47,302.23,17336.0,272.411,273.2601,272.2936,272.9801,17336.0
2023-03-07 14:30:00,302.41,303.39,302.34,303.32,19450.0,273.1426,274.0278,273.0794,273.9646,19450.0
2023-03-07 15:00:00,303.26,303.93,303.05,303.11,12573.0,273.9104,274.5155,273.7207,273.7749,12573.0
2023-03-07 15:30:00,303.18,303.74,302.03,302.34,75794.0,273.8381,274.3439,272.7994,273.0794,75794.0
2023-03-08 09:30:00,301.85,303.8,301.79,302.65,36521.0,272.6368,274.3981,272.5826,273.3594,36521.0
2023-03-08 10:00:00,302.88,305.0,301.75,302.59,59204.0,273.5671,275.482,272.5465,273.3052,59204.0
2023-03-08 10:30:00,302.59,303.83,301.86,303.63,24184.0,273.3052,274.4252,272.6459,274.2446,24184.0
2023-03-08 11:00:00,303.66,304.7,303.47,304.18,10991.0,274.2717,275.211,274.1,274.7413,10991.0
2023-03-08 11:30:00,304.17,305.12,303.83,304.87,10986.0,274.7323,275.5904,274.4252,275.3646,10986.0
2023-03-08 12:00:00,304.91,305.07,303.55,303.65,6737.0,275.4007,275.5452,274.1723,274.2626,6737.0
2023-03-08 12:30:00,303.54,304.1,303.17,303.34,9782.0,274.1633,274.6691,273.8291,273.9826,9782.0
2023-03-08 13:00:00,303.07,303.07,302.44,302.62,7679.0,273.7388,273.7388,273.1697,273.3323,7679.0
2023-03-08 13:30:00,302.25,302.52,301.9,302.19,11419.0,272.9981,273.242,272.682,272.9439,11419.0
2023-03-08 14:00:00,302.15,302.55,300.92,301.13,6609.0,272.9078,273.2691,271.7968,271.9865,6609.0
2023-03-08 14:30:00,301.02,301.07,299.91,300.23,15198.0,271.8872,271.9323,270.8846,271.1736,15198.0
2023-03-08 15:00:00,300.21,300.65,299.85,300.49,33731.0,271.1555,271.553,270.8304,271.4085,33731.0
2023-03-08 15:30:00,300.54,301.58,300.54,300.87,54438.0,271.4536,272.393,271.4536,271.7517,54438.0
2023-03-09 09:30:00,302.31,303.04,300.39,303.0,32689.0,273.0523,273.7117,271.3181,273.6755,32689.0
2023-03-09 10:00:00,303.02,303.84,302.91,303.17,17547.0,273.6936,274.4342,273.5942,273.8291,17547.0
2023-03-09 10:30:00,303.06,303.74,302.49,302.49,21088.0,273.7297,274.3439,273.2149,273.2149,21088.0
2023-03-09 11:00:00,302.52,302.53,301.51,301.51,21039.0,273.242,273.251,272.3297,272.3297,21039.0
2023-03-09 11:30:00,301.73,301.74,300.7,300.71,61743.0,272.5284,272.5375,271.5981,271.6072,61743.0
2023-03-09 12:00:00,300.71,302.22,300.4,302.03,48392.0,271.6072,272.971,271.3272,272.7994,48392.0
2023-03-09 12:30:00,302.36,302.76,301.8,301.87,17252.0,273.0975,273.4588,272.5917,272.6549,17252.0
2023-03-09 13:00:00,301.84,302.0,300.51,300.67,11072.0,272.6278,272.7723,271.4265,271.571,11072.0
2023-03-09 13:30:00,300.59,300.87,300.1,300.34,13264.0,271.4988,271.7517,271.0562,271.273,13264.0
2023-03-09 14:00:00,300.12,300.39,298.41,298.41,16029.0,271.0743,271.3181,269.5298,269.5298,16029.0
2023-03-09 14:30:00,298.25,298.36,297.07,297.07,15332.0,269.3852,269.4846,268.3194,268.3194,15332.0
2023-03-09 15:00:00,297.2,297.41,295.01,295.65,34433.0,268.4369,268.6265,266.4588,267.0369,34433.0
2023-03-09 15:30:00,295.63,296.85,295.47,295.7,80998.0,267.0188,268.1207,266.8743,267.082,80998.0
2023-03-10 09:30:00,296.0,296.02,288.88,289.47,53755.0,267.353,267.3711,260.9221,261.455,53755.0
2023-03-10 10:00:00,289.62,290.03,285.91,286.92,45129.0,261.5905,261.9608,258.2395,259.1518,45129.0
2023-03-10 10:30:00,287.1,288.36,285.36,288.36,44446.0,259.3143,260.4524,257.7427,260.4524,44446.0
2023-03-10 11:00:00,288.35,289.72,287.48,289.1,31790.0,260.4434,261.6808,259.6576,261.1208,31790.0
2023-03-10 11:30:00,289.32,289.57,287.04,287.04,29251.0,261.3195,261.5453,259.2601,259.2601,29251.0
2023-03-10 12:00:00,287.13,287.42,286.0,286.46,19757.0,259.3414,259.6034,258.3208,258.7363,19757.0
2023-03-10 12:30:00,286.59,287.44,284.14,284.14,33829.0,258.8537,259.6214,256.6408,256.6408,33829.0
2023-03-10 13:00:00,284.2,285.53,284.19,284.73,67734.0,256.695,257.8963,256.686,257.1737,67734.0
2023-03-10 13:30:00,284.67,285.02,282.4,282.76,47177.0,257.1195,257.4356,255.0692,255.3944,47177.0
2023-03-10 14:00:00,282.74,283.94,281.71,282.02,30865.0,255.3763,256.4602,254.446,254.726,30865.0
2023-03-10 14:30:00,282.28,284.31,282.08,283.28,38112.0,254.9608,256.7944,254.7802,255.864,38112.0
2023-03-10 15:00:00,283.28,283.66,282.21,282.98,30243.0,255.864,256.2073,254.8976,255.5931,30243.0
2023-03-10 15:30:00,282.89,283.12,281.43,281.49,177624.0,255.5118,255.7195,254.1931,254.2473,177624.0
2023-03-13 09:30:00,279.32,290.55,279.32,290.55,95098.0,252.2873,262.4304,252.2873,262.4304,95098.0
2023-03-13 10:00:00,290.58,291.91,289.47,289.91,55064.0,262.4575,263.6588,261.455,261.8524,55064.0
2023-03-13 10:30:00,290.16,295.22,289.96,293.97,50093.0,262.0782,266.6485,261.8975,265.5195,50093.0
2023-03-13 11:00:00,294.31,295.45,292.63,294.56,33183.0,265.8266,266.8562,264.3091,266.0524,33183.0
2023-03-13 11:30:00,294.41,294.79,292.49,294.63,83377.0,265.9169,266.2601,264.1827,266.1156,83377.0
2023-03-13 12:00:00,294.98,296.0,291.1,292.31,34980.0,266.4317,267.353,262.9272,264.0201,34980.0
2023-03-13 12:30:00,292.4,293.11,291.12,292.13,20061.0,264.1014,264.7427,262.9453,263.8575,20061.0
2023-03-13 13:00:00,292.16,293.33,291.27,293.01,24317.0,263.8846,264.9414,263.0808,264.6524,24317.0
2023-03-13 13:30:00,293.12,293.6,292.06,292.06,32398.0,264.7517,265.1853,263.7943,263.7943,32398.0
2023-03-13 14:00:00,292.24,292.84,291.7,291.91,23404.0,263.9569,264.4988,263.4692,263.6588,23404.0
2023-03-13 14:30:00,292.09,293.57,291.25,292.46,59249.0,263.8214,265.1582,263.0627,264.1556,59249.0
2023-03-13 15:00:00,292.66,292.75,289.78,289.98,33748.0,264.3362,264.4175,261.735,261.9156,33748.0
2023-03-13 15:30:00,290.06,290.85,289.33,289.68,137864.0,261.9879,262.7014,261.3285,261.6446,137864.0
2023-03-14 09:30:00,290.21,291.71,285.15,285.92,54212.0,264.8572,266.2262,260.2393,260.942,54212.0
2023-03-14 10:00:00,285.84,290.12,285.7,289.7,55823.0,260.869,264.7751,260.7412,264.3918,55823.0
2023-03-14 10:30:00,290.15,290.15,288.6,289.12,41611.0,264.8025,264.8025,263.3879,263.8624,41611.0
2023-03-14 11:00:00,289.22,289.46,288.78,289.02,16770.0,263.9537,264.1727,263.5521,263.7712,16770.0
2023-03-14 11:30:00,288.95,289.28,287.63,287.73,11777.0,263.7073,264.0085,262.5026,262.5939,11777.0
2023-03-14 12:00:00,287.78,287.95,287.32,287.56,20273.0,262.6395,262.7947,262.2197,262.4387,20273.0
2023-03-14 12:30:00,287.63,288.17,287.17,287.24,21967.0,262.5026,262.9954,262.0828,262.1467,21967.0
2023-03-14 13:00:00,287.14,287.2,285.4,285.73,18048.0,262.0554,262.1102,260.4674,260.7686,18048.0
2023-03-14 13:30:00,285.7,286.09,285.1,285.84,29841.0,260.7412,261.0971,260.1936,260.869,29841.0
2023-03-14 14:00:00,286.14,286.21,284.36,285.23,28657.0,261.1428,261.2067,259.5183,260.3123,28657.0
2023-03-14 14:30:00,285.12,286.08,285.01,285.04,16727.0,260.2119,261.088,260.1115,260.1389,16727.0
2023-03-14 15:00:00,285.09,285.53,284.28,284.59,40100.0,260.1845,260.5861,259.4453,259.7282,40100.0
2023-03-14 15:30:00,284.6,287.61,284.6,287.44,113604.0,259.7373,262.4844,259.7373,262.3292,113604.0
2023-03-15 09:30:00,286.96,289.45,284.16,286.16,56846.0,261.8911,264.1636,259.3358,261.161,56846.0
2023-03-15 10:00:00,286.2,288.06,285.66,286.27,35126.0,261.1975,262.895,260.7047,261.2614,35126.0
2023-03-15 10:30:00,286.73,287.19,284.86,286.53,24362.0,261.6812,262.1011,259.9746,261.4987,24362.0
2023-03-15 11:00:00,286.7,288.03,286.39,286.72,25396.0,261.6539,262.8677,261.3709,261.6721,25396.0
2023-03-15 11:30:00,287.0,287.09,284.75,285.37,18625.0,261.9276,262.0098,259.8742,260.44,18625.0
2023-03-15 12:00:00,285.33,285.48,284.65,284.96,11604.0,260.4035,260.5404,259.7829,260.0659,11604.0
2023-03-15 12:30:00,285.38,286.49,284.67,285.42,65387.0,260.4492,261.4622,259.8012,260.4857,65387.0
2023-03-15 13:00:00,285.4,287.08,284.82,286.8,16692.0,260.4674,262.0007,259.9381,261.7451,16692.0
2023-03-15 13:30:00,286.72,286.88,285.39,286.38,10640.0,261.6721,261.8181,260.4583,261.3618,10640.0
2023-03-15 14:00:00,286.47,288.48,286.01,288.1,43657.0,261.4439,263.2784,261.0241,262.9316,43657.0
2023-03-15 14:30:00,288.25,288.7,286.69,287.75,31958.0,263.0684,263.4791,261.6447,262.6121,31958.0
2023-03-15 15:00:00,287.76,288.06,286.52,287.61,70344.0,262.6213,262.895,261.4896,262.4844,70344.0
2023-03-15 15:30:00,287.56,288.7,286.65,288.7,130777.0,262.4387,263.4791,261.6082,263.4791,130777.0
2023-03-16 09:30:00,287.94,287.94,285.85,287.35,44128.0,262.7855,262.7855,260.8781,262.2471,44128.0
2023-03-16 10:00:00,287.33,288.14,285.5,288.06,49991.0,262.2288,262.9681,260.5587,262.895,49991.0
2023-03-16 10:30:00,288.03,290.78,287.76,290.53,29958.0,262.8677,265.3774,262.6213,265.1493,29958.0
2023-03-16 11:00:00,290.89,293.55,290.52,293.36,31190.0,265.4778,267.9054,265.1401,267.732,31190.0
2023-03-16 11:30:00,293.37,293.6,291.61,292.08,14181.0,267.7412,267.9511,266.1349,266.5639,14181.0
2023-03-16 12:00:00,291.85,291.86,290.46,291.63,68931.0,266.354,266.3631,265.0854,266.1532,68931.0
2023-03-16 12:30:00,291.52,292.4,291.1,292.4,22503.0,266.0528,266.8559,265.6695,266.8559,22503.0
2023-03-16 13:00:00,292.14,293.66,292.14,292.62,9390.0,266.6186,268.0058,266.6186,267.0567,9390.0
2023-03-16 13:30:00,292.66,293.93,292.05,293.39,17676.0,267.0932,268.2522,266.5365,267.7594,17676.0
2023-03-16 14:00:00,293.34,293.34,291.85,292.47,24625.0,267.7138,267.7138,266.354,266.9198,24625.0
2023-03-16 14:30:00,292.45,293.88,292.27,293.88,35939.0,266.9015,268.2066,266.7373,268.2066,35939.0
2023-03-16 15:00:00,293.87,294.19,293.34,293.9,41764.0,268.1975,268.4895,267.7138,268.2249,41764.0
2023-03-16 15:30:00,294.06,295.06,293.75,294.9,178932.0,268.3709,269.2835,268.088,269.1375,178932.0
2023-03-17 09:30:00,295.82,297.42,293.99,294.79,240624.0,269.9771,271.4374,268.307,269.0371,240624.0
2023-03-17 10:00:00,295.17,297.46,295.17,296.55,44551.0,269.3839,271.4739,269.3839,270.6434,44551.0
2023-03-17 10:30:00,296.37,297.12,295.39,296.4,57682.0,270.4791,271.1636,269.5847,270.5065,57682.0
2023-03-17 11:00:00,296.65,298.11,296.0,297.8,45840.0,270.7346,272.0671,270.1414,271.7842,45840.0
2023-03-17 11:30:00,297.97,298.85,296.89,297.53,37836.0,271.9393,272.7424,270.9537,271.5377,37836.0
2023-03-17 12:00:00,297.43,298.72,297.07,298.53,19728.0,271.4465,272.6238,271.1179,272.4504,19728.0
2023-03-17 12:30:00,298.53,299.16,297.76,298.12,28077.0,272.4504,273.0253,271.7477,272.0762,28077.0
2023-03-17 13:00:00,298.12,299.06,296.99,297.94,63347.0,272.0762,272.9341,271.0449,271.9119,63347.0
2023-03-17 13:30:00,297.79,298.54,296.69,297.67,38124.0,271.775,272.4595,270.7711,271.6655,38124.0
2023-03-17 14:00:00,297.72,297.95,293.91,294.06,67780.0,271.7111,271.9211,268.234,268.3709,67780.0
2023-03-17 14:30:00,294.0,294.75,293.59,294.57,105865.0,268.3161,269.0006,267.9419,268.8363,105865.0
2023-03-17 15:00:00,294.59,295.5,294.39,295.19,58702.0,268.8546,269.6851,268.6721,269.4022,58702.0
2023-03-17 15:30:00,295.26,295.67,293.79,295.66,232474.0,269.4661,269.8402,268.1245,269.8311,232474.0
2023-03-20 09:30:00,294.67,296.28,292.5,293.89,86409.0,268.9276,270.3969,266.9472,268.2157,86409.0
2023-03-20 10:00:00,293.93,294.59,293.37,294.01,61762.0,268.2522,268.8546,267.7412,268.3253,61762.0
2023-03-20 10:30:00,294.18,296.0,293.9,295.58,34547.0,268.4804,270.1414,268.2249,269.7581,34547.0
2023-03-20 11:00:00,295.71,296.98,294.96,296.91,31698.0,269.8767,271.0358,269.1923,270.9719,31698.0
2023-03-20 11:30:00,296.9,297.05,296.0,296.69,30245.0,270.9628,271.0997,270.1414,270.7711,30245.0
2023-03-20 12:00:00,296.79,297.25,295.69,295.69,38610.0,270.8624,271.2822,269.8585,269.8585,38610.0
2023-03-20 12:30:00,295.86,297.24,295.84,297.1,22896.0,270.0136,271.2731,269.9954,271.1453,22896.0
2023-03-20 13:00:00,297.17,298.49,297.05,298.4,16217.0,271.2092,272.4139,271.0997,272.3317,16217.0
2023-03-20 13:30:00,298.32,298.37,297.46,297.91,34328.0,272.2587,272.3044,271.4739,271.8846,34328.0
2023-03-20 14:00:00,298.04,299.19,297.67,299.05,65775.0,272.0032,273.0527,271.6655,272.925,65775.0
2023-03-20 14:30:00,299.12,299.34,297.93,298.79,38295.0,272.9888,273.1896,271.9028,272.6877,38295.0
2023-03-20 15:00:00,298.79,299.3,298.58,299.12,43673.0,272.6877,273.1531,272.496,272.9888,43673.0
2023-03-20 15:30:00,299.03,299.61,298.23,298.44,128778.0,272.9067,273.436,272.1766,272.3682,128778.0
2023-03-21 09:30:00,298.39,299.1,296.63,296.65,51952.0,272.3226,272.9706,270.7164,270.7346,51952.0
2023-03-21 10:00:00,296.3,296.49,291.83,292.41,58302.0,270.4152,270.5886,266.3357,266.865,58302.0
2023-03-21 10:30:00,292.79,293.12,290.45,292.19,67169.0,267.2118,267.513,265.0763,266.6642,67169.0
2023-03-21 11:00:00,292.32,292.86,291.25,291.25,28148.0,266.7829,267.2757,265.8064,265.8064,28148.0
2023-03-21 11:30:00,291.23,291.33,289.18,290.21,104214.0,265.7881,265.8794,263.9172,264.8572,104214.0
2023-03-21 12:00:00,290.17,291.07,289.92,290.86,33755.0,264.8207,265.6421,264.5926,265.4504,33755.0
2023-03-21 12:30:00,290.65,291.08,289.96,290.07,45040.0,265.2588,265.6512,264.6291,264.7295,45040.0
2023-03-21 13:00:00,289.89,290.57,288.68,290.12,31594.0,264.5652,265.1858,263.4609,264.7751,31594.0
2023-03-21 13:30:00,290.08,290.77,290.0,290.38,33644.0,264.7386,265.3683,264.6656,265.0124,33644.0
2023-03-21 14:00:00,290.38,290.55,289.22,289.47,28994.0,265.0124,265.1675,263.9537,264.1819,28994.0
2023-03-21 14:30:00,289.43,290.84,289.2,290.67,33336.0,264.1454,265.4322,263.9355,265.277,33336.0
2023-03-21 15:00:00,290.65,292.43,290.59,291.6,36013.0,265.2588,266.8833,265.204,266.1258,36013.0
2023-03-21 15:30:00,291.68,293.59,291.68,292.91,209456.0,266.1988,267.9419,266.1988,267.3214,209456.0
2023-03-22 09:30:00,289.86,291.47,286.75,288.42,49126.0,264.5378,266.0071,261.6995,263.2236,49126.0
2023-03-22 10:00:00,288.37,290.56,288.34,290.47,16281.0,263.178,265.1766,263.1506,265.0945,16281.0
2023-03-22 10:30:00,290.68,291.49,290.2,290.55,19381.0,265.2862,266.0254,264.8481,265.1675,19381.0
2023-03-22 11:00:00,290.41,290.69,289.02,289.31,13941.0,265.0398,265.2953,263.7712,264.0358,13941.0
2023-03-22 11:30:00,289.37,289.48,288.17,288.79,18687.0,264.0906,264.191,262.9954,263.5613,18687.0
2023-03-22 12:00:00,288.98,292.14,288.74,292.01,54477.0,263.7347,266.6186,263.5156,266.5,54477.0
2023-03-22 12:30:00,292.22,292.96,290.63,292.11,56407.0,266.6916,267.367,265.2405,266.5912,56407.0
2023-03-22 13:00:00,291.93,292.15,290.51,291.66,43031.0,266.427,266.6277,265.131,266.1806,43031.0
2023-03-22 13:30:00,291.66,292.02,290.66,290.95,23702.0,266.1806,266.5091,265.2679,265.5326,23702.0
2023-03-22 14:00:00,290.97,292.86,290.6,291.89,38848.0,265.5508,267.2757,265.2132,266.3905,38848.0
2023-03-22 14:30:00,291.8,293.38,290.24,290.27,23570.0,266.3083,267.7503,264.8846,264.912,23570.0
2023-03-22 15:00:00,290.27,291.17,288.62,290.05,35744.0,264.912,265.7334,263.4061,264.7112,35744.0
2023-03-22 15:30:00,290.12,290.39,284.84,284.94,128360.0,264.7751,265.0215,259.9563,260.0476,128360.0
2023-03-23 09:30:00,285.14,287.0,284.0,286.57,26716.0,260.2301,261.9276,259.1897,261.5352,26716.0
2023-03-23 10:00:00,286.83,287.41,285.61,285.81,30264.0,261.7725,262.3018,260.6591,260.8416,30264.0
2023-03-23 10:30:00,285.91,287.84,285.91,287.74,19875.0,260.9329,262.6943,260.9329,262.603,19875.0
2023-03-23 11:00:00,287.59,288.53,287.59,287.85,21972.0,262.4661,263.324,262.4661,262.7034,21972.0
2023-03-23 11:30:00,288.0,288.64,287.9,288.31,11709.0,262.8403,263.4244,262.749,263.1232,11709.0
2023-03-23 12:00:00,288.15,288.55,287.39,287.74,17041.0,262.9772,263.3422,262.2836,262.603,17041.0
2023-03-23 12:30:00,287.89,288.22,285.91,285.96,40891.0,262.7399,263.0411,260.9329,260.9785,40891.0
2023-03-23 13:00:00,285.98,286.2,284.21,284.6,37516.0,260.9968,261.1975,259.3814,259.7373,37516.0
2023-03-23 13:30:00,284.62,285.11,284.11,284.42,31718.0,259.7556,260.2028,259.2901,259.573,31718.0
2023-03-23 14:00:00,284.5,285.49,284.25,284.41,18711.0,259.646,260.5496,259.4179,259.5639,18711.0
2023-03-23 14:30:00,284.23,284.41,282.78,283.45,19465.0,259.3996,259.5639,258.0763,258.6878,19465.0
2023-03-23 15:00:00,283.68,285.12,281.72,282.32,17606.0,258.8977,260.2119,257.1089,257.6565,17606.0
2023-03-23 15:30:00,282.11,283.6,281.78,282.07,86284.0,257.4648,258.8247,257.1637,257.4283,86284.0
2023-03-24 09:30:00,281.99,284.25,281.64,284.05,32839.0,257.3553,259.4179,257.0359,259.2354,32839.0
2023-03-24 10:00:00,284.13,285.63,283.96,285.43,11922.0,259.3084,260.6773,259.1532,260.4948,11922.0
2023-03-24 10:30:00,285.09,285.28,284.33,284.98,9854.0,260.1845,260.3579,259.4909,260.0841,9854.0
2023-03-24 11:00:00,285.35,285.71,283.34,284.4,14804.0,260.4218,260.7503,258.5874,259.5548,14804.0
2023-03-24 11:30:00,284.24,285.34,284.24,285.21,13396.0,259.4088,260.4127,259.4088,260.294,13396.0
2023-03-24 12:00:00,285.3,285.38,284.54,285.32,9102.0,260.3762,260.4492,259.6826,260.3944,9102.0
2023-03-24 12:30:00,285.48,286.54,284.88,286.0,15492.0,260.5404,261.5078,259.9929,261.015,15492.0
2023-03-24 13:00:00,286.31,286.7,285.87,286.12,6783.0,261.2979,261.6539,260.8964,261.1245,6783.0
2023-03-24 13:30:00,286.13,286.21,285.37,285.37,4811.0,261.1337,261.2067,260.44,260.44,4811.0
2023-03-24 14:00:00,285.48,285.84,285.23,285.65,6879.0,260.5404,260.869,260.3123,260.6956,6879.0
2023-03-24 14:30:00,285.64,286.17,285.04,286.07,22216.0,260.6865,261.1702,260.1389,261.0789,22216.0
2023-03-24 15:00:00,286.07,286.47,285.54,286.36,16478.0,261.0789,261.4439,260.5952,261.3436,16478.0
2023-03-24 15:30:00,286.25,286.91,285.37,286.77,52023.0,261.2432,261.8455,260.44,261.7177,52023.0
2023-03-27 09:30:00,288.05,288.66,286.87,288.09,21748.0,262.8859,263.4426,261.809,262.9224,21748.0
2023-03-27 10:00:00,288.41,289.23,286.78,288.46,23749.0,263.2145,263.9628,261.7269,263.2601,23749.0
2023-03-27 10:30:00,288.31,288.31,286.87,286.87,14481.0,263.1232,263.1232,261.809,261.809,14481.0
2023-03-27 11:00:00,286.67,287.83,286.41,287.83,12891.0,261.6265,262.6851,261.3892,262.6851,12891.0
2023-03-27 11:30:00,287.86,288.91,287.84,288.06,10259.0,262.7125,263.6708,262.6943,262.895,10259.0
2023-03-27 12:00:00,288.05,288.53,287.29,287.98,9560.0,262.8859,263.324,262.1923,262.822,9560.0
2023-03-27 12:30:00,287.98,288.61,287.77,288.46,8107.0,262.822,263.397,262.6304,263.2601,8107.0
2023-03-27 13:00:00,288.43,288.7,287.62,288.69,12728.0,263.2327,263.4791,262.4935,263.47,12728.0
2023-03-27 13:30:00,288.67,289.02,288.18,288.29,8362.0,263.4518,263.7712,263.0046,263.105,8362.0
2023-03-27 14:00:00,288.17,288.31,287.39,287.57,19739.0,262.9954,263.1232,262.2836,262.4479,19739.0
2023-03-27 14:30:00,287.54,287.88,286.89,287.71,27099.0,262.4205,262.7308,261.8273,262.5756,27099.0
2023-03-27 15:00:00,287.67,287.67,286.56,287.22,14992.0,262.5391,262.5391,261.5261,262.1284,14992.0
2023-03-27 15:30:00,287.28,287.38,285.91,286.45,48744.0,262.1832,262.2745,260.9329,261.4257,48744.0
2023-03-28 09:30:00,284.25,286.55,283.68,285.78,16522.0,259.4179,261.517,258.8977,260.8142,16522.0
2023-03-28 10:00:00,286.08,286.57,284.64,284.77,11894.0,261.088,261.5352,259.7738,259.8925,11894.0
2023-03-28 10:30:00,284.52,284.52,283.91,283.92,9482.0,259.6643,259.6643,259.1076,259.1167,9482.0
2023-03-28 11:00:00,283.87,284.65,283.76,283.88,11792.0,259.0711,259.7829,258.9707,259.0802,11792.0
2023-03-28 11:30:00,283.75,283.83,283.1,283.36,12613.0,258.9616,259.0346,258.3684,258.6056,12613.0
2023-03-28 12:00:00,283.44,284.14,283.15,284.09,8962.0,258.6787,259.3175,258.414,259.2719,8962.0
2023-03-28 12:30:00,283.91,284.34,283.08,283.08,10284.0,259.1076,259.5,258.3501,258.3501,10284.0
2023-03-28 13:00:00,283.28,283.62,282.17,282.17,14106.0,258.5326,258.8429,257.5196,257.5196,14106.0
2023-03-28 13:30:00,282.21,282.32,281.38,281.4,24943.0,257.5561,257.6565,256.7986,256.8169,24943.0
2023-03-28 14:00:00,281.34,282.39,281.31,282.25,27128.0,256.7621,257.7204,256.7347,257.5926,27128.0
2023-03-28 14:30:00,282.31,282.34,281.85,281.86,34923.0,257.6474,257.6747,257.2276,257.2367,34923.0
2023-03-28 15:00:00,281.96,282.2,281.58,281.91,18682.0,257.3279,257.547,256.9811,257.2823,18682.0
2023-03-28 15:30:00,281.99,282.34,281.4,282.05,88495.0,257.3553,257.6747,256.8169,257.4101,88495.0
2023-03-29 09:30:00,284.87,287.28,283.26,286.45,41471.0,259.9837,262.1832,258.5144,261.4257,41471.0
2023-03-29 10:00:00,286.7,287.23,285.84,286.9,22125.0,261.6539,262.1376,260.869,261.8364,22125.0
2023-03-29 10:30:00,287.13,287.59,286.13,286.56,18098.0,262.0463,262.4661,261.1337,261.5261,18098.0
2023-03-29 11:00:00,286.5,287.99,286.5,287.51,16796.0,261.4713,262.8312,261.4713,262.3931,16796.0
2023-03-29 11:30:00,287.62,288.65,287.23,288.49,23993.0,262.4935,263.4335,262.1376,263.2875,23993.0
2023-03-29 12:00:00,288.5,289.03,287.37,288.67,24291.0,263.2966,263.7803,262.2653,263.4518,24291.0
2023-03-29 12:30:00,288.56,288.85,287.97,288.02,7771.0,263.3514,263.616,262.8129,262.8585,7771.0
2023-03-29 13:00:00,288.03,288.96,288.02,288.63,8966.0,262.8677,263.7164,262.8585,263.4153,8966.0
2023-03-29 13:30:00,288.59,288.8,287.78,287.79,17287.0,263.3787,263.5704,262.6395,262.6486,17287.0
2023-03-29 14:00:00,287.88,288.43,287.48,288.31,22057.0,262.7308,263.2327,262.3657,263.1232,22057.0
2023-03-29 14:30:00,288.37,288.72,287.97,288.72,11517.0,263.178,263.4974,262.8129,263.4974,11517.0
2023-03-29 15:00:00,288.74,289.49,288.3,289.1,28259.0,263.5156,264.2001,263.1141,263.8442,28259.0
2023-03-29 15:30:00,289.2,290.49,288.98,290.48,95054.0,263.9355,265.1128,263.7347,265.1036,95054.0
2023-03-30 09:30:00,293.61,295.28,292.21,294.95,32301.0,267.9602,269.4843,266.6825,269.1831,32301.0
2023-03-30 10:00:00,294.76,295.03,293.35,294.01,13004.0,269.0097,269.2561,267.7229,268.3253,13004.0
2023-03-30 10:30:00,293.8,294.17,292.95,293.73,17654.0,268.1336,268.4713,267.3579,268.0697,17654.0
2023-03-30 11:00:00,293.53,294.57,293.39,294.26,11627.0,267.8872,268.8363,267.7594,268.5534,11627.0
2023-03-30 11:30:00,294.22,294.39,293.51,294.39,60016.0,268.5169,268.6721,267.8689,268.6721,60016.0
2023-03-30 12:00:00,294.1,294.74,293.71,293.78,6997.0,268.4074,268.9915,268.0515,268.1153,6997.0
2023-03-30 12:30:00,293.74,294.23,293.36,294.13,6892.0,268.0788,268.526,267.732,268.4348,6892.0
2023-03-30 13:00:00,294.11,294.14,292.94,293.36,13246.0,268.4165,268.4439,267.3487,267.732,13246.0
2023-03-30 13:30:00,293.34,293.45,292.78,293.06,13243.0,267.7138,267.8142,267.2027,267.4582,13243.0
2023-03-30 14:00:00,293.22,293.9,293.21,293.79,7152.0,267.6043,268.2249,267.5951,268.1245,7152.0
2023-03-30 14:30:00,293.75,294.46,293.58,293.6,10847.0,268.088,268.7359,267.9328,267.9511,10847.0
2023-03-30 15:00:00,293.78,294.18,293.63,293.84,13214.0,268.1153,268.4804,267.9785,268.1701,13214.0
2023-03-30 15:30:00,293.88,295.02,293.76,294.88,129495.0,268.2066,269.247,268.0971,269.1193,129495.0
2023-03-31 09:30:00,296.07,299.91,295.6,298.4,63069.0,270.2053,273.7098,269.7764,272.3317,63069.0
2023-03-31 10:00:00,298.5,299.21,297.12,297.12,29766.0,272.423,273.071,271.1636,271.1636,29766.0
2023-03-31 10:30:00,297.33,297.44,295.83,296.29,23384.0,271.3552,271.4556,269.9863,270.4061,23384.0
2023-03-31 11:00:00,296.34,298.43,296.33,297.92,51277.0,270.4517,272.3591,270.4426,271.8937,51277.0
2023-03-31 11:30:00,297.9,298.49,297.78,298.12,52117.0,271.8754,272.4139,271.7659,272.0762,52117.0
2023-03-31 12:00:00,298.37,298.66,297.86,298.05,16854.0,272.3044,272.569,271.8389,272.0123,16854.0
2023-03-31 12:30:00,297.96,298.14,297.34,297.38,13211.0,271.9302,272.0945,271.3643,271.4009,13211.0
2023-03-31 13:00:00,297.31,297.46,296.52,296.8,11157.0,271.337,271.4739,270.616,270.8715,11157.0
2023-03-31 13:30:00,296.78,298.23,296.68,298.2,13293.0,270.8533,272.1766,270.762,272.1492,13293.0
2023-03-31 14:00:00,298.34,298.87,298.28,298.6,14559.0,272.277,272.7607,272.2222,272.5143,14559.0
2023-03-31 14:30:00,298.65,299.53,298.34,299.43,16142.0,272.5599,273.363,272.277,273.2718,16142.0
2023-03-31 15:00:00,299.47,300.64,299.07,299.99,17912.0,273.3083,274.3761,272.9432,273.7828,17912.0
2023-03-31 15:30:00,300.13,302.3,299.59,302.2,170092.0,273.9106,275.891,273.4178,275.7998,170092.0
2023-04-03 09:30:00,306.89,313.07,306.17,312.27,540556.0,280.0801,285.7202,279.423,284.9901,540556.0
2023-04-03 10:00:00,312.27,315.86,310.11,313.5,326800.0,284.9901,288.2664,283.0188,286.1126,326800.0
2023-04-03 10:30:00,313.57,314.06,308.07,309.49,236753.0,286.1765,286.6237,281.157,282.4529,236753.0
2023-04-03 11:00:00,309.77,312.3,309.32,311.02,123314.0,282.7085,285.0174,282.2978,283.8493,123314.0
2023-04-03 11:30:00,310.88,313.5,310.59,313.5,247019.0,283.7215,286.1126,283.4568,286.1126,247019.0
2023-04-03 12:00:00,313.42,314.2,312.47,312.73,92318.0,286.0396,286.7515,285.1726,285.4099,92318.0
2023-04-03 12:30:00,312.63,312.82,309.91,310.73,51437.0,285.3186,285.492,282.8362,283.5846,51437.0
2023-04-03 13:00:00,310.68,312.17,310.22,310.96,76377.0,283.539,284.8988,283.1191,283.7945,76377.0
2023-04-03 13:30:00,310.94,311.37,309.64,309.95,52454.0,283.7762,284.1687,282.5898,282.8727,52454.0
2023-04-03 14:00:00,310.02,310.02,307.98,309.1,99335.0,282.9366,282.9366,281.0748,282.097,99335.0
2023-04-03 14:30:00,309.08,310.36,308.95,309.07,83007.0,282.0787,283.2469,281.9601,282.0696,83007.0
2023-04-03 15:00:00,308.95,309.23,307.95,308.6,98255.0,281.9601,282.2156,281.0475,281.6407,98255.0
2023-04-03 15:30:00,308.65,308.76,307.61,307.68,256130.0,281.6863,281.7867,280.7372,280.801,256130.0
2023-04-04 09:30:00,307.0,314.35,306.41,311.89,114059.0,280.1804,286.8883,279.642,284.6433,114059.0
2023-04-04 10:00:00,312.43,312.43,310.38,311.86,125495.0,285.1361,285.1361,283.2652,284.6159,125495.0
2023-04-04 10:30:00,311.84,312.8,309.78,310.03,50194.0,284.5976,285.4738,282.7176,282.9457,50194.0
2023-04-04 11:00:00,310.2,310.22,307.61,307.99,100686.0,283.1009,283.1191,280.7372,281.084,100686.0
2023-04-04 11:30:00,307.99,308.42,307.57,307.87,117591.0,281.084,281.4764,280.7007,280.9744,117591.0
2023-04-04 12:00:00,307.92,308.57,307.36,308.21,47206.0,281.0201,281.6133,280.509,281.2847,47206.0
2023-04-04 12:30:00,308.36,310.2,308.33,309.29,48553.0,281.4216,283.1009,281.3943,282.2704,48553.0
2023-04-04 13:00:00,309.19,311.32,308.87,311.19,46133.0,282.1791,284.1231,281.8871,284.0044,46133.0
2023-04-04 13:30:00,311.41,311.51,308.37,308.38,99515.0,284.2052,284.2965,281.4308,281.4399,99515.0
2023-04-04 14:00:00,308.44,309.14,308.19,308.71,64837.0,281.4946,282.1335,281.2665,281.7411,64837.0
2023-04-04 14:30:00,308.94,309.13,308.17,308.53,43157.0,281.951,282.1244,281.2482,281.5768,43157.0
2023-04-04 15:00:00,308.4,309.0,307.65,307.76,76882.0,281.4581,282.0057,280.7737,280.8741,76882.0
2023-04-04 15:30:00,307.75,308.35,307.48,308.26,223200.0,280.8649,281.4125,280.6185,281.3304,223200.0
2023-04-05 09:30:00,307.88,309.21,305.94,306.19,101111.0,280.9836,282.1974,279.213,279.4412,101111.0
2023-04-05 10:00:00,306.22,308.08,304.15,308.07,99938.0,279.4686,281.1661,277.5794,281.157,99938.0
2023-04-05 10:30:00,308.07,308.07,306.29,307.04,27440.0,281.157,281.157,279.5325,280.217,27440.0
2023-04-05 11:00:00,306.95,307.19,306.36,306.94,36111.0,280.1348,280.3538,279.5964,280.1257,36111.0
2023-04-05 11:30:00,306.94,307.06,305.8,306.27,34357.0,280.1257,280.2352,279.0853,279.5142,34357.0
2023-04-05 12:00:00,306.26,306.69,305.7,306.27,41555.0,279.5051,279.8975,278.994,279.5142,41555.0
2023-04-05 12:30:00,306.25,306.62,305.85,305.88,54273.0,279.496,279.8336,279.1309,279.1583,54273.0
2023-04-05 13:00:00,305.85,307.96,305.84,307.8,29062.0,279.1309,281.0566,279.1218,280.9106,29062.0
2023-04-05 13:30:00,307.86,307.86,307.0,307.19,47233.0,280.9653,280.9653,280.1804,280.3538,47233.0
2023-04-05 14:00:00,307.25,307.42,306.22,306.9,49400.0,280.4086,280.5638,279.4686,280.0892,49400.0
2023-04-05 14:30:00,306.96,307.02,306.23,306.35,22767.0,280.1439,280.1987,279.4777,279.5872,22767.0
2023-04-05 15:00:00,306.27,306.53,305.76,306.06,38645.0,279.5142,279.7515,279.0488,279.3226,38645.0
2023-04-05 15:30:00,306.11,307.64,305.77,307.26,261671.0,279.3682,280.7645,279.0579,280.4177,261671.0
2023-04-06 09:30:00,308.49,310.3,307.96,308.9,24437.0,281.5403,283.1922,281.0566,281.9145,24437.0
2023-04-06 10:00:00,308.94,309.42,307.54,307.69,19280.0,281.951,282.389,280.6733,280.8102,19280.0
2023-04-06 10:30:00,307.85,308.12,307.03,307.52,26338.0,280.9562,281.2026,280.2078,280.655,26338.0
2023-04-06 11:00:00,307.31,308.06,306.37,307.98,34786.0,280.4634,281.1478,279.6055,281.0748,34786.0
2023-04-06 11:30:00,307.93,308.41,307.78,308.25,23037.0,281.0292,281.4673,280.8923,281.3212,23037.0
2023-04-06 12:00:00,308.23,308.48,307.65,307.86,23207.0,281.303,281.5312,280.7737,280.9653,23207.0
2023-04-06 12:30:00,308.0,309.3,307.74,309.19,31388.0,281.0931,282.2795,280.8558,282.1791,31388.0
2023-04-06 13:00:00,309.19,309.41,308.81,308.97,50434.0,282.1791,282.3799,281.8323,281.9783,50434.0
2023-04-06 13:30:00,309.03,309.21,308.56,308.87,22036.0,282.0331,282.1974,281.6042,281.8871,22036.0
2023-04-06 14:00:00,308.8,308.92,308.35,308.63,14331.0,281.8232,281.9327,281.4125,281.668,14331.0
2023-04-06 14:30:00,308.6,309.01,308.29,308.65,43849.0,281.6407,282.0149,281.3578,281.6863,43849.0
2023-04-06 15:00:00,308.61,308.79,308.23,308.67,140586.0,281.6498,281.8141,281.303,281.7046,140586.0
2023-04-06 15:30:00,308.71,310.78,308.42,310.77,134407.0,281.7411,283.6302,281.4764,283.6211,134407.0
2023-04-10 09:30:00,309.42,310.35,308.1,308.75,42140.0,282.389,283.2378,281.1844,281.7776,42140.0
2023-04-10 10:00:00,308.69,309.89,308.56,308.98,14035.0,281.7228,282.818,281.6042,281.9875,14035.0
2023-04-10 10:30:00,308.75,309.81,308.67,309.81,26086.0,281.7776,282.745,281.7046,282.745,26086.0
2023-04-10 11:00:00,309.65,309.65,308.6,308.67,13438.0,282.5989,282.5989,281.6407,281.7046,13438.0
2023-04-10 11:30:00,308.69,309.85,308.68,309.12,9223.0,281.7228,282.7815,281.7137,282.1152,9223.0
2023-04-10 12:00:00,309.2,309.42,308.74,309.25,15288.0,282.1883,282.389,281.7684,282.2339,15288.0
2023-04-10 12:30:00,309.27,309.63,309.15,309.57,24373.0,282.2521,282.5807,282.1426,282.5259,24373.0
2023-04-10 13:00:00,309.45,309.99,309.37,309.5,24774.0,282.4164,282.9092,282.3434,282.462,24774.0
2023-04-10 13:30:00,309.5,309.84,309.14,309.68,54997.0,282.462,282.7723,282.1335,282.6263,54997.0
2023-04-10 14:00:00,309.52,310.89,309.41,310.34,29529.0,282.4803,283.7306,282.3799,283.2287,29529.0
2023-04-10 14:30:00,310.37,310.55,309.94,310.18,24146.0,283.256,283.4203,282.8636,283.0826,24146.0
2023-04-10 15:00:00,310.1,311.01,310.1,310.5,25880.0,283.0096,283.8401,283.0096,283.3747,25880.0
2023-04-10 15:30:00,310.54,311.53,310.36,311.52,102102.0,283.4112,284.3147,283.2469,284.3056,102102.0
2023-04-11 09:30:00,311.92,312.18,310.4,311.43,102340.0,284.6706,284.9079,283.2834,284.2234,102340.0
2023-04-11 10:00:00,311.44,312.82,310.89,312.45,33678.0,284.2326,285.492,283.7306,285.1543,33678.0
2023-04-11 10:30:00,312.93,313.33,311.9,312.08,13807.0,285.5924,285.9575,284.6524,284.8167,13807.0
2023-04-11 11:00:00,312.2,312.95,311.89,312.85,12585.0,284.9262,285.6107,284.6433,285.5194,12585.0
2023-04-11 11:30:00,312.86,312.86,311.9,312.42,28727.0,285.5285,285.5285,284.6524,285.127,28727.0
2023-04-11 12:00:00,312.43,313.07,312.26,312.73,16815.0,285.1361,285.7202,284.9809,285.4099,16815.0
2023-04-11 12:30:00,312.7,313.46,312.68,313.46,40128.0,285.3825,286.0761,285.3642,286.0761,40128.0
2023-04-11 13:00:00,313.48,314.36,313.33,313.41,16943.0,286.0944,286.8975,285.9575,286.0305,16943.0
2023-04-11 13:30:00,313.28,314.19,313.27,314.09,18157.0,285.9118,286.7423,285.9027,286.6511,18157.0
2023-04-11 14:00:00,314.06,314.23,313.68,314.04,37860.0,286.6237,286.7788,286.2769,286.6054,37860.0
2023-04-11 14:30:00,314.09,315.11,314.04,314.63,31843.0,286.6511,287.582,286.6054,287.1439,31843.0
2023-04-11 15:00:00,314.66,314.86,314.21,314.37,50302.0,287.1713,287.3538,286.7606,286.9066,50302.0
2023-04-11 15:30:00,314.42,314.92,313.61,314.12,179332.0,286.9522,287.4086,286.213,286.6784,179332.0
2023-04-12 09:30:00,315.38,315.38,313.36,314.66,19809.0,287.8284,287.8284,285.9848,287.1713,19809.0
2023-04-12 10:00:00,314.65,316.32,314.65,315.21,17493.0,287.1621,288.6863,287.1621,287.6732,17493.0
2023-04-12 10:30:00,315.46,315.81,314.89,315.1,16795.0,287.9014,288.2208,287.3812,287.5728,16795.0
2023-04-12 11:00:00,315.1,315.45,313.67,314.89,36059.0,287.5728,287.8923,286.2678,287.3812,36059.0
2023-04-12 11:30:00,314.93,315.5,313.8,314.37,27900.0,287.4177,287.9379,286.3864,286.9066,27900.0
2023-04-12 12:00:00,314.38,314.72,314.24,314.56,28487.0,286.9157,287.226,286.788,287.08,28487.0
2023-04-12 12:30:00,314.65,315.03,313.88,314.99,34648.0,287.1621,287.5089,286.4594,287.4724,34648.0
2023-04-12 13:00:00,314.91,315.11,314.39,314.95,21712.0,287.3994,287.582,286.9249,287.4359,21712.0
2023-04-12 13:30:00,315.0,316.32,315.0,316.13,17046.0,287.4816,288.6863,287.4816,288.5128,17046.0
2023-04-12 14:00:00,316.18,316.48,314.78,315.03,50224.0,288.5585,288.8323,287.2808,287.5089,50224.0
2023-04-12 14:30:00,314.9,315.14,314.03,314.54,32966.0,287.3903,287.6093,286.5963,287.0618,32966.0
2023-04-12 15:00:00,314.44,314.8,313.04,313.09,50936.0,286.9705,287.299,285.6928,285.7384,50936.0
2023-04-12 15:30:00,313.06,313.74,313.01,313.42,112064.0,285.711,286.3316,285.6654,286.0396,112064.0
2023-04-13 09:30:00,312.79,312.8,304.13,304.22,59281.0,285.4646,285.4738,277.5612,277.6433,59281.0
2023-04-13 10:00:00,304.09,305.25,302.68,305.25,81885.0,277.5247,278.5833,276.2378,278.5833,81885.0
2023-04-13 10:30:00,305.34,305.86,303.95,304.97,25285.0,278.6655,279.14,277.3969,278.3278,25285.0
2023-04-13 11:00:00,304.86,304.95,302.72,303.64,97078.0,278.2274,278.3095,276.2743,277.114,97078.0
2023-04-13 11:30:00,303.98,304.51,303.61,304.27,34467.0,277.4243,277.908,277.0866,277.6889,34467.0
2023-04-13 12:00:00,304.4,305.43,303.95,304.01,18484.0,277.8076,278.7476,277.3969,277.4517,18484.0
2023-04-13 12:30:00,304.04,304.64,303.85,304.24,23188.0,277.479,278.0266,277.3056,277.6616,23188.0
2023-04-13 13:00:00,303.99,304.66,303.85,304.37,18642.0,277.4334,278.0449,277.3056,277.7802,18642.0
2023-04-13 13:30:00,304.41,306.37,304.41,306.36,31087.0,277.8167,279.6055,277.8167,279.5964,31087.0
2023-04-13 14:00:00,306.36,307.18,305.6,305.86,21000.0,279.5964,280.3447,278.9028,279.14,21000.0
2023-04-13 14:30:00,305.9,306.03,305.18,305.96,30449.0,279.1765,279.2952,278.5194,279.2313,30449.0
2023-04-13 15:00:00,306.12,306.41,304.07,304.12,46711.0,279.3773,279.642,277.5064,277.552,46711.0
2023-04-13 15:30:00,304.22,304.63,303.26,304.63,232165.0,277.6433,278.0175,276.7672,278.0175,232165.0
2023-04-14 09:30:00,304.82,307.53,304.82,305.84,63287.0,278.1909,280.6641,278.1909,279.1218,63287.0
2023-04-14 10:00:00,305.64,306.03,302.01,302.74,59385.0,278.9393,279.2952,275.6264,276.2926,59385.0
2023-04-14 10:30:00,302.89,303.17,300.9,301.06,56518.0,276.4295,276.685,274.6133,274.7594,56518.0
2023-04-14 11:00:00,300.87,300.87,298.08,298.67,53152.0,274.586,274.586,272.0397,272.5782,53152.0
2023-04-14 11:30:00,298.58,298.65,296.28,296.33,56079.0,272.496,272.5599,270.3969,270.4426,56079.0
2023-04-14 12:00:00,296.18,296.37,295.11,295.23,40717.0,270.3057,270.4791,269.3292,269.4387,40717.0
2023-04-14 12:30:00,295.13,295.41,293.36,294.93,195552.0,269.3474,269.603,267.732,269.1649,195552.0
2023-04-14 13:00:00,294.85,295.85,294.23,294.33,36707.0,269.0919,270.0045,268.526,268.6173,36707.0
2023-04-14 13:30:00,293.8,293.8,292.6,292.69,51662.0,268.1336,268.1336,267.0384,267.1206,51662.0
2023-04-14 14:00:00,292.59,293.44,291.86,292.64,48284.0,267.0293,267.805,266.3631,267.0749,48284.0
2023-04-14 14:30:00,292.64,292.75,291.28,291.52,37376.0,267.0749,267.1753,265.8337,266.0528,37376.0
2023-04-14 15:00:00,291.47,291.47,288.35,289.31,69504.0,266.0071,266.0071,263.1597,264.0358,69504.0
2023-04-14 15:30:00,289.25,290.57,289.13,290.31,214104.0,263.9811,265.1858,263.8716,264.9485,214104.0
2023-04-17 09:30:00,289.66,291.64,288.47,289.67,37879.0,264.3553,266.1623,263.2692,264.3644,37879.0
2023-04-17 10:00:00,289.69,292.17,289.62,291.94,24280.0,264.3827,266.646,264.3188,266.4361,24280.0
2023-04-17 10:30:00,291.81,293.21,291.81,292.42,24111.0,266.3174,267.5951,266.3174,266.8742,24111.0
2023-04-17 11:00:00,292.53,293.05,292.04,292.04,24132.0,266.9745,267.4491,266.5274,266.5274,24132.0
2023-04-17 11:30:00,292.06,292.11,290.21,290.28,21412.0,266.5456,266.5912,264.8572,264.9211,21412.0
2023-04-17 12:00:00,290.19,291.16,289.93,290.84,55171.0,264.839,265.7242,264.6017,265.4322,55171.0
2023-04-17 12:30:00,290.82,290.98,290.37,290.91,18817.0,265.4139,265.56,265.0032,265.4961,18817.0
2023-04-17 13:00:00,290.98,291.23,290.24,290.51,18262.0,265.56,265.7881,264.8846,265.131,18262.0
2023-04-17 13:30:00,290.67,290.93,289.97,290.47,36548.0,265.277,265.5143,264.6382,265.0945,36548.0
2023-04-17 14:00:00,290.49,290.64,290.07,290.5,28501.0,265.1128,265.2497,264.7295,265.1219,28501.0
2023-04-17 14:30:00,290.43,292.76,290.4,292.06,25181.0,265.058,267.1845,265.0306,266.5456,25181.0
2023-04-17 15:00:00,292.09,292.42,291.95,292.17,31079.0,266.573,266.8742,266.4452,266.646,31079.0
2023-04-17 15:30:00,292.09,294.57,292.01,294.48,160457.0,266.573,268.8363,266.5,268.7542,160457.0
2023-04-18 09:30:00,293.25,294.36,292.1,293.45,75715.0,267.6316,268.6447,266.5821,267.8142,75715.0
2023-04-18 10:00:00,293.93,295.68,293.73,294.94,28055.0,268.2522,269.8494,268.0697,269.174,28055.0
2023-04-18 10:30:00,294.95,294.95,293.62,293.85,19373.0,269.1831,269.1831,267.9693,268.1792,19373.0
2023-04-18 11:00:00,293.65,293.74,291.53,291.67,19111.0,267.9967,268.0788,266.0619,266.1897,19111.0
2023-04-18 11:30:00,291.59,291.84,290.0,290.46,76895.0,266.1167,266.3448,264.6656,265.0854,76895.0
2023-04-18 12:00:00,290.32,291.12,289.94,290.85,40646.0,264.9576,265.6877,264.6108,265.4413,40646.0
2023-04-18 12:30:00,290.73,291.14,290.2,290.29,17197.0,265.3318,265.706,264.8481,264.9302,17197.0
2023-04-18 13:00:00,290.28,290.76,289.71,290.55,20731.0,264.9211,265.3592,264.4009,265.1675,20731.0
2023-04-18 13:30:00,290.57,291.4,290.27,291.25,38552.0,265.1858,265.9433,264.912,265.8064,38552.0
2023-04-18 14:00:00,291.35,291.69,290.91,291.51,15944.0,265.8976,266.2079,265.4961,266.0437,15944.0
2023-04-18 14:30:00,291.49,292.3,291.13,292.3,88757.0,266.0254,266.7646,265.6969,266.7646,88757.0
2023-04-18 15:00:00,292.41,292.82,291.75,292.0,164935.0,266.865,267.2392,266.2627,266.4908,164935.0
2023-04-18 15:30:00,292.07,292.19,290.54,290.56,209956.0,266.5547,266.6642,265.1584,265.1766,209956.0
2023-04-19 09:30:00,289.68,290.46,287.53,290.23,45778.0,264.3735,265.0854,262.4113,264.8755,45778.0
2023-04-19 10:00:00,290.23,290.67,289.42,289.75,32460.0,264.8755,265.277,264.1362,264.4374,32460.0
2023-04-19 10:30:00,289.81,290.41,288.98,289.33,36641.0,264.4922,265.0398,263.7347,264.0541,36641.0
2023-04-19 11:00:00,289.32,290.11,289.24,290.11,38805.0,264.045,264.766,263.972,264.766,38805.0
2023-04-19 11:30:00,290.13,290.89,289.82,290.24,23229.0,264.7842,265.4778,264.5013,264.8846,23229.0
2023-04-19 12:00:00,290.3,290.82,290.24,290.74,26731.0,264.9394,265.4139,264.8846,265.3409,26731.0
2023-04-19 12:30:00,290.83,291.4,290.64,290.99,14474.0,265.4231,265.9433,265.2497,265.5691,14474.0
2023-04-19 13:00:00,290.99,291.07,290.16,290.24,14223.0,265.5691,265.6421,264.8116,264.8846,14223.0
2023-04-19 13:30:00,290.28,290.74,290.04,290.43,19378.0,264.9211,265.3409,264.7021,265.058,19378.0
2023-04-19 14:00:00,290.5,291.96,290.14,291.82,121532.0,265.1219,266.4543,264.7933,266.3266,121532.0
2023-04-19 14:30:00,291.92,291.95,290.46,290.58,24240.0,266.4178,266.4452,265.0854,265.1949,24240.0
2023-04-19 15:00:00,290.52,290.87,290.03,290.12,26955.0,265.1401,265.4596,264.6929,264.7751,26955.0
2023-04-19 15:30:00,290.06,290.07,288.31,289.22,152788.0,264.7203,264.7295,263.1232,263.9537,152788.0
2023-04-20 09:30:00,288.5,288.64,286.74,286.75,53414.0,263.2966,263.4244,261.6904,261.6995,53414.0
2023-04-20 10:00:00,286.94,287.1,285.5,286.53,87725.0,261.8729,262.0189,260.5587,261.4987,87725.0
2023-04-20 10:30:00,286.6,287.31,286.27,287.29,37131.0,261.5626,262.2106,261.2614,262.1923,37131.0
2023-04-20 11:00:00,287.11,287.3,286.1,286.34,40167.0,262.028,262.2014,261.1063,261.3253,40167.0
2023-04-20 11:30:00,286.34,286.41,285.39,286.41,77585.0,261.3253,261.3892,260.4583,261.3892,77585.0
2023-04-20 12:00:00,286.51,286.67,286.08,286.56,21405.0,261.4805,261.6265,261.088,261.5261,21405.0
2023-04-20 12:30:00,286.45,286.75,286.1,286.65,15018.0,261.4257,261.6995,261.1063,261.6082,15018.0
2023-04-20 13:00:00,286.63,288.74,286.55,288.73,30942.0,261.59,263.5156,261.517,263.5065,30942.0
2023-04-20 13:30:00,288.83,289.47,288.18,288.4,21751.0,263.5978,264.1819,263.0046,263.2053,21751.0
2023-04-20 14:00:00,288.4,288.8,288.0,288.76,16841.0,263.2053,263.5704,262.8403,263.5339,16841.0
2023-04-20 14:30:00,288.74,288.74,287.79,288.32,25726.0,263.5156,263.5156,262.6486,263.1323,25726.0
2023-04-20 15:00:00,288.31,288.33,287.25,287.39,62797.0,263.1232,263.1415,262.1558,262.2836,62797.0
2023-04-20 15:30:00,287.31,288.23,286.9,287.7,179697.0,262.2106,263.0502,261.8364,262.5665,179697.0
2023-04-21 09:30:00,289.64,290.33,288.11,288.18,45522.0,264.337,264.9667,262.9407,263.0046,45522.0
2023-04-21 10:00:00,288.17,289.33,287.71,288.94,36448.0,262.9954,264.0541,262.5756,263.6982,36448.0
2023-04-21 10:30:00,289.01,289.07,287.17,287.57,13136.0,263.7621,263.8168,262.0828,262.4479,13136.0
2023-04-21 11:00:00,287.69,288.79,287.69,288.5,37556.0,262.5574,263.5613,262.5574,263.2966,37556.0
2023-04-21 11:30:00,288.67,288.84,287.8,288.39,11519.0,263.4518,263.6069,262.6578,263.1962,11519.0
2023-04-21 12:00:00,288.34,288.85,287.94,288.09,18955.0,263.1506,263.616,262.7855,262.9224,18955.0
2023-04-21 12:30:00,288.03,288.44,288.0,288.22,8526.0,262.8677,263.2419,262.8403,263.0411,8526.0
2023-04-21 13:00:00,288.28,288.46,288.07,288.1,7984.0,263.0958,263.2601,262.9042,262.9316,7984.0
2023-04-21 13:30:00,288.2,289.77,288.19,289.77,37688.0,263.0228,264.4557,263.0137,264.4557,37688.0
2023-04-21 14:00:00,289.73,290.17,289.2,289.31,36087.0,264.4192,264.8207,263.9355,264.0358,36087.0
2023-04-21 14:30:00,289.29,289.44,289.02,289.23,18033.0,264.0176,264.1545,263.7712,263.9628,18033.0
2023-04-21 15:00:00,289.38,289.59,288.26,288.29,17877.0,264.0997,264.2914,263.0776,263.105,17877.0
2023-04-21 15:30:00,288.46,288.68,287.8,288.59,99743.0,263.2601,263.4609,262.6578,263.3787,99743.0
2023-04-24 09:30:00,290.46,290.46,287.45,287.78,19595.0,265.0854,265.0854,262.3383,262.6395,19595.0
2023-04-24 10:00:00,287.86,288.46,287.25,287.66,23148.0,262.7125,263.2601,262.1558,262.53,23148.0
2023-04-24 10:30:00,287.81,287.99,286.85,286.93,14357.0,262.6669,262.8312,261.7908,261.8638,14357.0
2023-04-24 11:00:00,286.73,286.84,286.18,286.3,15036.0,261.6812,261.7816,261.1793,261.2888,15036.0
2023-04-24 11:30:00,286.23,287.25,286.01,287.16,12073.0,261.2249,262.1558,261.0241,262.0737,12073.0
2023-04-24 12:00:00,287.16,288.02,287.11,287.91,11796.0,262.0737,262.8585,262.028,262.7582,11796.0
2023-04-24 12:30:00,287.8,288.44,287.78,288.44,10091.0,262.6578,263.2419,262.6395,263.2419,10091.0
2023-04-24 13:00:00,288.47,289.28,288.38,289.25,16851.0,263.2692,264.0085,263.1871,263.9811,16851.0
2023-04-24 13:30:00,289.55,289.74,288.91,289.19,37838.0,264.2549,264.4283,263.6708,263.9263,37838.0
2023-04-24 14:00:00,289.04,289.05,287.76,288.19,18798.0,263.7894,263.7986,262.6213,263.0137,18798.0
2023-04-24 14:30:00,288.31,288.66,287.37,287.86,60513.0,263.1232,263.4426,262.2653,262.7125,60513.0
2023-04-24 15:00:00,287.89,288.47,287.14,287.26,52104.0,262.7399,263.2692,262.0554,262.1649,52104.0
2023-04-24 15:30:00,287.23,288.17,286.82,288.11,125115.0,262.1376,262.9954,261.7634,262.9407,125115.0
2023-04-25 09:30:00,288.43,288.43,287.34,288.23,23159.0,263.2327,263.2327,262.2379,263.0502,23159.0
2023-04-25 10:00:00,288.42,288.63,287.39,287.44,30422.0,263.2236,263.4153,262.2836,262.3292,30422.0
2023-04-25 10:30:00,287.47,289.79,287.11,289.66,80593.0,262.3566,264.4739,262.028,264.3553,80593.0
2023-04-25 11:00:00,289.78,290.19,289.08,289.93,16611.0,264.4648,264.839,263.8259,264.6017,16611.0
2023-04-25 11:30:00,289.84,290.9,289.6,290.25,32356.0,264.5195,265.4869,264.3005,264.8937,32356.0
2023-04-25 12:00:00,290.28,290.47,289.68,289.95,15674.0,264.9211,265.0945,264.3735,264.6199,15674.0
2023-04-25 12:30:00,289.95,290.13,288.92,289.12,15450.0,264.6199,264.7842,263.6799,263.8624,15450.0
2023-04-25 13:00:00,289.14,289.6,288.61,289.17,21661.0,263.8807,264.3005,263.397,263.9081,21661.0
2023-04-25 13:30:00,289.01,290.04,288.97,289.58,55844.0,263.7621,264.7021,263.7255,264.2823,55844.0
2023-04-25 14:00:00,289.45,290.5,289.19,290.08,47991.0,264.1636,265.1219,263.9263,264.7386,47991.0
2023-04-25 14:30:00,289.99,290.45,289.57,290.07,146677.0,264.6564,265.0763,264.2731,264.7295,146677.0
2023-04-25 15:00:00,289.91,290.79,289.7,289.86,25814.0,264.5834,265.3866,264.3918,264.5378,25814.0
2023-04-25 15:30:00,289.85,290.28,289.7,290.02,148292.0,264.5287,264.9211,264.3918,264.6838,148292.0
2023-04-26 09:30:00,290.0,292.21,289.55,290.79,19814.0,264.6656,266.6825,264.2549,265.3866,19814.0
2023-04-26 10:00:00,290.44,291.29,290.42,290.83,42754.0,265.0671,265.8429,265.0489,265.4231,42754.0
2023-04-26 10:30:00,290.77,290.96,290.2,290.77,22153.0,265.3683,265.5417,264.8481,265.3683,22153.0
2023-04-26 11:00:00,290.9,291.35,290.45,290.88,20887.0,265.4869,265.8976,265.0763,265.4687,20887.0
2023-04-26 11:30:00,290.98,291.04,290.4,290.8,31376.0,265.56,265.6147,265.0306,265.3957,31376.0
2023-04-26 12:00:00,290.68,291.02,290.56,290.6,90004.0,265.2862,265.5965,265.1766,265.2132,90004.0
2023-04-26 12:30:00,290.59,290.93,290.04,290.04,29103.0,265.204,265.5143,264.7021,264.7021,29103.0
2023-04-26 13:00:00,289.9,290.49,289.4,290.22,20721.0,264.5743,265.1128,264.118,264.8663,20721.0
2023-04-26 13:30:00,290.21,290.57,289.21,289.44,153895.0,264.8572,265.1858,263.9446,264.1545,153895.0
2023-04-26 14:00:00,289.42,289.51,288.79,289.22,41843.0,264.1362,264.2184,263.5613,263.9537,41843.0
2023-04-26 14:30:00,289.2,289.35,288.23,288.23,58704.0,263.9355,264.0724,263.0502,263.0502,58704.0
2023-04-26 15:00:00,288.3,288.86,287.94,287.94,43818.0,263.1141,263.6252,262.7855,262.7855,43818.0
2023-04-26 15:30:00,287.98,289.02,287.19,288.42,150497.0,262.822,263.7712,262.1011,263.2236,150497.0
2023-04-27 09:30:00,288.98,290.59,288.95,289.99,20132.0,263.7347,265.204,263.7073,264.6564,20132.0
2023-04-27 10:00:00,290.3,290.42,289.67,290.27,44159.0,264.9394,265.0489,264.3644,264.912,44159.0
2023-04-27 10:30:00,290.16,290.16,289.62,289.92,18533.0,264.8116,264.8116,264.3188,264.5926,18533.0
2023-04-27 11:00:00,289.97,290.73,289.4,290.55,23410.0,264.6382,265.3318,264.118,265.1675,23410.0
2023-04-27 11:30:00,290.63,290.73,289.74,290.19,15240.0,265.2405,265.3318,264.4283,264.839,15240.0
2023-04-27 12:00:00,290.19,290.62,289.88,290.62,11225.0,264.839,265.2314,264.5561,265.2314,11225.0
2023-04-27 12:30:00,290.59,291.85,290.58,291.43,11572.0,265.204,266.354,265.1949,265.9706,11572.0
2023-04-27 13:00:00,291.23,291.34,289.95,290.85,34612.0,265.7881,265.8885,264.6199,265.4413,34612.0
2023-04-27 13:30:00,290.92,292.14,290.53,290.53,30253.0,265.5052,266.6186,265.1493,265.1493,30253.0
2023-04-27 14:00:00,290.42,291.14,290.25,291.13,24286.0,265.0489,265.706,264.8937,265.6969,24286.0
2023-04-27 14:30:00,291.13,292.37,290.98,291.96,29627.0,265.6969,266.8285,265.56,266.4543,29627.0
2023-04-27 15:00:00,291.96,292.38,291.28,291.46,81257.0,266.4543,266.8377,265.8337,265.998,81257.0
2023-04-27 15:30:00,291.34,292.52,291.34,292.47,103522.0,265.8885,266.9654,265.8885,266.9198,103522.0
2023-04-28 09:30:00,293.1,294.39,292.69,293.09,16449.0,267.4948,268.6721,267.1206,267.4856,16449.0
2023-04-28 10:00:00,292.79,294.2,292.65,294.07,29852.0,267.2118,268.4987,267.0841,268.38,29852.0
2023-04-28 10:30:00,294.0,295.2,293.72,293.98,34868.0,268.3161,269.4113,268.0606,268.2979,34868.0
2023-04-28 11:00:00,293.79,294.84,293.61,294.5,52830.0,268.1245,269.0827,267.9602,268.7724,52830.0
2023-04-28 11:30:00,294.6,295.71,294.6,295.24,28855.0,268.8637,269.8767,268.8637,269.4478,28855.0
2023-04-28 12:00:00,295.34,295.57,294.9,295.17,26234.0,269.5391,269.749,269.1375,269.3839,26234.0
2023-04-28 12:30:00,295.14,295.32,294.5,295.32,21936.0,269.3565,269.5208,268.7724,269.5208,21936.0
2023-04-28 13:00:00,295.22,295.26,294.68,294.77,28324.0,269.4295,269.4661,268.9367,269.0189,28324.0
2023-04-28 13:30:00,294.84,294.85,293.61,293.99,68743.0,269.0827,269.0919,267.9602,268.307,68743.0
2023-04-28 14:00:00,293.99,294.57,293.63,294.31,37112.0,268.307,268.8363,267.9785,268.599,37112.0
2023-04-28 14:30:00,294.46,294.77,293.57,294.23,32767.0,268.7359,269.0189,267.9237,268.526,32767.0
2023-04-28 15:00:00,294.19,295.03,294.18,294.52,49616.0,268.4895,269.2561,268.4804,268.7907,49616.0
2023-04-28 15:30:00,294.62,295.1,294.07,294.84,88785.0,268.882,269.32,268.38,269.0827,88785.0
2023-05-01 09:30:00,293.72,295.73,293.72,294.42,24773.0,268.0606,269.895,268.0606,268.6994,24773.0
2023-05-01 10:00:00,293.21,294.23,293.08,294.0,36561.0,267.5951,268.526,267.4765,268.3161,36561.0
2023-05-01 10:30:00,294.06,294.8,293.77,294.41,20192.0,268.3709,269.0462,268.1062,268.6903,20192.0
2023-05-01 11:00:00,294.31,294.31,292.32,292.63,12636.0,268.599,268.599,266.7829,267.0658,12636.0
2023-05-01 11:30:00,292.38,292.88,292.33,292.87,11305.0,266.8377,267.294,266.792,267.2848,11305.0
2023-05-01 12:00:00,292.76,293.1,292.13,292.53,21748.0,267.1845,267.4948,266.6095,266.9745,21748.0
2023-05-01 12:30:00,292.62,293.14,292.46,292.49,10814.0,267.0567,267.5313,266.9107,266.938,10814.0
2023-05-01 13:00:00,292.29,292.68,292.18,292.35,9397.0,266.7555,267.1114,266.6551,266.8103,9397.0
2023-05-01 13:30:00,292.22,292.98,292.22,292.97,19375.0,266.6916,267.3852,266.6916,267.3761,19375.0
2023-05-01 14:00:00,292.83,293.05,292.08,292.31,30356.0,267.2483,267.4491,266.5639,266.7738,30356.0
2023-05-01 14:30:00,292.08,292.17,291.61,291.76,14459.0,266.5639,266.646,266.1349,266.2718,14459.0
2023-05-01 15:00:00,291.67,292.27,291.67,291.96,13746.0,266.1897,266.7373,266.1897,266.4543,13746.0
2023-05-01 15:30:00,292.05,293.12,291.86,292.52,80688.0,266.5365,267.513,266.3631,266.9654,80688.0
2023-05-02 09:30:00,291.89,293.18,291.21,292.73,107585.0,266.3905,267.5678,265.7699,267.1571,107585.0
2023-05-02 10:00:00,292.71,293.23,290.51,291.03,46342.0,267.1388,267.6134,265.131,265.6056,46342.0
2023-05-02 10:30:00,291.01,291.06,289.23,289.43,47585.0,265.5873,265.633,263.9628,264.1454,47585.0
2023-05-02 11:00:00,289.45,289.51,286.08,286.26,92189.0,264.1636,264.2184,261.088,261.2523,92189.0
2023-05-02 11:30:00,286.47,287.77,285.92,286.94,39756.0,261.4439,262.6304,260.942,261.8729,39756.0
2023-05-02 12:00:00,286.9,287.21,286.21,286.76,13351.0,261.8364,262.1193,261.2067,261.7086,13351.0
2023-05-02 12:30:00,286.61,287.19,286.04,286.48,13523.0,261.5717,262.1011,261.0515,261.4531,13523.0
2023-05-02 13:00:00,286.32,286.81,286.16,286.64,9442.0,261.3071,261.7542,261.161,261.5991,9442.0
2023-05-02 13:30:00,286.74,287.55,286.5,286.94,12909.0,261.6904,262.4296,261.4713,261.8729,12909.0
2023-05-02 14:00:00,286.9,287.35,286.36,287.32,11554.0,261.8364,262.2471,261.3436,262.2197,11554.0
2023-05-02 14:30:00,287.33,288.88,287.18,288.34,24492.0,262.2288,263.6434,262.0919,263.1506,24492.0
2023-05-02 15:00:00,288.34,289.06,287.74,288.06,21718.0,263.1506,263.8077,262.603,262.895,21718.0
2023-05-02 15:30:00,288.03,288.08,286.61,286.76,109235.0,262.8677,262.9133,261.5717,261.7086,109235.0
2023-05-03 09:30:00,288.26,289.24,282.61,282.91,61059.0,263.0776,263.972,257.9212,258.195,61059.0
2023-05-03 10:00:00,282.68,283.07,280.65,282.01,90965.0,257.985,258.341,256.1324,257.3736,90965.0
2023-05-03 10:30:00,281.99,284.23,281.7,284.12,48627.0,257.3553,259.3996,257.0907,259.2992,48627.0
2023-05-03 11:00:00,283.96,285.63,283.68,285.6,18267.0,259.1532,260.6773,258.8977,260.65,18267.0
2023-05-03 11:30:00,285.34,285.91,284.45,284.86,43680.0,260.4127,260.9329,259.6004,259.9746,43680.0
2023-05-03 12:00:00,284.86,285.15,284.07,284.36,29065.0,259.9746,260.2393,259.2536,259.5183,29065.0
2023-05-03 12:30:00,284.4,284.61,283.2,284.0,56114.0,259.5548,259.7464,258.4596,259.1897,56114.0
2023-05-03 13:00:00,284.0,286.22,283.83,285.68,65307.0,259.1897,261.2158,259.0346,260.723,65307.0
2023-05-03 13:30:00,285.74,287.44,285.5,286.3,42666.0,260.7777,262.3292,260.5587,261.2888,42666.0
2023-05-03 14:00:00,286.29,286.73,283.97,285.96,47443.0,261.2797,261.6812,259.1623,260.9785,47443.0
2023-05-03 14:30:00,285.83,286.41,284.35,284.61,48490.0,260.8599,261.3892,259.5092,259.7464,48490.0
2023-05-03 15:00:00,284.94,285.05,282.09,282.73,25519.0,260.0476,260.148,257.4466,258.0307,25519.0
2023-05-03 15:30:00,282.74,282.81,281.81,282.43,121516.0,258.0398,258.1037,257.191,257.7569,121516.0
2023-05-04 09:30:00,283.49,286.46,282.42,285.73,77677.0,258.7243,261.4348,257.7478,260.7686,77677.0
2023-05-04 10:00:00,285.59,287.07,285.38,285.71,45470.0,260.6408,261.9915,260.4492,260.7503,45470.0
2023-05-04 10:30:00,285.82,286.31,284.52,286.12,42052.0,260.8507,261.2979,259.6643,261.1245,42052.0
2023-05-04 11:00:00,285.9,286.95,285.05,286.65,45346.0,260.9237,261.882,260.148,261.6082,45346.0
2023-05-04 11:30:00,286.85,287.79,286.15,287.4,34362.0,261.7908,262.6486,261.1519,262.2927,34362.0
2023-05-04 12:00:00,287.38,288.99,286.94,288.84,39071.0,262.2745,263.7438,261.8729,263.6069,39071.0
2023-05-04 12:30:00,288.99,289.53,288.7,289.07,33027.0,263.7438,264.2366,263.4791,263.8168,33027.0
2023-05-04 13:00:00,289.29,291.61,289.1,291.3,35674.0,264.0176,266.1349,263.8442,265.852,35674.0
2023-05-04 13:30:00,291.34,291.95,290.38,290.72,30581.0,265.8885,266.4452,265.0124,265.3227,30581.0
2023-05-04 14:00:00,290.8,291.55,290.27,290.42,37423.0,265.3957,266.0802,264.912,265.0489,37423.0
2023-05-04 14:30:00,290.21,290.44,289.59,290.0,26279.0,264.8572,265.0671,264.2914,264.6656,26279.0
2023-05-04 15:00:00,290.02,290.38,289.46,289.81,44308.0,264.6838,265.0124,264.1727,264.4922,44308.0
2023-05-04 15:30:00,289.81,291.09,289.8,290.3,155356.0,264.4922,265.6603,264.483,264.9394,155356.0
2023-05-05 09:30:00,292.58,295.91,292.04,293.88,25226.0,267.0202,270.0593,266.5274,268.2066,25226.0
2023-05-05 10:00:00,293.87,294.43,293.35,294.29,22922.0,268.1975,268.7086,267.7229,268.5808,22922.0
2023-05-05 10:30:00,294.29,295.29,293.95,294.12,16568.0,268.5808,269.4934,268.2705,268.4256,16568.0
2023-05-05 11:00:00,294.25,295.61,293.87,295.42,21966.0,268.5443,269.7855,268.1975,269.6121,21966.0
2023-05-05 11:30:00,295.38,296.94,295.38,296.81,16799.0,269.5756,270.9993,269.5756,270.8806,16799.0
2023-05-05 12:00:00,296.8,297.01,295.08,295.82,13466.0,270.8715,271.0632,269.3018,269.9771,13466.0
2023-05-05 12:30:00,295.81,295.81,294.5,295.24,15967.0,269.968,269.968,268.7724,269.4478,15967.0
2023-05-05 13:00:00,295.23,295.62,294.72,295.44,11578.0,269.4387,269.7946,268.9732,269.6303,11578.0
2023-05-05 13:30:00,295.63,295.7,295.32,295.63,8698.0,269.8037,269.8676,269.5208,269.8037,8698.0
2023-05-05 14:00:00,295.72,295.74,295.19,295.65,10659.0,269.8859,269.9041,269.4022,269.822,10659.0
2023-05-05 14:30:00,295.67,296.55,295.55,296.13,30934.0,269.8402,270.6434,269.7307,270.2601,30934.0
2023-05-05 15:00:00,295.93,296.14,295.48,295.78,20437.0,270.0775,270.2692,269.6668,269.9406,20437.0
2023-05-05 15:30:00,295.7,296.23,295.11,295.92,106171.0,269.8676,270.3513,269.3292,270.0684,106171.0
2023-05-08 09:30:00,295.18,297.93,294.22,297.79,30440.0,269.393,271.9028,268.5169,271.775,30440.0
2023-05-08 10:00:00,297.42,297.75,295.65,295.83,17316.0,271.4374,271.7385,269.822,269.9863,17316.0
2023-05-08 10:30:00,295.38,296.6,294.9,295.64,34984.0,269.5756,270.689,269.1375,269.8129,34984.0
2023-05-08 11:00:00,295.72,296.08,295.71,295.89,8234.0,269.8859,270.2144,269.8767,270.041,8234.0
2023-05-08 11:30:00,295.9,296.94,295.58,296.28,25243.0,270.0501,270.9993,269.7581,270.3969,25243.0
2023-05-08 12:00:00,296.02,297.0,295.84,296.46,27156.0,270.1597,271.054,269.9954,270.5612,27156.0
2023-05-08 12:30:00,296.46,296.54,295.87,295.87,23333.0,270.5612,270.6342,270.0228,270.0228,23333.0
2023-05-08 13:00:00,295.84,295.98,295.19,295.19,43116.0,269.9954,270.1232,269.4022,269.4022,43116.0
2023-05-08 13:30:00,295.33,295.71,295.12,295.44,46918.0,269.5299,269.8767,269.3383,269.6303,46918.0
2023-05-08 14:00:00,295.44,296.79,294.46,296.68,30396.0,269.6303,270.8624,268.7359,270.762,30396.0
2023-05-08 14:30:00,296.66,296.71,295.99,296.16,24513.0,270.7438,270.7894,270.1323,270.2874,24513.0
2023-05-08 15:00:00,296.11,296.28,295.64,296.01,39905.0,270.2418,270.3969,269.8129,270.1505,39905.0
2023-05-08 15:30:00,295.95,297.68,295.92,297.36,155864.0,270.0958,271.6746,270.0684,271.3826,155864.0
2023-05-09 09:30:00,297.0,298.79,295.37,295.76,33088.0,271.054,272.6877,269.5664,269.9224,33088.0
2023-05-09 10:00:00,295.96,296.03,293.69,294.83,28629.0,270.1049,270.1688,268.0332,269.0736,28629.0
2023-05-09 10:30:00,294.87,295.99,294.84,295.32,17508.0,269.1101,270.1323,269.0827,269.5208,17508.0
2023-05-09 11:00:00,295.25,296.28,294.76,296.07,29266.0,269.4569,270.3969,269.0097,270.2053,29266.0
2023-05-09 11:30:00,296.07,296.98,296.04,296.79,28680.0,270.2053,271.0358,270.1779,270.8624,28680.0
2023-05-09 12:00:00,296.81,297.87,296.69,297.71,37855.0,270.8806,271.848,270.7711,271.702,37855.0
2023-05-09 12:30:00,297.83,298.13,297.4,297.98,27213.0,271.8115,272.0853,271.4191,271.9484,27213.0
2023-05-09 13:00:00,298.18,298.78,297.93,298.69,26879.0,272.131,272.6785,271.9028,272.5964,26879.0
2023-05-09 13:30:00,298.71,299.04,298.26,298.72,10816.0,272.6147,272.9158,272.204,272.6238,10816.0
2023-05-09 14:00:00,298.81,298.92,297.9,298.51,11862.0,272.7059,272.8063,271.8754,272.4321,11862.0
2023-05-09 14:30:00,298.5,299.1,298.15,298.68,21417.0,272.423,272.9706,272.1036,272.5873,21417.0
2023-05-09 15:00:00,298.69,299.17,298.46,298.93,28725.0,272.5964,273.0345,272.3865,272.8154,28725.0
2023-05-09 15:30:00,298.85,299.63,298.59,299.37,171164.0,272.7424,273.4543,272.5051,273.217,171164.0
2023-05-10 09:30:00,301.05,301.55,298.64,299.08,19204.0,274.7502,275.2066,272.5508,272.9523,19204.0
2023-05-10 10:00:00,299.04,299.07,297.26,297.59,21088.0,272.9158,272.9432,271.2913,271.5925,21088.0
2023-05-10 10:30:00,297.56,297.77,297.02,297.63,6883.0,271.5651,271.7568,271.0723,271.629,6883.0
2023-05-10 11:00:00,297.76,299.35,297.76,299.31,15034.0,271.7477,273.1988,271.7477,273.1622,15034.0
2023-05-10 11:30:00,299.29,300.6,299.26,300.2,14486.0,273.144,274.3396,273.1166,273.9745,14486.0
2023-05-10 12:00:00,300.3,300.41,299.71,299.81,35983.0,274.0658,274.1661,273.5273,273.6186,35983.0
2023-05-10 12:30:00,299.74,300.08,299.69,299.81,18274.0,273.5547,273.865,273.509,273.6186,18274.0
2023-05-10 13:00:00,299.78,299.78,298.92,299.0,11543.0,273.5912,273.5912,272.8063,272.8793,11543.0
2023-05-10 13:30:00,298.99,299.2,298.05,298.74,8648.0,272.8702,273.0619,272.0123,272.642,8648.0
2023-05-10 14:00:00,298.79,299.85,298.63,299.54,14806.0,272.6877,273.6551,272.5417,273.3722,14806.0
2023-05-10 14:30:00,299.7,300.48,299.42,299.67,20170.0,273.5182,274.23,273.2626,273.4908,20170.0
2023-05-10 15:00:00,299.72,300.99,299.65,300.57,16692.0,273.5364,274.6955,273.4725,274.3122,16692.0
2023-05-10 15:30:00,300.52,301.19,299.48,299.92,54931.0,274.2665,274.878,273.3174,273.719,54931.0
2023-05-11 09:30:00,299.4,299.4,295.21,295.38,13003.0,273.2444,273.2444,269.4204,269.5756,13003.0
2023-05-11 10:00:00,295.38,295.39,293.67,295.06,29726.0,269.5756,269.5847,268.015,269.2835,29726.0
2023-05-11 10:30:00,295.22,295.22,293.77,294.89,16130.0,269.4295,269.4295,268.1062,269.1284,16130.0
2023-05-11 11:00:00,295.09,295.36,294.73,295.29,20118.0,269.3109,269.5573,268.9824,269.4934,20118.0
2023-05-11 11:30:00,295.41,296.96,295.41,296.18,19144.0,269.603,271.0175,269.603,270.3057,19144.0
2023-05-11 12:00:00,296.13,296.42,295.37,295.83,18797.0,270.2601,270.5247,269.5664,269.9863,18797.0
2023-05-11 12:30:00,295.73,296.03,295.57,295.82,7423.0,269.895,270.1688,269.749,269.9771,7423.0
2023-05-11 13:00:00,295.9,295.98,294.79,294.93,23973.0,270.0501,270.1232,269.0371,269.1649,23973.0
2023-05-11 13:30:00,294.94,295.3,294.58,295.16,74263.0,269.174,269.5026,268.8455,269.3748,74263.0
2023-05-11 14:00:00,295.22,295.87,295.04,295.69,16486.0,269.4295,270.0228,269.2653,269.8585,16486.0
2023-05-11 14:30:00,295.65,295.96,295.04,295.82,17223.0,269.822,270.1049,269.2653,269.9771,17223.0
2023-05-11 15:00:00,295.83,296.09,295.42,296.05,35455.0,269.9863,270.2235,269.6121,270.187,35455.0
2023-05-11 15:30:00,296.12,296.23,294.69,294.97,84743.0,270.2509,270.3513,268.9458,269.2014,84743.0
2023-05-12 09:30:00,295.39,295.5,294.36,294.38,10544.0,269.5847,269.6851,268.6447,268.6629,10544.0
2023-05-12 10:00:00,293.72,294.14,293.18,293.83,23032.0,268.0606,268.4439,267.5678,268.161,23032.0
2023-05-12 10:30:00,293.76,293.76,292.36,293.18,10703.0,268.0971,268.0971,266.8194,267.5678,10703.0
2023-05-12 11:00:00,293.2,293.34,292.43,292.53,7690.0,267.586,267.7138,266.8833,266.9745,7690.0
2023-05-12 11:30:00,292.38,293.33,292.26,293.33,16429.0,266.8377,267.7047,266.7281,267.7047,16429.0
2023-05-12 12:00:00,293.24,293.24,292.34,292.43,10242.0,267.6225,267.6225,266.8011,266.8833,10242.0
2023-05-12 12:30:00,292.46,292.76,292.22,292.57,6471.0,266.9107,267.1845,266.6916,267.0111,6471.0
2023-05-12 13:00:00,292.44,292.73,292.13,292.68,6564.0,266.8924,267.1571,266.6095,267.1114,6564.0
2023-05-12 13:30:00,292.57,293.04,292.51,292.88,18164.0,267.0111,267.44,266.9563,267.294,18164.0
2023-05-12 14:00:00,292.89,293.93,292.71,293.74,9899.0,267.3031,268.2522,267.1388,268.0788,9899.0
2023-05-12 14:30:00,293.63,294.18,293.5,294.13,20204.0,267.9785,268.4804,267.8598,268.4348,20204.0
2023-05-12 15:00:00,294.13,295.35,294.13,295.34,36468.0,268.4348,269.5482,268.4348,269.5391,36468.0
2023-05-12 15:30:00,295.32,296.24,295.03,295.97,39034.0,269.5208,270.3604,269.2561,270.114,39034.0
2023-05-15 09:30:00,296.24,297.69,294.73,295.23,13555.0,270.3604,271.6838,268.9824,269.4387,13555.0
2023-05-15 10:00:00,295.31,295.7,293.97,295.31,8134.0,269.5117,269.8676,268.2887,269.5117,8134.0
2023-05-15 10:30:00,295.73,296.16,295.32,296.09,8098.0,269.895,270.2874,269.5208,270.2235,8098.0
2023-05-15 11:00:00,295.72,296.24,294.41,294.41,5374.0,269.8859,270.3604,268.6903,268.6903,5374.0
2023-05-15 11:30:00,294.78,295.31,294.62,295.07,11252.0,269.028,269.5117,268.882,269.2927,11252.0
2023-05-15 12:00:00,295.07,295.11,294.5,295.11,7265.0,269.2927,269.3292,268.7724,269.3292,7265.0
2023-05-15 12:30:00,295.11,295.68,294.77,295.68,4071.0,269.3292,269.8494,269.0189,269.8494,4071.0
2023-05-15 13:00:00,295.74,296.3,294.64,294.67,12688.0,269.9041,270.4152,268.9002,268.9276,12688.0
2023-05-15 13:30:00,294.59,294.71,293.77,293.87,19659.0,268.8546,268.9641,268.1062,268.1975,19659.0
2023-05-15 14:00:00,293.87,294.15,292.76,292.93,18823.0,268.1975,268.453,267.1845,267.3396,18823.0
2023-05-15 14:30:00,292.74,293.35,292.45,293.16,13049.0,267.1662,267.7229,266.9015,267.5495,13049.0
2023-05-15 15:00:00,292.93,293.37,292.43,292.44,11940.0,267.3396,267.7412,266.8833,266.8924,11940.0
2023-05-15 15:30:00,292.47,294.01,292.32,294.01,49825.0,266.9198,268.3253,266.7829,268.3253,49825.0
2023-05-16 09:30:00,293.85,293.85,291.91,292.75,22545.0,268.1792,268.1792,266.4087,267.1753,22545.0
2023-05-16 10:00:00,292.62,293.74,291.89,291.9,18334.0,267.0567,268.0788,266.3905,266.3996,18334.0
2023-05-16 10:30:00,292.13,292.13,289.37,289.98,23632.0,266.6095,266.6095,264.0906,264.6473,23632.0
2023-05-16 11:00:00,289.93,289.94,288.78,289.76,27336.0,264.6017,264.6108,263.5521,264.4465,27336.0
2023-05-16 11:30:00,289.77,290.83,289.5,290.71,14328.0,264.4557,265.4231,264.2092,265.3135,14328.0
2023-05-16 12:00:00,290.77,291.25,289.87,290.26,6570.0,265.3683,265.8064,264.5469,264.9029,6570.0
2023-05-16 12:30:00,290.57,290.57,289.86,289.95,2517.0,265.1858,265.1858,264.5378,264.6199,2517.0
2023-05-16 13:00:00,290.0,290.3,289.78,289.87,5299.0,264.6656,264.9394,264.4648,264.5469,5299.0
2023-05-16 13:30:00,289.75,290.58,289.31,290.58,7684.0,264.4374,265.1949,264.0358,265.1949,7684.0
2023-05-16 14:00:00,290.46,290.72,289.85,290.06,9412.0,265.0854,265.3227,264.5287,264.7203,9412.0
2023-05-16 14:30:00,290.14,290.18,289.5,289.56,5537.0,264.7933,264.8298,264.2092,264.264,5537.0
2023-05-16 15:00:00,289.57,290.04,289.45,289.61,13049.0,264.2731,264.7021,264.1636,264.3096,13049.0
2023-05-16 15:30:00,289.72,289.9,288.61,288.77,78924.0,264.41,264.5743,263.397,263.543,78924.0
2023-05-17 09:30:00,289.52,289.67,286.25,286.67,20862.0,264.2275,264.3644,261.2432,261.6265,20862.0
2023-05-17 10:00:00,286.67,289.0,286.65,288.94,12911.0,261.6265,263.7529,261.6082,263.6982,12911.0
2023-05-17 10:30:00,288.94,289.06,288.11,288.15,15965.0,263.6982,263.8077,262.9407,262.9772,15965.0
2023-05-17 11:00:00,288.25,288.7,286.52,287.21,10759.0,263.0684,263.4791,261.4896,262.1193,10759.0
2023-05-17 11:30:00,287.06,287.28,286.33,286.55,9788.0,261.9824,262.1832,261.3162,261.517,9788.0
2023-05-17 12:00:00,286.4,286.92,286.15,286.61,8330.0,261.3801,261.8546,261.1519,261.5717,8330.0
2023-05-17 12:30:00,286.72,289.06,286.47,289.06,12913.0,261.6721,263.8077,261.4439,263.8077,12913.0
2023-05-17 13:00:00,289.12,289.6,288.17,288.3,12557.0,263.8624,264.3005,262.9954,263.1141,12557.0
2023-05-17 13:30:00,288.49,288.85,288.07,288.3,8121.0,263.2875,263.616,262.9042,263.1141,8121.0
2023-05-17 14:00:00,288.21,288.27,286.87,287.04,5884.0,263.0319,263.0867,261.809,261.9642,5884.0
2023-05-17 14:30:00,287.13,287.48,286.88,286.88,9374.0,262.0463,262.3657,261.8181,261.8181,9374.0
2023-05-17 15:00:00,286.95,287.25,286.22,286.24,11470.0,261.882,262.1558,261.2158,261.234,11470.0
2023-05-17 15:30:00,286.31,287.08,285.93,287.04,68045.0,261.2979,262.0007,260.9511,261.9642,68045.0
2023-05-18 09:30:00,286.8,286.8,284.32,286.55,18904.0,261.7451,261.7451,259.4818,261.517,18904.0
2023-05-18 10:00:00,286.33,286.9,285.92,286.26,19018.0,261.3162,261.8364,260.942,261.2523,19018.0
2023-05-18 10:30:00,286.33,286.61,285.85,286.51,8813.0,261.3162,261.5717,260.8781,261.4805,8813.0
2023-05-18 11:00:00,286.66,286.87,286.15,286.15,8372.0,261.6174,261.809,261.1519,261.1519,8372.0
2023-05-18 11:30:00,286.05,286.32,285.31,285.79,19553.0,261.0606,261.3071,260.3853,260.8234,19553.0
2023-05-18 12:00:00,285.68,285.91,285.15,285.32,13168.0,260.723,260.9329,260.2393,260.3944,13168.0
2023-05-18 12:30:00,285.24,285.47,284.72,284.86,7551.0,260.3214,260.5313,259.8468,259.9746,7551.0
2023-05-18 13:00:00,284.83,285.8,284.67,285.26,7724.0,259.9472,260.8325,259.8012,260.3397,7724.0
2023-05-18 13:30:00,285.04,285.35,284.59,284.62,5007.0,260.1389,260.4218,259.7282,259.7556,5007.0
2023-05-18 14:00:00,284.79,285.01,284.08,285.01,17953.0,259.9107,260.1115,259.2627,260.1115,17953.0
2023-05-18 14:30:00,284.91,284.91,283.55,283.7,12456.0,260.0202,260.0202,258.779,258.9159,12456.0
2023-05-18 15:00:00,283.82,284.16,283.46,283.7,21532.0,259.0255,259.3358,258.6969,258.9159,21532.0
2023-05-18 15:30:00,283.76,285.55,283.76,284.79,60100.0,258.9707,260.6043,258.9707,259.9107,60100.0
2023-05-19 09:30:00,287.09,288.09,286.62,287.78,24571.0,262.0098,262.9224,261.5808,262.6395,24571.0
2023-05-19 10:00:00,287.86,287.98,287.28,287.5,8823.0,262.7125,262.822,262.1832,262.384,8823.0
2023-05-19 10:30:00,287.53,287.77,286.87,287.22,8442.0,262.4113,262.6304,261.809,262.1284,8442.0
2023-05-19 11:00:00,287.29,287.7,285.23,285.38,8077.0,262.1923,262.5665,260.3123,260.4492,8077.0
2023-05-19 11:30:00,285.34,285.34,284.24,284.36,7127.0,260.4127,260.4127,259.4088,259.5183,7127.0
2023-05-19 12:00:00,284.13,284.62,283.65,283.92,10561.0,259.3084,259.7556,258.8703,259.1167,10561.0
2023-05-19 12:30:00,283.8,284.84,283.25,284.79,16635.0,259.0072,259.9563,258.5052,259.9107,16635.0
2023-05-19 13:00:00,284.89,285.13,284.45,284.47,4732.0,260.002,260.221,259.6004,259.6187,4732.0
2023-05-19 13:30:00,284.59,284.86,284.45,284.45,6886.0,259.7282,259.9746,259.6004,259.6004,6886.0
2023-05-19 14:00:00,284.46,284.95,284.25,284.72,7091.0,259.6095,260.0567,259.4179,259.8468,7091.0
2023-05-19 14:30:00,284.63,285.58,284.57,285.58,6816.0,259.7647,260.6317,259.7099,260.6317,6816.0
2023-05-19 15:00:00,285.54,285.63,284.77,284.82,8904.0,260.5952,260.6773,259.8925,259.9381,8904.0
2023-05-19 15:30:00,284.91,285.58,284.7,284.89,41851.0,260.0202,260.6317,259.8286,260.002,41851.0
2023-05-22 09:30:00,285.41,285.89,282.93,283.13,14689.0,260.4766,260.9146,258.2132,258.3957,14689.0
2023-05-22 10:00:00,282.68,284.51,282.49,284.46,14364.0,257.985,259.6552,257.8116,259.6095,14364.0
2023-05-22 10:30:00,284.4,284.73,283.72,284.72,10421.0,259.5548,259.856,258.9342,259.8468,10421.0
2023-05-22 11:00:00,284.86,285.26,284.51,284.93,9562.0,259.9746,260.3397,259.6552,260.0385,9562.0
2023-05-22 11:30:00,285.1,286.05,285.1,285.73,30522.0,260.1936,261.0606,260.1936,260.7686,30522.0
2023-05-22 12:00:00,285.74,286.09,285.43,285.47,26834.0,260.7777,261.0971,260.4948,260.5313,26834.0
2023-05-22 12:30:00,285.46,285.64,284.72,285.64,6873.0,260.5222,260.6865,259.8468,260.6865,6873.0
2023-05-22 13:00:00,285.58,285.6,284.51,284.96,9678.0,260.6317,260.65,259.6552,260.0659,9678.0
2023-05-22 13:30:00,285.07,285.61,285.04,285.41,9210.0,260.1663,260.6591,260.1389,260.4766,9210.0
2023-05-22 14:00:00,285.58,285.64,285.21,285.48,9170.0,260.6317,260.6865,260.294,260.5404,9170.0
2023-05-22 14:30:00,285.5,285.68,284.89,285.59,12018.0,260.5587,260.723,260.002,260.6408,12018.0
2023-05-22 15:00:00,285.53,285.53,284.7,284.94,9456.0,260.5861,260.5861,259.8286,260.0476,9456.0
2023-05-22 15:30:00,284.82,284.84,283.92,284.54,56748.0,259.9381,259.9563,259.1167,259.6826,56748.0
2023-05-23 09:30:00,284.38,284.66,283.04,284.66,25102.0,259.5365,259.7921,258.3136,259.7921,25102.0
2023-05-23 10:00:00,284.76,286.51,284.65,286.35,19570.0,259.8833,261.4805,259.7829,261.3344,19570.0
2023-05-23 10:30:00,286.5,287.85,286.41,287.74,41684.0,261.4713,262.7034,261.3892,262.603,41684.0
2023-05-23 11:00:00,287.71,289.48,287.71,289.48,55305.0,262.5756,264.191,262.5756,264.191,55305.0
2023-05-23 11:30:00,289.3,290.25,289.0,289.45,79994.0,264.0267,264.8937,263.7529,264.1636,79994.0
2023-05-23 12:00:00,289.55,289.7,287.5,287.52,95115.0,264.2549,264.3918,262.384,262.4022,95115.0
2023-05-23 12:30:00,287.51,288.42,287.17,288.03,44167.0,262.3931,263.2236,262.0828,262.8677,44167.0
2023-05-23 13:00:00,287.92,288.35,287.48,287.56,17001.0,262.7673,263.1597,262.3657,262.4387,17001.0
2023-05-23 13:30:00,287.56,288.79,287.24,288.27,67529.0,262.4387,263.5613,262.1467,263.0867,67529.0
2023-05-23 14:00:00,288.37,289.25,287.53,288.12,32171.0,263.178,263.9811,262.4113,262.9498,32171.0
2023-05-23 14:30:00,288.09,288.52,287.79,288.12,12128.0,262.9224,263.3149,262.6486,262.9498,12128.0
2023-05-23 15:00:00,288.13,288.88,287.94,288.82,24471.0,262.9589,263.6434,262.7855,263.5887,24471.0
2023-05-23 15:30:00,288.82,289.47,287.45,287.56,127337.0,263.5887,264.1819,262.3383,262.4387,127337.0
2023-05-24 09:30:00,287.29,288.3,286.39,286.62,28556.0,262.1923,263.1141,261.3709,261.5808,28556.0
2023-05-24 10:00:00,287.1,288.65,284.94,285.83,43606.0,262.0189,263.4335,260.0476,260.8599,43606.0
2023-05-24 10:30:00,285.44,285.97,284.1,284.53,40023.0,260.5039,260.9876,259.281,259.6734,40023.0
2023-05-24 11:00:00,284.61,284.68,283.86,284.41,14204.0,259.7464,259.8103,259.062,259.5639,14204.0
2023-05-24 11:30:00,284.22,284.22,282.4,282.67,20949.0,259.3905,259.3905,257.7295,257.9759,20949.0
2023-05-24 12:00:00,282.81,283.23,282.64,282.8,32832.0,258.1037,258.487,257.9485,258.0946,32832.0
2023-05-24 12:30:00,282.79,283.48,282.74,283.38,20792.0,258.0854,258.7152,258.0398,258.6239,20792.0
2023-05-24 13:00:00,283.37,284.26,283.3,284.08,21262.0,258.6148,259.427,258.5509,259.2627,21262.0
2023-05-24 13:30:00,284.11,284.56,283.8,284.27,9883.0,259.2901,259.7008,259.0072,259.4361,9883.0
2023-05-24 14:00:00,284.06,284.63,283.1,283.1,14920.0,259.2445,259.7647,258.3684,258.3684,14920.0
2023-05-24 14:30:00,283.26,284.05,282.84,283.01,20011.0,258.5144,259.2354,258.1311,258.2862,20011.0
2023-05-24 15:00:00,283.01,284.26,282.8,284.06,32710.0,258.2862,259.427,258.0946,259.2445,32710.0
2023-05-24 15:30:00,284.15,284.68,282.02,283.61,153241.0,259.3266,259.8103,257.3827,258.8338,153241.0
2023-05-25 09:30:00,285.11,285.11,281.29,282.89,44247.0,260.2028,260.2028,256.7165,258.1767,44247.0
2023-05-25 10:00:00,282.89,283.45,282.5,282.93,18197.0,258.1767,258.6878,257.8208,258.2132,18197.0
2023-05-25 10:30:00,282.83,282.97,281.17,281.18,13470.0,258.1219,258.2497,256.607,256.6161,13470.0
2023-05-25 11:00:00,281.13,281.46,279.87,280.44,51389.0,256.5705,256.8716,255.4205,255.9407,51389.0
2023-05-25 11:30:00,280.57,281.67,280.28,281.6,32494.0,256.0594,257.0633,255.7947,256.9994,32494.0
2023-05-25 12:00:00,282.1,282.37,281.33,281.68,13119.0,257.4557,257.7021,256.753,257.0724,13119.0
2023-05-25 12:30:00,281.6,283.28,281.39,282.55,21713.0,256.9994,258.5326,256.8077,257.8664,21713.0
2023-05-25 13:00:00,282.59,284.23,282.45,284.03,9994.0,257.9029,259.3996,257.7751,259.2171,9994.0
2023-05-25 13:30:00,283.98,284.55,283.31,283.62,10855.0,259.1715,259.6917,258.56,258.8429,10855.0
2023-05-25 14:00:00,283.84,284.68,282.86,282.89,12877.0,259.0437,259.8103,258.1493,258.1767,12877.0
2023-05-25 14:30:00,282.9,283.27,282.4,283.05,19364.0,258.1858,258.5235,257.7295,258.3227,19364.0
2023-05-25 15:00:00,283.11,283.75,282.81,283.5,19551.0,258.3775,258.9616,258.1037,258.7334,19551.0
2023-05-25 15:30:00,283.5,284.11,282.24,283.12,92064.0,258.7334,259.2901,257.5835,258.3866,92064.0
2023-05-26 09:30:00,284.01,284.74,281.84,284.12,27899.0,259.1989,259.8651,257.2184,259.2992,27899.0
2023-05-26 10:00:00,284.5,285.77,283.9,285.46,22507.0,259.646,260.8051,259.0985,260.5222,22507.0
2023-05-26 10:30:00,285.43,286.87,284.74,285.1,28363.0,260.4948,261.809,259.8651,260.1936,28363.0
2023-05-26 11:00:00,285.11,285.4,284.23,284.63,26116.0,260.2028,260.4674,259.3996,259.7647,26116.0
2023-05-26 11:30:00,284.65,285.18,284.24,284.53,18532.0,259.7829,260.2666,259.4088,259.6734,18532.0
2023-05-26 12:00:00,284.58,285.21,284.45,284.77,43551.0,259.7191,260.294,259.6004,259.8925,43551.0
2023-05-26 12:30:00,285.02,285.02,283.81,284.57,19244.0,260.1206,260.1206,259.0163,259.7099,19244.0
2023-05-26 13:00:00,284.61,285.12,284.51,284.68,61298.0,259.7464,260.2119,259.6552,259.8103,61298.0
2023-05-26 13:30:00,284.73,285.41,284.61,285.07,18835.0,259.856,260.4766,259.7464,260.1663,18835.0
2023-05-26 14:00:00,285.2,285.85,284.94,285.76,29484.0,260.2849,260.8781,260.0476,260.796,29484.0
2023-05-26 14:30:00,285.88,286.3,285.88,286.12,16849.0,260.9055,261.2888,260.9055,261.1245,16849.0
2023-05-26 15:00:00,286.13,286.38,285.9,286.04,34137.0,261.1337,261.3618,260.9237,261.0515,34137.0
2023-05-26 15:30:00,286.04,286.88,285.93,286.7,86799.0,261.0515,261.8181,260.9511,261.6539,86799.0
2023-05-30 09:30:00,288.12,291.83,288.12,290.64,20267.0,262.9498,266.3357,262.9498,265.2497,20267.0
2023-05-30 10:00:00,290.79,291.57,289.84,290.67,23398.0,265.3866,266.0984,264.5195,265.277,23398.0
2023-05-30 10:30:00,290.51,291.03,288.64,288.64,25733.0,265.131,265.6056,263.4244,263.4244,25733.0
2023-05-30 11:00:00,288.31,289.39,288.04,289.38,21612.0,263.1232,264.1089,262.8768,264.0997,21612.0
2023-05-30 11:30:00,289.44,291.27,289.39,291.25,53412.0,264.1545,265.8246,264.1089,265.8064,53412.0
2023-05-30 12:00:00,291.25,291.6,290.95,290.95,32394.0,265.8064,266.1258,265.5326,265.5326,32394.0
2023-05-30 12:30:00,290.95,291.12,289.84,290.28,22296.0,265.5326,265.6877,264.5195,264.9211,22296.0
2023-05-30 13:00:00,290.27,290.33,288.95,289.15,18622.0,264.912,264.9667,263.7073,263.8898,18622.0
2023-05-30 13:30:00,288.99,289.59,288.68,288.92,20609.0,263.7438,264.2914,263.4609,263.6799,20609.0
2023-05-30 14:00:00,288.86,289.29,288.4,289.23,13828.0,263.6252,264.0176,263.2053,263.9628,13828.0
2023-05-30 14:30:00,289.07,289.74,288.92,289.12,23235.0,263.8168,264.4283,263.6799,263.8624,23235.0
2023-05-30 15:00:00,289.11,289.19,288.2,288.35,34596.0,263.8533,263.9263,263.0228,263.1597,34596.0
2023-05-30 15:30:00,288.39,289.59,288.32,289.18,155512.0,263.1962,264.2914,263.1323,263.9172,155512.0
2023-05-31 09:30:00,289.75,290.51,285.49,285.76,29378.0,264.4374,265.131,260.5496,260.796,29378.0
2023-05-31 10:00:00,285.55,285.59,283.67,285.0,132627.0,260.6043,260.6408,258.8886,260.1024,132627.0
2023-05-31 10:30:00,284.8,285.79,284.63,285.51,40755.0,259.9198,260.8234,259.7647,260.5678,40755.0
2023-05-31 11:00:00,285.56,287.13,285.21,286.54,55934.0,260.6134,262.0463,260.294,261.5078,55934.0
2023-05-31 11:30:00,286.66,287.1,285.88,286.48,24195.0,261.6174,262.0189,260.9055,261.4531,24195.0
2023-05-31 12:00:00,286.38,286.94,285.97,286.41,37151.0,261.3618,261.8729,260.9876,261.3892,37151.0
2023-05-31 12:30:00,286.31,287.25,286.31,286.73,16820.0,261.2979,262.1558,261.2979,261.6812,16820.0
2023-05-31 13:00:00,286.5,286.58,284.69,284.81,19611.0,261.4713,261.5443,259.8195,259.929,19611.0
2023-05-31 13:30:00,284.79,286.84,284.4,286.77,74843.0,259.9107,261.7816,259.5548,261.7177,74843.0
2023-05-31 14:00:00,286.77,287.15,285.49,285.58,26948.0,261.7177,262.0645,260.5496,260.6317,26948.0
2023-05-31 14:30:00,285.64,286.2,284.8,285.38,24406.0,260.6865,261.1975,259.9198,260.4492,24406.0
2023-05-31 15:00:00,285.36,285.4,284.64,284.94,29788.0,260.4309,260.4674,259.7738,260.0476,29788.0
2023-05-31 15:30:00,284.81,284.89,282.46,283.26,279538.0,259.929,260.002,257.7843,258.5144,279538.0
2023-06-01 09:30:00,283.49,285.08,281.58,282.63,40725.0,258.7243,260.1754,256.9811,257.9394,40725.0
2023-06-01 10:00:00,282.89,283.7,281.87,282.82,24652.0,258.1767,258.9159,257.2458,258.1128,24652.0
2023-06-01 10:30:00,282.49,284.49,282.3,283.84,22950.0,257.8116,259.6369,257.6382,259.0437,22950.0
2023-06-01 11:00:00,283.96,284.32,283.31,283.51,32045.0,259.1532,259.4818,258.56,258.7425,32045.0
2023-06-01 11:30:00,283.54,284.9,283.45,284.16,21164.0,258.7699,260.0111,258.6878,259.3358,21164.0
2023-06-01 12:00:00,284.24,284.66,284.07,284.65,23026.0,259.4088,259.7921,259.2536,259.7829,23026.0
2023-06-01 12:30:00,284.64,284.82,284.11,284.49,15747.0,259.7738,259.9381,259.2901,259.6369,15747.0
2023-06-01 13:00:00,284.46,284.58,283.34,283.5,22316.0,259.6095,259.7191,258.5874,258.7334,22316.0
2023-06-01 13:30:00,283.49,284.73,283.06,284.43,19869.0,258.7243,259.856,258.3318,259.5822,19869.0
2023-06-01 14:00:00,284.42,284.52,283.46,283.46,16206.0,259.573,259.6643,258.6969,258.6969,16206.0
2023-06-01 14:30:00,283.43,284.34,283.31,283.96,22311.0,258.6695,259.5,258.56,259.1532,22311.0
2023-06-01 15:00:00,284.02,284.55,283.89,284.18,32038.0,259.208,259.6917,259.0893,259.354,32038.0
2023-06-01 15:30:00,283.92,284.0,282.59,283.49,109972.0,259.1167,259.1897,257.9029,258.7243,109972.0
2023-06-02 09:30:00,284.45,285.31,282.88,283.51,40032.0,259.6004,260.3853,258.1676,258.7425,40032.0
2023-06-02 10:00:00,283.58,284.67,283.5,284.59,18788.0,258.8064,259.8012,258.7334,259.7282,18788.0
2023-06-02 10:30:00,284.69,285.84,283.84,285.1,34043.0,259.8195,260.869,259.0437,260.1936,34043.0
2023-06-02 11:00:00,285.3,287.55,285.3,287.29,16521.0,260.3762,262.4296,260.3762,262.1923,16521.0
2023-06-02 11:30:00,287.3,287.8,286.07,286.32,19052.0,262.2014,262.6578,261.0789,261.3071,19052.0
2023-06-02 12:00:00,286.57,287.47,286.57,287.0,19107.0,261.5352,262.3566,261.5352,261.9276,19107.0
2023-06-02 12:30:00,286.87,288.2,286.81,287.94,16803.0,261.809,263.0228,261.7542,262.7855,16803.0
2023-06-02 13:00:00,287.78,288.8,287.77,288.31,12786.0,262.6395,263.5704,262.6304,263.1232,12786.0
2023-06-02 13:30:00,288.24,288.7,287.33,288.55,44036.0,263.0593,263.4791,262.2288,263.3422,44036.0
2023-06-02 14:00:00,288.53,288.63,287.28,288.13,17045.0,263.324,263.4153,262.1832,262.9589,17045.0
2023-06-02 14:30:00,288.35,288.35,287.0,287.71,16931.0,263.1597,263.1597,261.9276,262.5756,16931.0
2023-06-02 15:00:00,287.67,288.84,287.67,288.55,19155.0,262.5391,263.6069,262.5391,263.3422,19155.0
2023-06-02 15:30:00,288.2,289.04,288.14,288.42,81047.0,263.0228,263.7894,262.9681,263.2236,81047.0
2023-06-05 09:30:00,288.43,289.09,287.08,287.08,14615.0,263.2327,263.8351,262.0007,262.0007,14615.0
2023-06-05 10:00:00,287.08,287.64,284.66,285.75,21519.0,262.0007,262.5117,259.7921,260.7868,21519.0
2023-06-05 10:30:00,285.59,286.03,284.16,285.35,22512.0,260.6408,261.0424,259.3358,260.4218,22512.0
2023-06-05 11:00:00,285.63,286.14,284.53,285.42,25662.0,260.6773,261.1428,259.6734,260.4857,25662.0
2023-06-05 11:30:00,285.49,285.77,285.21,285.38,12078.0,260.5496,260.8051,260.294,260.4492,12078.0
2023-06-05 12:00:00,285.54,286.57,285.13,285.98,10712.0,260.5952,261.5352,260.221,260.9968,10712.0
2023-06-05 12:30:00,285.79,286.01,285.27,285.43,10375.0,260.8234,261.0241,260.3488,260.4948,10375.0
2023-06-05 13:00:00,285.38,285.73,284.69,284.78,11960.0,260.4492,260.7686,259.8195,259.9016,11960.0
2023-06-05 13:30:00,284.8,285.15,284.29,285.0,22078.0,259.9198,260.2393,259.4544,260.1024,22078.0
2023-06-05 14:00:00,285.01,285.01,283.1,283.68,16549.0,260.1115,260.1115,258.3684,258.8977,16549.0
2023-06-05 14:30:00,283.56,283.62,282.37,283.56,16843.0,258.7882,258.8429,257.7021,258.7882,16843.0
2023-06-05 15:00:00,283.69,284.28,283.16,283.78,34889.0,258.9068,259.4453,258.4231,258.9889,34889.0
2023-06-05 15:30:00,283.69,284.56,283.09,283.15,98800.0,258.9068,259.7008,258.3592,258.414,98800.0
2023-06-06 09:30:00,284.99,284.99,280.36,281.53,62390.0,260.0932,260.0932,255.8677,256.9355,62390.0
2023-06-06 10:00:00,281.46,283.21,280.76,281.78,32645.0,256.8716,258.4687,256.2328,257.1637,32645.0
2023-06-06 10:30:00,282.1,282.82,280.44,280.44,21383.0,257.4557,258.1128,255.9407,255.9407,21383.0
2023-06-06 11:00:00,280.58,280.87,279.29,280.6,37438.0,256.0685,256.3332,254.8912,256.0868,37438.0
2023-06-06 11:30:00,280.79,281.42,280.13,280.3,20677.0,256.2602,256.8351,255.6578,255.813,20677.0
2023-06-06 12:00:00,280.5,280.52,279.29,279.29,30570.0,255.9955,256.0137,254.8912,254.8912,30570.0
2023-06-06 12:30:00,279.36,279.79,279.15,279.68,24154.0,254.9551,255.3475,254.7634,255.2471,24154.0
2023-06-06 13:00:00,279.78,280.34,279.53,279.97,28346.0,255.3384,255.8495,255.1102,255.5118,28346.0
2023-06-06 13:30:00,280.09,280.54,279.24,280.32,33846.0,255.6213,256.032,254.8456,255.8312,33846.0
2023-06-06 14:00:00,280.32,281.02,280.0,280.91,22804.0,255.8312,256.4701,255.5392,256.3697,22804.0
2023-06-06 14:30:00,280.91,281.45,280.08,280.08,35225.0,256.3697,256.8625,255.6122,255.6122,35225.0
2023-06-06 15:00:00,280.27,280.31,279.55,280.14,25282.0,255.7856,255.8221,255.1285,255.6669,25282.0
2023-06-06 15:30:00,280.04,280.64,279.15,280.0,130133.0,255.5757,256.1233,254.7634,255.5392,130133.0
2023-06-07 09:30:00,280.61,282.93,279.07,282.64,73649.0,256.0959,258.2132,254.6904,257.9485,73649.0
2023-06-07 10:00:00,282.69,284.49,282.53,284.4,48439.0,257.9942,259.6369,257.8481,259.5548,48439.0
2023-06-07 10:30:00,284.5,287.98,284.5,287.82,33591.0,259.646,262.822,259.646,262.676,33591.0
2023-06-07 11:00:00,287.66,287.69,286.15,286.29,33650.0,262.53,262.5574,261.1519,261.2797,33650.0
2023-06-07 11:30:00,286.43,287.14,286.27,286.95,22432.0,261.4074,262.0554,261.2614,261.882,22432.0
2023-06-07 12:00:00,287.04,288.97,286.78,288.87,30856.0,261.9642,263.7255,261.7269,263.6343,30856.0
2023-06-07 12:30:00,288.73,289.72,288.64,289.69,26023.0,263.5065,264.41,263.4244,264.3827,26023.0
2023-06-07 13:00:00,289.69,290.65,289.49,289.69,35865.0,264.3827,265.2588,264.2001,264.3827,35865.0
2023-06-07 13:30:00,289.47,290.28,289.31,289.57,26314.0,264.1819,264.9211,264.0358,264.2731,26314.0
2023-06-07 14:00:00,289.7,290.5,289.61,289.74,24856.0,264.3918,265.1219,264.3096,264.4283,24856.0
2023-06-07 14:30:00,289.68,291.13,289.56,290.23,35839.0,264.3735,265.6969,264.264,264.8755,35839.0
2023-06-07 15:00:00,290.1,291.76,290.1,291.23,53750.0,264.7568,266.2718,264.7568,265.7881,53750.0
2023-06-07 15:30:00,291.25,293.05,291.22,291.88,193080.0,265.8064,267.4491,265.779,266.3813,193080.0
2023-06-08 09:30:00,291.02,293.68,287.46,289.75,47428.0,265.5965,268.0241,262.3475,264.4374,47428.0
2023-06-08 10:00:00,289.72,291.58,289.09,291.47,54182.0,264.41,266.1075,263.8351,266.0071,54182.0
2023-06-08 10:30:00,291.26,291.69,290.76,291.3,21618.0,265.8155,266.2079,265.3592,265.852,21618.0
2023-06-08 11:00:00,291.52,291.52,288.84,289.74,18769.0,266.0528,266.0528,263.6069,264.4283,18769.0
2023-06-08 11:30:00,289.87,290.74,289.56,290.07,14147.0,264.5469,265.3409,264.264,264.7295,14147.0
2023-06-08 12:00:00,289.99,290.2,289.41,289.76,6315.0,264.6564,264.8481,264.1271,264.4465,6315.0
2023-06-08 12:30:00,289.86,290.17,289.41,289.87,11241.0,264.5378,264.8207,264.1271,264.5469,11241.0
2023-06-08 13:00:00,289.81,290.26,289.04,290.1,11363.0,264.4922,264.9029,263.7894,264.7568,11363.0
2023-06-08 13:30:00,290.2,290.2,289.04,289.74,17690.0,264.8481,264.8481,263.7894,264.4283,17690.0
2023-06-08 14:00:00,289.64,289.88,289.14,289.75,16697.0,264.337,264.5561,263.8807,264.4374,16697.0
2023-06-08 14:30:00,289.78,290.37,289.6,290.03,18556.0,264.4648,265.0032,264.3005,264.6929,18556.0
2023-06-08 15:00:00,290.03,290.25,289.64,290.19,16945.0,264.6929,264.8937,264.337,264.839,16945.0
2023-06-08 15:30:00,290.13,291.14,290.13,290.22,71237.0,264.7842,265.706,264.7842,264.8663,71237.0
2023-06-09 09:30:00,290.64,290.64,287.29,287.98,18808.0,265.2497,265.2497,262.1923,262.822,18808.0
2023-06-09 10:00:00,288.0,288.24,287.3,288.24,10324.0,262.8403,263.0593,262.2014,263.0593,10324.0
2023-06-09 10:30:00,288.04,289.01,287.91,288.42,38726.0,262.8768,263.7621,262.7582,263.2236,38726.0
2023-06-09 11:00:00,288.38,289.79,287.52,287.52,79572.0,263.1871,264.4739,262.4022,262.4022,79572.0
2023-06-09 11:30:00,287.61,288.23,287.29,287.91,22876.0,262.4844,263.0502,262.1923,262.7582,22876.0
2023-06-09 12:00:00,287.9,288.35,287.56,288.08,23409.0,262.749,263.1597,262.4387,262.9133,23409.0
2023-06-09 12:30:00,288.0,288.57,287.94,288.51,17603.0,262.8403,263.3605,262.7855,263.3057,17603.0
2023-06-09 13:00:00,288.5,288.71,288.12,288.41,12717.0,263.2966,263.4883,262.9498,263.2145,12717.0
2023-06-09 13:30:00,288.39,288.64,287.95,288.14,22601.0,263.1962,263.4244,262.7947,262.9681,22601.0
2023-06-09 14:00:00,288.1,288.65,287.87,288.1,18350.0,262.9316,263.4335,262.7216,262.9316,18350.0
2023-06-09 14:30:00,288.02,288.24,287.68,288.09,14190.0,262.8585,263.0593,262.5482,262.9224,14190.0
2023-06-09 15:00:00,288.15,288.36,287.61,287.62,33913.0,262.9772,263.1688,262.4844,262.4935,33913.0
2023-06-09 15:30:00,287.67,287.67,286.75,286.85,68603.0,262.5391,262.5391,261.6995,261.7908,68603.0
2023-06-12 09:30:00,286.45,286.45,282.24,285.18,42195.0,261.4257,261.4257,257.5835,260.2666,42195.0
2023-06-12 10:00:00,285.09,285.39,283.86,284.28,117977.0,260.1845,260.4583,259.062,259.4453,117977.0
2023-06-12 10:30:00,284.44,285.12,282.75,283.81,19903.0,259.5913,260.2119,258.0489,259.0163,19903.0
2023-06-12 11:00:00,283.75,286.71,283.74,286.71,32566.0,258.9616,261.663,258.9524,261.663,32566.0
2023-06-12 11:30:00,286.97,287.27,285.17,285.59,23092.0,261.9003,262.1741,260.2575,260.6408,23092.0
2023-06-12 12:00:00,285.5,285.68,284.55,285.03,15202.0,260.5587,260.723,259.6917,260.1297,15202.0
2023-06-12 12:30:00,285.0,285.96,284.85,285.96,10563.0,260.1024,260.9785,259.9655,260.9785,10563.0
2023-06-12 13:00:00,285.95,285.96,284.38,284.59,12269.0,260.9694,260.9785,259.5365,259.7282,12269.0
2023-06-12 13:30:00,284.62,285.36,284.62,285.36,24830.0,259.7556,260.4309,259.7556,260.4309,24830.0
2023-06-12 14:00:00,285.37,285.68,284.88,285.32,22780.0,260.44,260.723,259.9929,260.3944,22780.0
2023-06-12 14:30:00,285.27,287.17,285.27,287.17,37509.0,260.3488,262.0828,260.3488,262.0828,37509.0
2023-06-12 15:00:00,287.13,287.8,286.45,287.61,50910.0,262.0463,262.6578,261.4257,262.4844,50910.0
2023-06-12 15:30:00,287.87,287.97,287.09,287.69,97249.0,262.7216,262.8129,262.0098,262.5574,97249.0
2023-06-13 09:30:00,282.01,284.45,280.9,282.67,29552.0,260.0826,262.3329,259.0589,260.6913,29552.0
2023-06-13 10:00:00,282.91,283.79,282.25,283.5,22257.0,260.9126,261.7242,260.3039,261.4567,22257.0
2023-06-13 10:30:00,283.76,284.7,283.53,284.6,19057.0,261.6965,262.5634,261.4844,262.4712,19057.0
2023-06-13 11:00:00,284.6,285.39,284.44,284.6,36643.0,262.4712,263.1998,262.3236,262.4712,36643.0
2023-06-13 11:30:00,284.71,284.9,283.72,283.97,15608.0,262.5726,262.7479,261.6596,261.8902,15608.0
2023-06-13 12:00:00,283.84,284.38,283.05,284.38,11656.0,261.7703,262.2683,261.0417,262.2683,11656.0
2023-06-13 12:30:00,284.5,285.62,284.5,285.58,11573.0,262.379,263.4119,262.379,263.375,11573.0
2023-06-13 13:00:00,285.68,286.0,284.81,285.84,23114.0,263.4672,263.7623,262.6649,263.6148,23114.0
2023-06-13 13:30:00,285.84,286.39,285.51,286.21,5796.0,263.6148,264.122,263.3104,263.956,5796.0
2023-06-13 14:00:00,286.21,287.36,286.1,286.85,14459.0,263.956,265.0166,263.8546,264.5463,14459.0
2023-06-13 14:30:00,286.89,286.89,285.37,285.88,29612.0,264.5831,264.5831,263.1813,263.6517,29612.0
2023-06-13 15:00:00,285.99,286.52,285.96,286.45,30847.0,263.7531,264.2419,263.7255,264.1774,30847.0
2023-06-13 15:30:00,286.43,286.52,284.46,285.03,119825.0,264.1589,264.2419,262.3421,262.8678,119825.0
2023-06-14 09:30:00,285.0,286.29,283.86,285.28,18117.0,262.8401,264.0298,261.7887,263.0983,18117.0
2023-06-14 10:00:00,285.61,285.85,284.04,284.78,18583.0,263.4027,263.624,261.9547,262.6372,18583.0
2023-06-14 10:30:00,284.81,286.32,284.76,286.22,18314.0,262.6649,264.0575,262.6188,263.9652,18314.0
2023-06-14 11:00:00,286.17,286.87,285.24,285.37,8698.0,263.9191,264.5647,263.0614,263.1813,8698.0
2023-06-14 11:30:00,285.49,285.51,284.42,284.55,7906.0,263.292,263.3104,262.3052,262.4251,7906.0
2023-06-14 12:00:00,284.47,284.94,283.95,284.12,15361.0,262.3513,262.7848,261.8717,262.0285,15361.0
2023-06-14 12:30:00,284.16,284.43,283.5,283.63,7068.0,262.0654,262.3144,261.4567,261.5766,7068.0
2023-06-14 13:00:00,283.89,284.28,283.6,283.85,10712.0,261.8164,262.1761,261.549,261.7795,10712.0
2023-06-14 13:30:00,283.96,284.43,283.5,284.06,9144.0,261.881,262.3144,261.4567,261.9732,9144.0
2023-06-14 14:00:00,283.4,283.72,281.19,281.57,20096.0,261.3645,261.6596,259.3263,259.6768,20096.0
2023-06-14 14:30:00,281.83,283.97,281.34,283.31,26236.0,259.9166,261.8902,259.4647,261.2815,26236.0
2023-06-14 15:00:00,283.63,284.64,283.22,283.88,12791.0,261.5766,262.5081,261.1985,261.8072,12791.0
2023-06-14 15:30:00,283.65,284.58,283.05,284.27,77057.0,261.5951,262.4528,261.0417,262.1669,77057.0
2023-06-15 09:30:00,284.81,285.77,282.63,285.69,17995.0,262.6649,263.5502,260.6544,263.4764,17995.0
2023-06-15 10:00:00,285.56,286.71,285.44,286.5,17103.0,263.3566,264.4171,263.2459,264.2235,17103.0
2023-06-15 10:30:00,286.54,287.1,286.02,286.6,10780.0,264.2604,264.7768,263.7808,264.3157,10780.0
2023-06-15 11:00:00,286.83,287.72,286.61,287.72,23104.0,264.5278,265.3486,264.3249,265.3486,23104.0
2023-06-15 11:30:00,287.65,288.07,287.34,287.88,8645.0,265.284,265.6714,264.9982,265.4962,8645.0
2023-06-15 12:00:00,287.56,288.7,287.33,288.57,7701.0,265.201,266.2524,264.9889,266.1325,7701.0
2023-06-15 12:30:00,288.66,288.76,287.18,287.49,8071.0,266.2155,266.3077,264.8506,265.1365,8071.0
2023-06-15 13:00:00,287.32,287.83,286.78,287.59,6868.0,264.9797,265.4501,264.4817,265.2287,6868.0
2023-06-15 13:30:00,287.72,288.03,287.41,288.01,6752.0,265.3486,265.6345,265.0627,265.6161,6752.0
2023-06-15 14:00:00,287.94,287.97,287.14,287.37,4860.0,265.5515,265.5792,264.8137,265.0258,4860.0
2023-06-15 14:30:00,287.37,288.41,287.23,288.41,7054.0,265.0258,265.985,264.8967,265.985,7054.0
2023-06-15 15:00:00,288.13,288.36,287.43,287.72,10309.0,265.7267,265.9388,265.0812,265.3486,10309.0
2023-06-15 15:30:00,287.74,288.85,287.01,287.83,74912.0,265.3671,266.3907,264.6938,265.4501,74912.0
2023-06-16 09:30:00,288.29,293.95,288.29,291.5,210614.0,265.8743,271.0942,265.8743,268.8347,210614.0
2023-06-16 10:00:00,292.13,292.85,290.08,290.71,30482.0,269.4157,270.0797,267.5251,268.1061,30482.0
2023-06-16 10:30:00,290.72,291.47,289.51,289.73,39702.0,268.1153,268.807,266.9994,267.2023,39702.0
2023-06-16 11:00:00,289.71,290.12,288.65,289.06,22477.0,267.1839,267.562,266.2063,266.5844,22477.0
2023-06-16 11:30:00,288.85,290.45,288.25,289.94,33253.0,266.3907,267.8663,265.8374,267.396,33253.0
2023-06-16 12:00:00,290.07,290.32,289.23,290.15,16687.0,267.5159,267.7464,266.7412,267.5897,16687.0
2023-06-16 12:30:00,290.27,290.61,289.99,290.1,14378.0,267.7003,268.0139,267.4421,267.5436,14378.0
2023-06-16 13:00:00,290.23,290.3,289.63,289.79,13951.0,267.6634,267.728,267.1101,267.2577,13951.0
2023-06-16 13:30:00,289.74,290.16,289.59,289.99,14383.0,267.2115,267.5989,267.0732,267.4421,14383.0
2023-06-16 14:00:00,289.95,290.0,288.87,289.08,16417.0,267.4052,267.4513,266.4092,266.6029,16417.0
2023-06-16 14:30:00,289.09,289.92,288.38,288.8,35691.0,266.6121,267.3775,265.9573,266.3446,35691.0
2023-06-16 15:00:00,288.68,288.83,287.91,288.13,22420.0,266.234,266.3723,265.5238,265.7267,22420.0
2023-06-16 15:30:00,288.06,288.75,286.77,287.19,147825.0,265.6622,266.2985,264.4725,264.8598,147825.0
2023-06-20 09:30:00,286.15,286.59,281.29,282.1,57292.0,263.9007,264.3065,259.4186,260.1656,57292.0
2023-06-20 10:00:00,282.46,284.32,281.03,284.07,27427.0,260.4976,262.213,259.1788,261.9824,27427.0
2023-06-20 10:30:00,284.11,284.37,283.08,283.92,29508.0,262.0193,262.2591,261.0694,261.8441,29508.0
2023-06-20 11:00:00,284.16,284.49,283.95,284.29,21031.0,262.0654,262.3698,261.8717,262.1853,21031.0
2023-06-20 11:30:00,284.2,284.46,283.58,283.68,14019.0,262.1023,262.3421,261.5305,261.6227,14019.0
2023-06-20 12:00:00,283.74,284.0,283.0,283.7,21483.0,261.6781,261.9179,260.9956,261.6412,21483.0
2023-06-20 12:30:00,283.7,284.58,283.48,284.14,18049.0,261.6412,262.4528,261.4383,262.047,18049.0
2023-06-20 13:00:00,284.22,284.55,283.94,283.97,17228.0,262.1207,262.4251,261.8625,261.8902,17228.0
2023-06-20 13:30:00,283.92,284.95,283.84,284.56,19267.0,261.8441,262.794,261.7703,262.4343,19267.0
2023-06-20 14:00:00,284.64,285.1,284.55,285.06,16904.0,262.5081,262.9323,262.4251,262.8954,16904.0
2023-06-20 14:30:00,285.07,286.26,285.01,285.73,20453.0,262.9047,264.0021,262.8493,263.5133,20453.0
2023-06-20 15:00:00,285.75,286.12,284.98,285.25,26485.0,263.5318,263.873,262.8217,263.0707,26485.0
2023-06-20 15:30:00,285.27,285.9,284.47,285.04,84517.0,263.0891,263.6701,262.3513,262.877,84517.0
2023-06-21 09:30:00,285.41,286.82,282.77,284.56,13898.0,263.2182,264.5186,260.7835,262.4343,13898.0
2023-06-21 10:00:00,284.59,285.84,284.12,284.54,12694.0,262.462,263.6148,262.0285,262.4159,12694.0
2023-06-21 10:30:00,284.66,286.92,284.24,286.43,9795.0,262.5265,264.6108,262.1392,264.1589,9795.0
2023-06-21 11:00:00,286.72,287.1,286.41,286.46,24065.0,264.4264,264.7768,264.1405,264.1866,24065.0
2023-06-21 11:30:00,286.46,287.79,286.3,287.41,27530.0,264.1866,265.4132,264.039,265.0627,27530.0
2023-06-21 12:00:00,287.54,288.57,287.53,288.15,10872.0,265.1826,266.1325,265.1734,265.7452,10872.0
2023-06-21 12:30:00,288.08,288.87,287.32,287.51,24314.0,265.6806,266.4092,264.9797,265.1549,24314.0
2023-06-21 13:00:00,287.53,288.17,287.17,287.63,33105.0,265.1734,265.7636,264.8414,265.2656,33105.0
2023-06-21 13:30:00,287.68,288.23,287.3,288.02,10304.0,265.3117,265.819,264.9613,265.6253,10304.0
2023-06-21 14:00:00,287.9,288.72,287.89,288.17,26341.0,265.5146,266.2709,265.5054,265.7636,26341.0
2023-06-21 14:30:00,288.13,288.49,288.0,288.06,14683.0,265.7267,266.0587,265.6068,265.6622,14683.0
2023-06-21 15:00:00,288.05,288.14,286.85,287.01,14445.0,265.6529,265.7359,264.5463,264.6938,14445.0
2023-06-21 15:30:00,286.92,287.93,286.46,287.8,64481.0,264.6108,265.5423,264.1866,265.4224,64481.0
2023-06-22 09:30:00,288.16,288.54,282.22,282.88,94248.0,265.7544,266.1048,260.2763,260.8849,94248.0
2023-06-22 10:00:00,282.97,284.37,281.31,283.39,56865.0,260.9679,262.2591,259.437,261.3553,56865.0
2023-06-22 10:30:00,283.58,283.85,282.03,282.77,13753.0,261.5305,261.7795,260.101,260.7835,13753.0
2023-06-22 11:00:00,282.98,283.78,282.84,283.48,10556.0,260.9772,261.715,260.848,261.4383,10556.0
2023-06-22 11:30:00,283.65,283.65,282.9,283.17,15367.0,261.5951,261.5951,260.9034,261.1524,15367.0
2023-06-22 12:00:00,283.02,283.26,282.49,283.18,20631.0,261.014,261.2354,260.5253,261.1616,20631.0
2023-06-22 12:30:00,283.28,283.28,282.42,282.53,12237.0,261.2538,261.2538,260.4607,260.5621,12237.0
2023-06-22 13:00:00,282.5,283.31,282.0,283.11,11762.0,260.5345,261.2815,260.0734,261.0971,11762.0
2023-06-22 13:30:00,283.22,283.37,282.53,282.53,29175.0,261.1985,261.3368,260.5621,260.5621,29175.0
2023-06-22 14:00:00,282.68,283.86,282.67,283.44,15814.0,260.7005,261.7887,260.6913,261.4014,15814.0
2023-06-22 14:30:00,283.57,284.27,283.26,284.09,16334.0,261.5213,262.1669,261.2354,262.0009,16334.0
2023-06-22 15:00:00,284.18,284.7,283.76,284.48,34656.0,262.0839,262.5634,261.6965,262.3605,34656.0
2023-06-22 15:30:00,284.4,284.4,282.97,283.39,86067.0,262.2867,262.2867,260.9679,261.3553,86067.0
2023-06-23 09:30:00,283.51,287.59,283.22,285.66,44341.0,261.466,265.2287,261.1985,263.4488,44341.0
2023-06-23 10:00:00,285.67,286.47,284.46,285.19,49151.0,263.458,264.1958,262.3421,263.0153,49151.0
2023-06-23 10:30:00,285.08,285.72,284.57,285.28,37453.0,262.9139,263.5041,262.4435,263.0983,37453.0
2023-06-23 11:00:00,285.31,285.31,283.32,284.3,52731.0,263.126,263.126,261.2907,262.1945,52731.0
2023-06-23 11:30:00,284.32,284.86,283.76,284.86,23702.0,262.213,262.711,261.6965,262.711,23702.0
2023-06-23 12:00:00,284.76,284.84,283.9,284.42,50346.0,262.6188,262.6925,261.8256,262.3052,50346.0
2023-06-23 12:30:00,284.31,284.73,283.97,284.5,21542.0,262.2037,262.5911,261.8902,262.379,21542.0
2023-06-23 13:00:00,284.37,284.41,281.83,282.8,33822.0,262.2591,262.296,259.9166,260.8112,33822.0
2023-06-23 13:30:00,283.0,283.79,282.78,283.34,48582.0,260.9956,261.7242,260.7927,261.3092,48582.0
2023-06-23 14:00:00,283.07,283.38,282.42,282.48,30911.0,261.0602,261.3461,260.4607,260.516,30911.0
2023-06-23 14:30:00,282.49,282.99,281.85,281.9,53308.0,260.5253,260.9864,259.935,259.9811,53308.0
2023-06-23 15:00:00,281.82,282.66,281.41,281.85,27853.0,259.9074,260.682,259.5292,259.935,27853.0
2023-06-23 15:30:00,281.93,284.25,281.91,283.39,423919.0,260.0088,262.1484,259.9904,261.3553,423919.0
2023-06-26 09:30:00,283.16,285.7,282.58,283.8,36628.0,261.1432,263.4857,260.6083,261.7334,36628.0
2023-06-26 10:00:00,283.66,284.59,283.66,284.36,14368.0,261.6043,262.462,261.6043,262.2499,14368.0
2023-06-26 10:30:00,284.17,284.54,283.9,284.54,10037.0,262.0746,262.4159,261.8256,262.4159,10037.0
2023-06-26 11:00:00,284.54,285.48,284.42,284.81,10866.0,262.4159,263.2828,262.3052,262.6649,10866.0
2023-06-26 11:30:00,285.01,285.66,284.77,285.62,8865.0,262.8493,263.4488,262.628,263.4119,8865.0
2023-06-26 12:00:00,285.63,286.62,285.53,286.23,28409.0,263.4211,264.3341,263.3289,263.9745,28409.0
2023-06-26 12:30:00,286.2,286.69,285.83,286.65,20467.0,263.9468,264.3987,263.6056,264.3618,20467.0
2023-06-26 13:00:00,286.8,286.92,286.48,286.92,11887.0,264.5001,264.6108,264.205,264.6108,11887.0
2023-06-26 13:30:00,286.93,287.2,286.55,286.8,5534.0,264.62,264.869,264.2696,264.5001,5534.0
2023-06-26 14:00:00,286.68,287.39,286.5,286.59,17496.0,264.3895,265.0443,264.2235,264.3065,17496.0
2023-06-26 14:30:00,286.6,287.58,286.53,287.58,13356.0,264.3157,265.2195,264.2511,265.2195,13356.0
2023-06-26 15:00:00,287.53,288.29,287.38,288.29,41072.0,265.1734,265.8743,265.035,265.8743,41072.0
2023-06-26 15:30:00,288.26,289.29,287.94,289.11,111280.0,265.8466,266.7965,265.5515,266.6305,111280.0
2023-06-27 09:30:00,289.71,290.98,288.0,288.37,60073.0,267.1839,268.3551,265.6068,265.9481,60073.0
2023-06-27 10:00:00,288.38,290.34,288.13,288.79,61191.0,265.9573,267.7649,265.7267,266.3354,61191.0
2023-06-27 10:30:00,288.86,289.63,288.83,289.59,58700.0,266.4,267.1101,266.3723,267.0732,58700.0
2023-06-27 11:00:00,289.63,290.21,289.21,290.21,49539.0,267.1101,267.645,266.7228,267.645,49539.0
2023-06-27 11:30:00,290.29,291.38,290.03,290.9,15665.0,267.7188,268.724,267.479,268.2813,15665.0
2023-06-27 12:00:00,290.95,291.1,289.93,290.25,26385.0,268.3275,268.4658,267.3868,267.6819,26385.0
2023-06-27 12:30:00,290.3,290.36,289.66,289.94,20969.0,267.728,267.7833,267.1378,267.396,20969.0
2023-06-27 13:00:00,290.01,290.88,289.9,290.52,10079.0,267.4605,268.2629,267.3591,267.9309,10079.0
2023-06-27 13:30:00,290.69,290.92,290.4,290.67,10755.0,268.0877,268.2998,267.8202,268.0692,10755.0
2023-06-27 14:00:00,290.57,290.57,289.78,289.78,16686.0,267.977,267.977,267.2484,267.2484,16686.0
2023-06-27 14:30:00,289.73,290.58,289.73,290.21,13310.0,267.2023,267.9862,267.2023,267.645,13310.0
2023-06-27 15:00:00,290.22,291.06,289.97,290.9,19752.0,267.6542,268.4289,267.4237,268.2813,19752.0
2023-06-27 15:30:00,290.88,291.02,289.1,289.49,101855.0,268.2629,268.392,266.6213,266.981,101855.0
2023-06-28 09:30:00,289.27,289.32,286.92,289.24,75670.0,266.7781,266.8242,264.6108,266.7504,75670.0
2023-06-28 10:00:00,289.0,289.63,287.88,288.16,22292.0,266.5291,267.1101,265.4962,265.7544,22292.0
2023-06-28 10:30:00,288.35,289.39,288.21,288.75,60802.0,265.9296,266.8888,265.8005,266.2985,60802.0
2023-06-28 11:00:00,288.9,290.26,288.83,290.26,12391.0,266.4369,267.6911,266.3723,267.6911,12391.0
2023-06-28 11:30:00,290.0,290.0,289.06,289.22,7314.0,267.4513,267.4513,266.5844,266.732,7314.0
2023-06-28 12:00:00,289.22,290.02,289.21,289.99,10268.0,266.732,267.4698,266.7228,267.4421,10268.0
2023-06-28 12:30:00,290.01,290.01,288.95,289.01,21006.0,267.4605,267.4605,266.483,266.5383,21006.0
2023-06-28 13:00:00,289.14,289.4,288.51,289.01,14290.0,266.6582,266.898,266.0772,266.5383,14290.0
2023-06-28 13:30:00,289.12,289.18,288.02,288.6,12936.0,266.6397,266.6951,265.6253,266.1602,12936.0
2023-06-28 14:00:00,288.65,288.97,287.8,287.94,14361.0,266.2063,266.5014,265.4224,265.5515,14361.0
2023-06-28 14:30:00,287.84,288.09,286.38,286.4,25216.0,265.4593,265.6898,264.1128,264.1312,25216.0
2023-06-28 15:00:00,286.56,287.0,286.45,286.85,27268.0,264.2788,264.6846,264.1774,264.5463,27268.0
2023-06-28 15:30:00,286.71,289.13,286.7,289.01,123248.0,264.4171,266.649,264.4079,266.5383,123248.0
2023-06-29 09:30:00,287.1,288.71,285.69,287.09,30563.0,264.7768,266.2616,263.4764,264.7676,30563.0
2023-06-29 10:00:00,287.01,287.37,284.8,285.0,33784.0,264.6938,265.0258,262.6556,262.8401,33784.0
2023-06-29 10:30:00,285.0,286.29,284.5,285.5,56996.0,262.8401,264.0298,262.379,263.3012,56996.0
2023-06-29 11:00:00,285.51,286.48,284.96,285.28,29431.0,263.3104,264.205,262.8032,263.0983,29431.0
2023-06-29 11:30:00,285.28,286.94,285.14,286.62,11614.0,263.0983,264.6293,262.9692,264.3341,11614.0
2023-06-29 12:00:00,286.81,287.39,286.3,286.63,19176.0,264.5094,265.0443,264.039,264.3434,19176.0
2023-06-29 12:30:00,286.66,287.18,286.25,286.61,12840.0,264.371,264.8506,263.9929,264.3249,12840.0
2023-06-29 13:00:00,286.78,286.79,286.04,286.66,9530.0,264.4817,264.4909,263.7992,264.371,9530.0
2023-06-29 13:30:00,286.74,287.31,286.37,286.41,9552.0,264.4448,264.9705,264.1036,264.1405,9552.0
2023-06-29 14:00:00,286.42,287.18,286.29,286.96,22307.0,264.1497,264.8506,264.0298,264.6477,22307.0
2023-06-29 14:30:00,286.97,287.92,286.96,287.92,12729.0,264.6569,265.5331,264.6477,265.5331,12729.0
2023-06-29 15:00:00,287.93,288.0,287.51,287.56,15744.0,265.5423,265.6068,265.1549,265.201,15744.0
2023-06-29 15:30:00,287.62,288.6,287.22,288.48,75802.0,265.2564,266.1602,264.8875,266.0495,75802.0
2023-06-30 09:30:00,290.43,291.97,289.09,291.83,21520.0,267.8479,269.2682,266.6121,269.139,21520.0
2023-06-30 10:00:00,291.61,292.47,288.08,288.65,26047.0,268.9361,269.7293,265.6806,266.2063,26047.0
2023-06-30 10:30:00,289.28,289.85,288.4,288.51,25557.0,266.7873,267.313,265.9757,266.0772,25557.0
2023-06-30 11:00:00,288.55,289.03,286.73,286.9,15841.0,266.1141,266.5567,264.4356,264.5924,15841.0
2023-06-30 11:30:00,287.03,288.72,287.01,288.72,12867.0,264.7123,266.2709,264.6938,266.2709,12867.0
2023-06-30 12:00:00,288.85,289.2,288.05,288.38,26989.0,266.3907,266.7135,265.6529,265.9573,26989.0
2023-06-30 12:30:00,288.46,289.08,288.01,288.45,15200.0,266.0311,266.6029,265.6161,266.0218,15200.0
2023-06-30 13:00:00,288.36,288.4,287.42,287.42,27370.0,265.9388,265.9757,265.0719,265.0719,27370.0
2023-06-30 13:30:00,287.4,288.32,287.4,287.55,20068.0,265.0535,265.902,265.0535,265.1918,20068.0
2023-06-30 14:00:00,287.57,288.12,286.99,287.32,14183.0,265.2103,265.7175,264.6754,264.9797,14183.0
2023-06-30 14:30:00,287.41,287.7,287.07,287.27,18060.0,265.0627,265.3302,264.7491,264.9336,18060.0
2023-06-30 15:00:00,287.27,287.95,286.86,287.61,24258.0,264.9336,265.5607,264.5555,265.2472,24258.0
2023-06-30 15:30:00,287.64,292.56,287.63,291.82,207816.0,265.2748,269.8123,265.2656,269.1298,207816.0
2023-07-03 09:30:00,290.93,293.49,289.57,292.29,52165.0,268.309,270.67,267.0548,269.5633,52165.0
2023-07-03 10:00:00,291.92,293.61,291.9,292.92,18206.0,269.222,270.7806,269.2036,270.1443,18206.0
2023-07-03 10:30:00,292.95,293.97,292.84,292.85,20150.0,270.172,271.1126,270.0705,270.0797,20150.0
2023-07-03 11:00:00,293.04,294.64,292.99,294.59,19438.0,270.255,271.7305,270.2088,271.6844,19438.0
2023-07-03 11:30:00,294.54,294.73,293.85,293.9,9672.0,271.6383,271.8135,271.002,271.0481,9672.0
2023-07-03 12:00:00,293.65,293.65,291.95,292.56,21530.0,270.8175,270.8175,269.2497,269.8123,21530.0
2023-07-03 12:30:00,292.53,292.84,291.98,292.79,34630.0,269.7846,270.0705,269.2774,270.0244,34630.0
2023-07-05 09:30:00,292.36,292.85,286.72,290.77,44838.0,269.6278,270.0797,264.4264,268.1615,44838.0
2023-07-05 10:00:00,290.78,290.78,288.18,288.25,30810.0,268.1707,268.1707,265.7728,265.8374,30810.0
2023-07-05 10:30:00,288.7,292.56,288.52,291.16,23996.0,266.2524,269.8123,266.0864,268.5211,23996.0
2023-07-05 11:00:00,291.14,292.49,291.14,291.97,15633.0,268.5027,269.7477,268.5027,269.2682,15633.0
2023-07-05 11:30:00,292.17,292.39,291.86,292.38,13373.0,269.4526,269.6555,269.1667,269.6463,13373.0
2023-07-05 12:00:00,292.37,292.75,291.29,292.43,10795.0,269.637,269.9875,268.641,269.6924,10795.0
2023-07-05 12:30:00,292.5,293.67,291.96,293.67,14669.0,269.7569,270.836,269.2589,270.836,14669.0
2023-07-05 13:00:00,293.66,293.66,292.58,292.75,12612.0,270.8267,270.8267,269.8307,269.9875,12612.0
2023-07-05 13:30:00,292.72,293.53,292.61,293.14,16287.0,269.9598,270.7069,269.8584,270.3472,16287.0
2023-07-05 14:00:00,293.14,293.27,291.97,292.33,26637.0,270.3472,270.4671,269.2682,269.6002,26637.0
2023-07-05 14:30:00,292.3,293.43,292.27,293.32,16723.0,269.5725,270.6146,269.5448,270.5132,16723.0
2023-07-05 15:00:00,293.33,293.67,293.05,293.61,18230.0,270.5224,270.836,270.2642,270.7806,18230.0
2023-07-05 15:30:00,293.7,293.77,291.85,292.02,106143.0,270.8636,270.9282,269.1575,269.3143,106143.0
2023-07-06 09:30:00,288.92,289.74,285.88,288.44,74299.0,266.4553,267.2115,263.6517,266.0126,74299.0
2023-07-06 10:00:00,288.18,289.49,287.8,287.82,21062.0,265.7728,266.981,265.4224,265.4408,21062.0
2023-07-06 10:30:00,287.89,289.37,287.64,287.86,33720.0,265.5054,266.8703,265.2748,265.4777,33720.0
2023-07-06 11:00:00,287.81,288.76,287.39,288.22,46743.0,265.4316,266.3077,265.0443,265.8097,46743.0
2023-07-06 11:30:00,288.44,289.41,288.44,289.4,20580.0,266.0126,266.9072,266.0126,266.898,20580.0
2023-07-06 12:00:00,289.34,290.04,288.9,289.73,13222.0,266.8426,267.4882,266.4369,267.2023,13222.0
2023-07-06 12:30:00,289.75,290.42,289.6,290.23,23435.0,267.2208,267.8387,267.0824,267.6634,23435.0
2023-07-06 13:00:00,290.19,290.69,290.19,290.46,13570.0,267.6266,268.0877,267.6266,267.8756,13570.0
2023-07-06 13:30:00,290.55,290.85,289.87,289.88,12940.0,267.9586,268.2352,267.3314,267.3407,12940.0
2023-07-06 14:00:00,289.85,290.4,289.23,290.09,15796.0,267.313,267.8202,266.7412,267.5343,15796.0
2023-07-06 14:30:00,290.13,290.13,289.44,290.0,13878.0,267.5712,267.5712,266.9349,267.4513,13878.0
2023-07-06 15:00:00,290.05,291.33,289.93,291.33,35546.0,267.4974,268.6779,267.3868,268.6779,35546.0
2023-07-06 15:30:00,291.29,291.31,290.35,290.95,80574.0,268.641,268.6595,267.7741,268.3275,80574.0
2023-07-07 09:30:00,287.44,289.5,286.34,288.19,41922.0,265.0904,266.9902,264.0759,265.7821,41922.0
2023-07-07 10:00:00,288.66,289.01,286.84,288.06,17007.0,266.2155,266.5383,264.537,265.6622,17007.0
2023-07-07 10:30:00,287.78,289.49,287.78,289.03,38763.0,265.4039,266.981,265.4039,266.5567,38763.0
2023-07-07 11:00:00,289.23,289.24,287.81,288.25,7156.0,266.7412,266.7504,265.4316,265.8374,7156.0
2023-07-07 11:30:00,288.34,289.08,287.71,288.19,7777.0,265.9204,266.6029,265.3394,265.7821,7777.0
2023-07-07 12:00:00,288.31,288.67,287.21,287.75,21809.0,265.8927,266.2247,264.8783,265.3763,21809.0
2023-07-07 12:30:00,287.66,288.31,287.42,288.28,7815.0,265.2933,265.8927,265.0719,265.8651,7815.0
2023-07-07 13:00:00,288.2,289.01,288.2,288.41,19231.0,265.7913,266.5383,265.7913,265.985,19231.0
2023-07-07 13:30:00,288.4,288.41,287.62,287.87,12194.0,265.9757,265.985,265.2564,265.4869,12194.0
2023-07-07 14:00:00,287.99,288.05,287.37,287.95,12338.0,265.5976,265.6529,265.0258,265.5607,12338.0
2023-07-07 14:30:00,287.87,287.87,286.93,287.21,14465.0,265.4869,265.4869,264.62,264.8783,14465.0
2023-07-07 15:00:00,287.21,287.27,286.7,286.86,14179.0,264.8783,264.9336,264.4079,264.5555,14179.0
2023-07-07 15:30:00,286.75,287.43,286.75,287.09,111472.0,264.454,265.0812,264.454,264.7676,111472.0
2023-07-10 09:30:00,286.04,287.48,285.32,286.7,36375.0,263.7992,265.1273,263.1352,264.4079,36375.0
2023-07-10 10:00:00,286.61,287.11,284.5,284.96,36210.0,264.3249,264.786,262.379,262.8032,36210.0
2023-07-10 10:30:00,285.08,285.78,284.7,285.07,30163.0,262.9139,263.5594,262.5634,262.9047,30163.0
2023-07-10 11:00:00,285.13,285.7,284.98,285.42,12019.0,262.96,263.4857,262.8217,263.2274,12019.0
2023-07-10 11:30:00,285.55,286.76,285.52,286.76,20034.0,263.3473,264.4632,263.3197,264.4632,20034.0
2023-07-10 12:00:00,286.83,287.19,286.37,286.39,15205.0,264.5278,264.8598,264.1036,264.122,15205.0
2023-07-10 12:30:00,286.39,287.13,285.95,287.13,15417.0,264.122,264.8045,263.7162,264.8045,15417.0
2023-07-10 13:00:00,286.88,287.47,286.83,286.96,41265.0,264.5739,265.118,264.5278,264.6477,41265.0
2023-07-10 13:30:00,287.07,288.93,287.07,288.93,17673.0,264.7491,266.4645,264.7491,266.4645,17673.0
2023-07-10 14:00:00,288.84,289.86,288.52,289.79,30224.0,266.3815,267.3222,266.0864,267.2577,30224.0
2023-07-10 14:30:00,289.74,290.27,289.71,290.2,22584.0,267.2115,267.7003,267.1839,267.6358,22584.0
2023-07-10 15:00:00,290.02,290.71,289.85,290.28,57483.0,267.4698,268.1061,267.313,267.7096,57483.0
2023-07-10 15:30:00,290.18,290.97,289.98,290.96,102973.0,267.6173,268.3459,267.4329,268.3367,102973.0
2023-07-11 09:30:00,291.17,291.64,289.12,289.72,27546.0,268.5304,268.9638,266.6397,267.1931,27546.0
2023-07-11 10:00:00,289.94,290.67,289.18,289.84,62444.0,267.396,268.0692,266.6951,267.3038,62444.0
2023-07-11 10:30:00,289.5,291.65,289.4,291.64,39934.0,266.9902,268.973,266.898,268.9638,39934.0
2023-07-11 11:00:00,291.64,292.26,291.1,291.99,11192.0,268.9638,269.5356,268.4658,269.2866,11192.0
2023-07-11 11:30:00,292.12,292.62,291.99,292.12,8075.0,269.4065,269.8676,269.2866,269.4065,8075.0
2023-07-11 12:00:00,292.43,292.83,292.23,292.47,10945.0,269.6924,270.0613,269.5079,269.7293,10945.0
2023-07-11 12:30:00,292.5,292.95,292.46,292.85,10604.0,269.7569,270.172,269.7201,270.0797,10604.0
2023-07-11 13:00:00,292.52,292.59,292.06,292.56,5767.0,269.7754,269.8399,269.3512,269.8123,5767.0
2023-07-11 13:30:00,292.42,292.42,291.72,292.26,13699.0,269.6832,269.6832,269.0376,269.5356,13699.0
2023-07-11 14:00:00,292.25,292.58,291.77,292.27,6294.0,269.5264,269.8307,269.0837,269.5448,6294.0
2023-07-11 14:30:00,292.24,292.82,291.77,292.73,8577.0,269.5172,270.0521,269.0837,269.9691,8577.0
2023-07-11 15:00:00,292.8,293.31,292.54,293.04,9442.0,270.0336,270.504,269.7938,270.255,9442.0
2023-07-11 15:30:00,292.99,294.32,292.79,293.73,63971.0,270.2088,271.4354,270.0244,270.8913,63971.0
2023-07-12 09:30:00,296.0,297.29,294.74,297.29,18139.0,272.9848,274.1745,271.8228,274.1745,18139.0
2023-07-12 10:00:00,297.48,297.5,295.6,295.61,20118.0,274.3497,274.3682,272.6159,272.6251,20118.0
2023-07-12 10:30:00,295.21,296.25,295.21,295.82,9619.0,272.2562,273.2154,272.2562,272.8188,9619.0
2023-07-12 11:00:00,295.76,296.92,295.05,296.16,10799.0,272.7635,273.8333,272.1087,273.1324,10799.0
2023-07-12 11:30:00,296.17,297.73,296.16,297.09,11211.0,273.1416,274.5803,273.1324,273.9901,11211.0
2023-07-12 12:00:00,297.1,298.47,297.05,298.06,11125.0,273.9993,275.2627,273.9532,274.8846,11125.0
2023-07-12 12:30:00,298.25,299.5,298.25,299.5,22877.0,275.0599,276.2127,275.0599,276.2127,22877.0
2023-07-12 13:00:00,299.55,299.66,298.9,299.25,10784.0,276.2588,276.3602,275.6593,275.9821,10784.0
2023-07-12 13:30:00,299.39,299.39,298.52,298.88,14199.0,276.1112,276.1112,275.3089,275.6409,14199.0
2023-07-12 14:00:00,299.06,299.67,298.93,298.95,17873.0,275.8069,276.3694,275.687,275.7054,17873.0
2023-07-12 14:30:00,298.98,299.24,298.17,298.73,20289.0,275.7331,275.9729,274.9861,275.5025,20289.0
2023-07-12 15:00:00,298.73,298.74,297.44,297.54,23240.0,275.5025,275.5118,274.3128,274.4051,23240.0
2023-07-12 15:30:00,297.54,298.24,295.83,296.23,119927.0,274.4051,275.0506,272.828,273.1969,119927.0
2023-07-13 09:30:00,295.6,296.59,293.74,295.16,31842.0,272.6159,273.5289,270.9005,272.2101,31842.0
2023-07-13 10:00:00,295.22,296.41,294.89,295.54,12151.0,272.2655,273.3629,271.9611,272.5606,12151.0
2023-07-13 10:30:00,296.04,296.7,295.6,296.52,15995.0,273.0217,273.6304,272.6159,273.4644,15995.0
2023-07-13 11:00:00,296.58,297.01,296.23,296.61,8896.0,273.5197,273.9163,273.1969,273.5474,8896.0
2023-07-13 11:30:00,296.97,297.42,296.4,297.17,9937.0,273.8794,274.2944,273.3537,274.0638,9937.0
2023-07-13 12:00:00,297.21,297.37,296.88,297.31,5722.0,274.1007,274.2483,273.7964,274.1929,5722.0
2023-07-13 12:30:00,297.38,297.61,296.8,297.17,7776.0,274.2575,274.4696,273.7226,274.0638,7776.0
2023-07-13 13:00:00,297.07,297.07,296.43,296.82,6112.0,273.9716,273.9716,273.3814,273.741,6112.0
2023-07-13 13:30:00,297.06,297.4,296.37,297.16,4846.0,273.9624,274.2759,273.326,274.0546,4846.0
2023-07-13 14:00:00,297.01,297.52,296.73,297.28,8697.0,273.9163,274.3866,273.658,274.1653,8697.0
2023-07-13 14:30:00,297.14,297.55,297.0,297.41,5877.0,274.0362,274.4143,273.907,274.2852,5877.0
2023-07-13 15:00:00,297.46,297.9,297.08,297.78,12786.0,274.3313,274.7371,273.9808,274.6264,12786.0
2023-07-13 15:30:00,297.66,298.89,297.64,298.69,46210.0,274.5157,275.6501,274.4973,275.4656,46210.0
2023-07-14 09:30:00,299.01,300.1,297.43,299.94,16318.0,275.7608,276.766,274.3036,276.6185,16318.0
2023-07-14 10:00:00,299.71,300.26,298.28,298.94,19313.0,276.4063,276.9136,275.0875,275.6962,19313.0
2023-07-14 10:30:00,298.68,299.51,298.25,299.51,9793.0,275.4564,276.2219,275.0599,276.2219,9793.0
2023-07-14 11:00:00,299.69,300.8,299.18,300.49,14737.0,276.3879,277.4116,275.9175,277.1257,14737.0
2023-07-14 11:30:00,300.71,300.73,299.0,299.36,17539.0,277.3286,277.347,275.7515,276.0835,17539.0
2023-07-14 12:00:00,299.28,299.86,298.89,299.84,9896.0,276.0098,276.5447,275.6501,276.5262,9896.0
2023-07-14 12:30:00,299.72,300.06,299.65,299.99,10103.0,276.4156,276.7291,276.351,276.6646,10103.0
2023-07-14 13:00:00,299.95,300.52,299.95,300.27,8921.0,276.6277,277.1534,276.6277,276.9228,8921.0
2023-07-14 13:30:00,300.28,300.76,299.92,300.52,26891.0,276.932,277.3747,276.6,277.1534,26891.0
2023-07-14 14:00:00,300.67,301.26,300.54,300.7,12592.0,277.2917,277.8358,277.1718,277.3194,12592.0
2023-07-14 14:30:00,300.77,301.49,300.68,301.49,13279.0,277.3839,278.0479,277.3009,278.0479,13279.0
2023-07-14 15:00:00,301.55,301.99,301.07,301.72,18226.0,278.1033,278.5091,277.6606,278.26,18226.0
2023-07-14 15:30:00,301.73,302.49,301.13,301.61,79215.0,278.2693,278.9702,277.7159,278.1586,79215.0
2023-07-17 09:30:00,301.52,302.41,300.0,302.02,18178.0,278.0756,278.8964,276.6738,278.5367,18178.0
2023-07-17 10:00:00,302.1,302.72,301.52,301.54,29354.0,278.6105,279.1823,278.0756,278.094,29354.0
2023-07-17 10:30:00,301.66,301.67,300.62,301.42,19537.0,278.2047,278.2139,277.2456,277.9834,19537.0
2023-07-17 11:00:00,301.38,301.38,300.15,300.87,16386.0,277.9465,277.9465,276.8121,277.4761,16386.0
2023-07-17 11:30:00,300.78,302.18,300.78,301.28,10410.0,277.3931,278.6843,277.3931,277.8543,10410.0
2023-07-17 12:00:00,301.37,301.85,301.13,301.6,8575.0,277.9373,278.3799,277.7159,278.1494,8575.0
2023-07-17 12:30:00,301.36,301.59,301.0,301.26,5960.0,277.928,278.1402,277.596,277.8358,5960.0
2023-07-17 13:00:00,301.0,302.0,300.79,302.0,5705.0,277.596,278.5183,277.4024,278.5183,5705.0
2023-07-17 13:30:00,301.86,302.66,301.86,302.1,14186.0,278.3892,279.127,278.3892,278.6105,14186.0
2023-07-17 14:00:00,302.01,302.06,300.68,300.97,23961.0,278.5275,278.5736,277.3009,277.5684,23961.0
2023-07-17 14:30:00,301.06,301.84,300.94,301.66,16970.0,277.6514,278.3707,277.5407,278.2047,16970.0
2023-07-17 15:00:00,301.66,301.7,300.76,300.76,20848.0,278.2047,278.2416,277.3747,277.3747,20848.0
2023-07-17 15:30:00,300.8,301.0,300.34,300.45,73098.0,277.4116,277.596,276.9873,277.0888,73098.0
2023-07-18 09:30:00,301.01,301.32,297.07,297.55,26318.0,277.6053,277.8912,273.9716,274.4143,26318.0
2023-07-18 10:00:00,297.82,299.57,297.82,298.69,31171.0,274.6633,276.2772,274.6633,275.4656,31171.0
2023-07-18 10:30:00,298.88,299.61,297.88,297.94,20569.0,275.6409,276.3141,274.7186,274.774,20569.0
2023-07-18 11:00:00,298.07,298.4,296.66,297.21,16171.0,274.8939,275.1982,273.5935,274.1007,16171.0
2023-07-18 11:30:00,297.04,297.45,295.4,295.44,12301.0,273.9439,274.3221,272.4315,272.4683,12301.0
2023-07-18 12:00:00,295.53,295.72,294.07,295.0,19766.0,272.5513,272.7266,271.2049,272.0626,19766.0
2023-07-18 12:30:00,295.22,295.41,294.02,294.43,32245.0,272.2655,272.4407,271.1588,271.5369,32245.0
2023-07-18 13:00:00,294.29,294.87,293.92,293.98,16567.0,271.4078,271.9427,271.0665,271.1219,16567.0
2023-07-18 13:30:00,293.98,294.09,293.5,293.81,12151.0,271.1219,271.2233,270.6792,270.9651,12151.0
2023-07-18 14:00:00,293.87,294.2,293.19,293.71,21452.0,271.0204,271.3248,270.3933,270.8729,21452.0
2023-07-18 14:30:00,293.77,293.98,293.14,293.4,24736.0,270.9282,271.1219,270.3472,270.587,24736.0
2023-07-18 15:00:00,293.2,294.19,292.91,293.29,25069.0,270.4025,271.3155,270.1351,270.4855,25069.0
2023-07-18 15:30:00,293.25,294.55,293.07,294.38,109834.0,270.4486,271.6475,270.2826,271.4908,109834.0
2023-07-19 09:30:00,294.19,301.35,294.1,297.12,57563.0,271.3155,277.9188,271.2325,274.0177,57563.0
2023-07-19 10:00:00,297.43,297.87,295.74,295.86,23903.0,274.3036,274.7094,272.745,272.8557,23903.0
2023-07-19 10:30:00,295.85,295.88,295.1,295.31,21500.0,272.8465,272.8741,272.1548,272.3485,21500.0
2023-07-19 11:00:00,295.45,295.45,294.4,294.88,10266.0,272.4776,272.4776,271.5092,271.9519,10266.0
2023-07-19 11:30:00,295.03,295.05,294.17,294.44,10811.0,272.0902,272.1087,271.2971,271.5461,10811.0
2023-07-19 12:00:00,294.34,294.85,293.47,294.84,28344.0,271.4539,271.9242,270.6515,271.915,28344.0
2023-07-19 12:30:00,294.87,294.93,293.89,294.26,12734.0,271.9427,271.998,271.0389,271.3801,12734.0
2023-07-19 13:00:00,294.4,295.24,294.14,294.7,18771.0,271.5092,272.2839,271.2694,271.7859,18771.0
2023-07-19 13:30:00,294.88,294.94,294.41,294.6,12799.0,271.9519,272.0072,271.5184,271.6937,12799.0
2023-07-19 14:00:00,294.49,294.78,293.81,294.4,17518.0,271.5922,271.8597,270.9651,271.5092,17518.0
2023-07-19 14:30:00,294.38,294.85,294.27,294.59,9213.0,271.4908,271.9242,271.3893,271.6844,9213.0
2023-07-19 15:00:00,294.66,295.22,294.43,295.16,14446.0,271.749,272.2655,271.5369,272.2101,14446.0
2023-07-19 15:30:00,295.01,295.01,292.88,292.95,66480.0,272.0718,272.0718,270.1074,270.172,66480.0
2023-07-20 09:30:00,292.32,292.85,287.43,288.57,46076.0,269.5909,270.0797,265.0812,266.1325,46076.0
2023-07-20 10:00:00,288.47,288.73,287.77,287.9,36419.0,266.0403,266.2801,265.3947,265.5146,36419.0
2023-07-20 10:30:00,288.01,290.31,287.74,288.71,31723.0,265.6161,267.7372,265.3671,266.2616,31723.0
2023-07-20 11:00:00,289.02,289.04,288.45,288.79,7107.0,266.5475,266.566,266.0218,266.3354,7107.0
2023-07-20 11:30:00,288.85,289.91,288.54,289.31,19820.0,266.3907,267.3683,266.1048,266.815,19820.0
2023-07-20 12:00:00,289.5,290.86,289.5,290.25,20179.0,266.9902,268.2445,266.9902,267.6819,20179.0
2023-07-20 12:30:00,290.21,290.69,289.9,290.15,14305.0,267.645,268.0877,267.3591,267.5897,14305.0
2023-07-20 13:00:00,290.26,290.28,288.87,289.14,11203.0,267.6911,267.7096,266.4092,266.6582,11203.0
2023-07-20 13:30:00,288.82,288.94,287.97,288.4,60409.0,266.3631,266.4737,265.5792,265.9757,60409.0
2023-07-20 14:00:00,288.58,289.0,288.18,288.33,17986.0,266.1417,266.5291,265.7728,265.9112,17986.0
2023-07-20 14:30:00,288.3,289.59,288.11,289.54,14503.0,265.8835,267.0732,265.7083,267.0271,14503.0
2023-07-20 15:00:00,289.62,290.0,288.94,289.0,9250.0,267.1009,267.4513,266.4737,266.5291,9250.0
2023-07-20 15:30:00,289.02,289.4,288.16,289.03,84710.0,266.5475,266.898,265.7544,266.5567,84710.0
2023-07-21 09:30:00,289.51,290.18,288.43,289.17,51275.0,266.9994,267.6173,266.0034,266.6859,51275.0
2023-07-21 10:00:00,289.38,291.2,288.3,290.89,28309.0,266.8795,268.558,265.8835,268.2721,28309.0
2023-07-21 10:30:00,290.8,291.03,289.99,290.44,23533.0,268.1891,268.4012,267.4421,267.8571,23533.0
2023-07-21 11:00:00,290.64,291.33,289.74,290.06,35291.0,268.0416,268.6779,267.2115,267.5067,35291.0
2023-07-21 11:30:00,290.34,292.11,290.2,292.11,29590.0,267.7649,269.3973,267.6358,269.3973,29590.0
2023-07-21 12:00:00,292.01,292.09,291.48,291.61,8867.0,269.305,269.3788,268.8163,268.9361,8867.0
2023-07-21 12:30:00,291.51,291.63,290.83,290.84,19470.0,268.8439,268.9546,268.2168,268.226,19470.0
2023-07-21 13:00:00,290.67,291.05,290.0,290.05,24631.0,268.0692,268.4197,267.4513,267.4974,24631.0
2023-07-21 13:30:00,290.1,290.79,289.88,290.23,37803.0,267.5436,268.1799,267.3407,267.6634,37803.0
2023-07-21 14:00:00,290.27,291.51,290.01,291.39,12231.0,267.7003,268.8439,267.4605,268.7332,12231.0
2023-07-21 14:30:00,291.39,291.42,290.7,290.89,19426.0,268.7332,268.7609,268.0969,268.2721,19426.0
2023-07-21 15:00:00,291.0,291.29,290.5,290.99,23969.0,268.3736,268.641,267.9124,268.3643,23969.0
2023-07-21 15:30:00,290.98,291.91,290.83,291.73,112075.0,268.3551,269.2128,268.2168,269.0468,112075.0
2023-07-24 09:30:00,293.4,295.27,293.3,293.35,27655.0,270.587,272.3116,270.4947,270.5409,27655.0
2023-07-24 10:00:00,293.48,293.93,291.99,292.37,65592.0,270.6607,271.0758,269.2866,269.637,65592.0
2023-07-24 10:30:00,292.5,293.71,292.5,293.59,31016.0,269.7569,270.8729,269.7569,270.7622,31016.0
2023-07-24 11:00:00,293.21,293.59,292.75,293.0,23426.0,270.4117,270.7622,269.9875,270.2181,23426.0
2023-07-24 11:30:00,293.03,293.87,293.0,293.5,16806.0,270.2457,271.0204,270.2181,270.6792,16806.0
2023-07-24 12:00:00,293.5,294.5,293.37,294.42,12016.0,270.6792,271.6014,270.5593,271.5277,12016.0
2023-07-24 12:30:00,294.5,294.5,293.75,294.12,8893.0,271.6014,271.6014,270.9097,271.251,8893.0
2023-07-24 13:00:00,294.2,294.71,293.66,294.53,19697.0,271.3248,271.7951,270.8267,271.6291,19697.0
2023-07-24 13:30:00,294.58,294.74,293.65,294.17,18338.0,271.6752,271.8228,270.8175,271.2971,18338.0
2023-07-24 14:00:00,294.2,294.59,293.79,294.0,52540.0,271.3248,271.6844,270.9466,271.1403,52540.0
2023-07-24 14:30:00,294.0,294.41,293.74,294.28,29104.0,271.1403,271.5184,270.9005,271.3985,29104.0
2023-07-24 15:00:00,294.14,294.58,293.67,293.93,34516.0,271.2694,271.6752,270.836,271.0758,34516.0
2023-07-24 15:30:00,293.91,295.7,293.24,295.64,258379.0,271.0573,272.7081,270.4394,272.6528,258379.0
2023-07-25 09:30:00,296.04,297.17,294.06,294.06,33575.0,273.0217,274.0638,271.1956,271.1956,33575.0
2023-07-25 10:00:00,293.7,294.32,292.43,292.43,20924.0,270.8636,271.4354,269.6924,269.6924,20924.0
2023-07-25 10:30:00,292.63,293.34,292.45,293.18,24890.0,269.8768,270.5316,269.7108,270.3841,24890.0
2023-07-25 11:00:00,293.17,293.77,292.64,293.47,25368.0,270.3748,270.9282,269.8861,270.6515,25368.0
2023-07-25 11:30:00,293.42,293.7,292.9,293.61,22010.0,270.6054,270.8636,270.1258,270.7806,22010.0
2023-07-25 12:00:00,293.64,293.9,293.0,293.01,15806.0,270.8083,271.0481,270.2181,270.2273,15806.0
2023-07-25 12:30:00,293.03,293.48,292.79,293.37,25751.0,270.2457,270.6607,270.0244,270.5593,25751.0
2023-07-25 13:00:00,293.49,293.6,292.57,292.58,25746.0,270.67,270.7714,269.8215,269.8307,25746.0
2023-07-25 13:30:00,292.67,293.39,292.39,293.37,17352.0,269.9137,270.5777,269.6555,270.5593,17352.0
2023-07-25 14:00:00,293.39,294.84,293.21,294.66,18558.0,270.5777,271.915,270.4117,271.749,18558.0
2023-07-25 14:30:00,294.78,294.9,293.87,293.96,17987.0,271.8597,271.9703,271.0204,271.1034,17987.0
2023-07-25 15:00:00,293.81,294.32,293.79,294.06,20299.0,270.9651,271.4354,270.9466,271.1956,20299.0
2023-07-25 15:30:00,294.13,294.44,293.62,293.71,80918.0,271.2602,271.5461,270.7899,270.8729,80918.0
2023-07-26 09:30:00,293.54,296.22,293.54,295.46,18648.0,270.7161,273.1877,270.7161,272.4868,18648.0
2023-07-26 10:00:00,295.51,296.03,294.76,295.7,15874.0,272.5329,273.0125,271.8412,272.7081,15874.0
2023-07-26 10:30:00,295.45,298.44,295.45,298.44,13344.0,272.4776,275.2351,272.4776,275.2351,13344.0
2023-07-26 11:00:00,298.4,298.92,297.43,297.56,8816.0,275.1982,275.6778,274.3036,274.4235,8816.0
2023-07-26 11:30:00,297.56,298.21,297.21,297.76,31003.0,274.4235,275.023,274.1007,274.608,31003.0
2023-07-26 12:00:00,297.8,298.1,297.38,297.84,7135.0,274.6448,274.9215,274.2575,274.6817,7135.0
2023-07-26 12:30:00,297.86,298.29,296.44,296.44,18192.0,274.7002,275.0967,273.3906,273.3906,18192.0
2023-07-26 13:00:00,296.44,296.56,295.55,296.02,12901.0,273.3906,273.5013,272.5698,273.0032,12901.0
2023-07-26 13:30:00,296.15,296.46,295.8,296.1,17050.0,273.1231,273.409,272.8004,273.077,17050.0
2023-07-26 14:00:00,295.96,296.35,295.44,295.46,11407.0,272.9479,273.3076,272.4683,272.4868,11407.0
2023-07-26 14:30:00,295.34,296.66,295.0,296.42,12255.0,272.3761,273.5935,272.0626,273.3721,12255.0
2023-07-26 15:00:00,296.46,296.58,294.49,294.63,21829.0,273.409,273.5197,271.5922,271.7213,21829.0
2023-07-26 15:30:00,294.65,295.78,294.29,295.57,54039.0,271.7398,272.7819,271.4078,272.5882,54039.0
2023-07-27 09:30:00,296.03,297.51,294.39,294.76,21319.0,273.0125,274.3774,271.5,271.8412,21319.0
2023-07-27 10:00:00,295.28,295.28,293.55,293.72,5368.0,272.3208,272.3208,270.7253,270.8821,5368.0
2023-07-27 10:30:00,293.85,293.85,290.84,290.85,18421.0,271.002,271.002,268.226,268.2352,18421.0
2023-07-27 11:00:00,290.7,291.02,288.51,288.54,24169.0,268.0969,268.392,266.0772,266.1048,24169.0
2023-07-27 11:30:00,288.72,290.81,288.5,290.79,54526.0,266.2709,268.1983,266.068,268.1799,54526.0
2023-07-27 12:00:00,290.94,291.11,289.83,290.09,17641.0,268.3182,268.475,267.2945,267.5343,17641.0
2023-07-27 12:30:00,290.15,290.68,289.52,290.22,14502.0,267.5897,268.0785,267.0086,267.6542,14502.0
2023-07-27 13:00:00,290.2,291.25,290.13,290.81,15388.0,267.6358,268.6041,267.5712,268.1983,15388.0
2023-07-27 13:30:00,290.81,290.93,289.35,289.99,22593.0,268.1983,268.309,266.8519,267.4421,22593.0
2023-07-27 14:00:00,289.98,290.08,289.26,289.81,26394.0,267.4329,267.5251,266.7689,267.2761,26394.0
2023-07-27 14:30:00,289.66,289.66,288.61,288.76,32118.0,267.1378,267.1378,266.1694,266.3077,32118.0
2023-07-27 15:00:00,288.7,289.38,288.45,289.29,23802.0,266.2524,266.8795,266.0218,266.7965,23802.0
2023-07-27 15:30:00,289.29,289.68,287.99,288.49,43902.0,266.7965,267.1562,265.5976,266.0587,43902.0
2023-07-28 09:30:00,289.62,290.11,286.58,287.0,32070.0,267.1009,267.5528,264.2972,264.6846,32070.0
2023-07-28 10:00:00,286.52,287.38,285.26,285.59,27131.0,264.2419,265.035,263.0799,263.3842,27131.0
2023-07-28 10:30:00,285.76,286.62,285.44,286.25,48771.0,263.541,264.3341,263.2459,263.9929,48771.0
2023-07-28 11:00:00,286.17,286.42,284.19,284.28,42365.0,263.9191,264.1497,262.0931,262.1761,42365.0
2023-07-28 11:30:00,284.44,284.75,283.66,284.05,25833.0,262.3236,262.6095,261.6043,261.964,25833.0
2023-07-28 12:00:00,283.96,284.11,283.03,283.34,16325.0,261.881,262.0193,261.0233,261.3092,16325.0
2023-07-28 12:30:00,283.31,284.56,283.3,283.94,23264.0,261.2815,262.4343,261.2723,261.8625,23264.0
2023-07-28 13:00:00,283.89,283.89,282.1,282.19,15448.0,261.8164,261.8164,260.1656,260.2486,15448.0
2023-07-28 13:30:00,282.2,282.38,281.72,282.37,21614.0,260.2578,260.4238,259.8151,260.4146,21614.0
2023-07-28 14:00:00,282.44,283.49,282.44,282.96,23955.0,260.4791,261.4475,260.4791,260.9587,23955.0
2023-07-28 14:30:00,282.78,283.2,282.49,282.76,21745.0,260.7927,261.1801,260.5253,260.7743,21745.0
2023-07-28 15:00:00,282.93,283.34,282.38,282.48,19168.0,260.931,261.3092,260.4238,260.516,19168.0
2023-07-28 15:30:00,282.4,282.65,281.45,281.57,66944.0,260.4423,260.6728,259.5661,259.6768,66944.0
2023-07-31 09:30:00,282.23,283.44,280.03,283.13,62359.0,260.2855,261.4014,258.2565,261.1155,62359.0
2023-07-31 10:00:00,283.33,284.41,283.07,283.61,22647.0,261.2999,262.296,261.0602,261.5582,22647.0
2023-07-31 10:30:00,283.66,283.7,282.94,283.14,16188.0,261.6043,261.6412,260.9403,261.1247,16188.0
2023-07-31 11:00:00,283.16,283.22,282.42,282.88,31749.0,261.1432,261.1985,260.4607,260.8849,31749.0
2023-07-31 11:30:00,282.81,283.28,282.3,282.93,23866.0,260.8204,261.2538,260.35,260.931,23866.0
2023-07-31 12:00:00,282.96,283.83,282.8,283.27,12374.0,260.9587,261.7611,260.8112,261.2446,12374.0
2023-07-31 12:30:00,283.17,283.48,282.89,283.15,10069.0,261.1524,261.4383,260.8942,261.1339,10069.0
2023-07-31 13:00:00,283.07,283.67,282.9,283.23,12433.0,261.0602,261.6135,260.9034,261.2077,12433.0
2023-07-31 13:30:00,283.32,283.38,282.9,283.1,21912.0,261.2907,261.3461,260.9034,261.0878,21912.0
2023-07-31 14:00:00,283.02,283.02,282.22,282.23,14057.0,261.014,261.014,260.2763,260.2855,14057.0
2023-07-31 14:30:00,282.23,282.56,281.75,281.8,13484.0,260.2855,260.5898,259.8428,259.8889,13484.0
2023-07-31 15:00:00,281.88,281.93,281.38,281.69,12716.0,259.9627,260.0088,259.5016,259.7875,12716.0
2023-07-31 15:30:00,281.78,282.02,281.06,281.75,142265.0,259.8705,260.0918,259.2064,259.8428,142265.0
2023-08-01 09:30:00,282.52,283.99,280.5,281.96,22929.0,260.5529,261.9086,258.69,260.0365,22929.0
2023-08-01 10:00:00,281.09,282.64,280.75,280.77,16089.0,259.2341,260.6636,258.9206,258.939,16089.0
2023-08-01 10:30:00,281.09,281.39,279.89,280.25,16890.0,259.2341,259.5108,258.1274,258.4594,16890.0
2023-08-01 11:00:00,280.38,280.63,279.84,280.01,12628.0,258.5793,258.8099,258.0813,258.2381,12628.0
2023-08-01 11:30:00,280.07,280.07,279.25,279.26,13251.0,258.2934,258.2934,257.5372,257.5464,13251.0
2023-08-01 12:00:00,279.39,279.43,278.47,279.02,17954.0,257.6663,257.7032,256.8178,257.3251,17954.0
2023-08-01 12:30:00,279.38,279.87,278.68,279.54,23157.0,257.6571,258.109,257.0115,257.8046,23157.0
2023-08-01 13:00:00,279.49,280.16,279.24,279.74,11877.0,257.7585,258.3764,257.528,257.9891,11877.0
2023-08-01 13:30:00,279.74,279.99,279.44,279.67,14188.0,257.9891,258.2196,257.7124,257.9245,14188.0
2023-08-01 14:00:00,279.75,280.51,279.72,280.15,11338.0,257.9983,258.6992,257.9706,258.3672,11338.0
2023-08-01 14:30:00,280.56,280.68,280.18,280.51,11225.0,258.7453,258.856,258.3949,258.6992,11225.0
2023-08-01 15:00:00,280.51,280.51,279.84,279.92,13039.0,258.6992,258.6992,258.0813,258.1551,13039.0
2023-08-01 15:30:00,279.91,280.13,278.95,279.44,65623.0,258.1459,258.3488,257.2605,257.7124,65623.0
2023-08-02 09:30:00,277.87,278.99,276.43,278.49,28596.0,256.2645,257.2974,254.9364,256.8363,28596.0
2023-08-02 10:00:00,278.21,278.37,276.81,277.04,16588.0,256.578,256.7256,255.2869,255.499,16588.0
2023-08-02 10:30:00,277.06,277.91,276.77,277.1,27444.0,255.5175,256.3014,255.25,255.5544,27444.0
2023-08-02 11:00:00,276.9,277.59,276.77,277.56,24327.0,255.3699,256.0063,255.25,255.9786,24327.0
2023-08-02 11:30:00,277.5,278.64,277.48,277.87,18836.0,255.9233,256.9746,255.9048,256.2645,18836.0
2023-08-02 12:00:00,278.03,279.27,277.8,278.9,29467.0,256.412,257.5556,256.1999,257.2144,29467.0
2023-08-02 12:30:00,278.91,279.75,278.69,279.59,28449.0,257.2236,257.9983,257.0207,257.8507,28449.0
2023-08-02 13:00:00,279.74,280.0,278.1,278.66,41385.0,257.9891,258.2289,256.4766,256.9931,41385.0
2023-08-02 13:30:00,278.66,279.08,277.91,278.09,25160.0,256.9931,257.3804,256.3014,256.4674,25160.0
2023-08-02 14:00:00,278.1,278.65,277.96,278.56,33452.0,256.4766,256.9838,256.3475,256.9008,33452.0
2023-08-02 14:30:00,278.53,278.9,278.15,278.69,46223.0,256.8732,257.2144,256.5227,257.0207,46223.0
2023-08-02 15:00:00,278.8,278.84,277.93,278.06,46884.0,257.1222,257.1591,256.3198,256.4397,46884.0
2023-08-02 15:30:00,278.14,279.08,278.04,278.86,196025.0,256.5135,257.3804,256.4213,257.1775,196025.0
2023-08-03 09:30:00,286.18,286.18,279.97,280.64,104114.0,263.9283,263.9283,258.2012,258.8191,104114.0
2023-08-03 10:00:00,280.78,284.19,280.51,283.9,66511.0,258.9482,262.0931,258.6992,261.8256,66511.0
2023-08-03 10:30:00,284.48,284.49,281.46,281.67,48413.0,262.3605,262.3698,259.5753,259.769,48413.0
2023-08-03 11:00:00,281.7,283.4,280.95,281.21,37644.0,259.7967,261.3645,259.105,259.3448,37644.0
2023-08-03 11:30:00,281.39,282.46,281.31,281.85,35391.0,259.5108,260.4976,259.437,259.935,35391.0
2023-08-03 12:00:00,281.69,284.16,281.59,284.14,42594.0,259.7875,262.0654,259.6952,262.047,42594.0
2023-08-03 12:30:00,284.15,287.4,283.94,287.4,77014.0,262.0562,265.0535,261.8625,265.0535,77014.0
2023-08-03 13:00:00,287.22,287.47,283.7,284.56,31564.0,264.8875,265.118,261.6412,262.4343,31564.0
2023-08-03 13:30:00,284.54,284.76,283.78,284.45,36423.0,262.4159,262.6188,261.715,262.3329,36423.0
2023-08-03 14:00:00,284.59,286.67,284.35,286.01,65731.0,262.462,264.3802,262.2406,263.7716,65731.0
2023-08-03 14:30:00,285.89,287.56,285.46,287.23,67373.0,263.6609,265.201,263.2643,264.8967,67373.0
2023-08-03 15:00:00,287.24,288.18,286.94,287.12,87763.0,264.9059,265.7728,264.6293,264.7953,87763.0
2023-08-03 15:30:00,287.16,287.45,285.76,286.98,227693.0,264.8321,265.0996,263.541,264.6661,227693.0
2023-08-04 09:30:00,283.13,284.41,275.26,279.69,220201.0,261.1155,262.296,253.8574,257.943,220201.0
2023-08-04 10:00:00,279.69,280.66,278.31,280.04,119764.0,257.943,258.8375,256.6703,258.2658,119764.0
2023-08-04 10:30:00,280.01,280.85,277.91,280.33,147773.0,258.2381,259.0128,256.3014,258.5332,147773.0
2023-08-04 11:00:00,280.44,280.94,278.92,280.17,98527.0,258.6347,259.0958,257.2328,258.3856,98527.0
2023-08-04 11:30:00,280.33,282.09,279.71,281.22,72955.0,258.5332,260.1564,257.9614,259.354,72955.0
2023-08-04 12:00:00,281.01,281.23,279.67,280.29,54880.0,259.1603,259.3632,257.9245,258.4963,54880.0
2023-08-04 12:30:00,280.29,282.13,280.02,281.92,31516.0,258.4963,260.1933,258.2473,259.9996,31516.0
2023-08-04 13:00:00,282.12,282.12,280.0,280.35,51766.0,260.184,260.184,258.2289,258.5517,51766.0
2023-08-04 13:30:00,280.29,280.53,276.3,276.58,87950.0,258.4963,258.7177,254.8166,255.0748,87950.0
2023-08-04 14:00:00,276.58,276.58,274.15,275.07,149728.0,255.0748,255.0748,252.8337,253.6822,149728.0
2023-08-04 14:30:00,274.97,276.35,273.73,273.95,91309.0,253.59,254.8627,252.4464,252.6493,91309.0
2023-08-04 15:00:00,273.95,274.42,273.08,273.89,63459.0,252.6493,253.0827,251.8469,252.5939,63459.0
2023-08-04 15:30:00,273.81,276.34,273.45,275.88,281888.0,252.5202,254.8534,252.1882,254.4292,281888.0
2023-08-07 09:30:00,276.22,280.26,276.22,278.99,39985.0,254.7428,258.4687,254.7428,257.2974,39985.0
2023-08-07 10:00:00,279.0,282.83,278.83,281.91,38029.0,257.3066,260.8388,257.1498,259.9904,38029.0
2023-08-07 10:30:00,282.14,282.33,280.37,280.97,28930.0,260.2025,260.3777,258.5701,259.1234,28930.0
2023-08-07 11:00:00,281.1,281.9,280.73,281.55,26034.0,259.2433,259.9811,258.9021,259.6583,26034.0
2023-08-07 11:30:00,281.66,281.68,279.34,279.66,27614.0,259.7598,259.7782,257.6202,257.9153,27614.0
2023-08-07 12:00:00,279.66,281.68,279.4,281.34,37846.0,257.9153,259.7782,257.6755,259.4647,37846.0
2023-08-07 12:30:00,281.34,282.6,280.88,282.58,26259.0,259.4647,260.6267,259.0404,260.6083,26259.0
2023-08-07 13:00:00,282.59,282.76,281.68,282.47,41994.0,260.6175,260.7743,259.7782,260.5068,41994.0
2023-08-07 13:30:00,282.28,283.05,281.84,283.02,24541.0,260.3316,261.0417,259.9258,261.014,24541.0
2023-08-07 14:00:00,283.08,283.64,282.82,283.31,47240.0,261.0694,261.5858,260.8296,261.2815,47240.0
2023-08-07 14:30:00,283.11,283.25,282.18,282.83,27257.0,261.0971,261.2262,260.2394,260.8388,27257.0
2023-08-07 15:00:00,282.78,283.35,282.6,282.87,33653.0,260.7927,261.3184,260.6267,260.8757,33653.0
2023-08-07 15:30:00,282.86,283.54,282.4,282.84,128387.0,260.8665,261.4936,260.4423,260.848,128387.0
2023-08-08 09:30:00,281.45,281.62,279.01,281.2,29632.0,259.5661,259.7229,257.3158,259.3356,29632.0
2023-08-08 10:00:00,280.91,281.15,278.79,279.32,43073.0,259.0681,259.2894,257.1129,257.6017,43073.0
2023-08-08 10:30:00,279.02,280.17,278.84,279.39,70056.0,257.3251,258.3856,257.1591,257.6663,70056.0
2023-08-08 11:00:00,279.39,280.67,279.16,279.97,51159.0,257.6663,258.8468,257.4542,258.2012,51159.0
2023-08-08 11:30:00,279.91,281.23,279.78,281.11,36171.0,258.1459,259.3632,258.026,259.2526,36171.0
2023-08-08 12:00:00,280.96,281.25,280.42,281.25,35106.0,259.1142,259.3817,258.6162,259.3817,35106.0
2023-08-08 12:30:00,281.25,281.79,281.11,281.53,26112.0,259.3817,259.8797,259.2526,259.6399,26112.0
2023-08-08 13:00:00,281.65,282.42,281.29,281.89,21938.0,259.7506,260.4607,259.4186,259.9719,21938.0
2023-08-08 13:30:00,281.95,282.73,281.64,281.64,60538.0,260.0272,260.7466,259.7414,259.7414,60538.0
2023-08-08 14:00:00,281.79,282.37,281.65,282.29,15010.0,259.8797,260.4146,259.7506,260.3408,15010.0
2023-08-08 14:30:00,282.35,283.29,282.05,283.15,21571.0,260.3961,261.2631,260.1195,261.1339,21571.0
2023-08-08 15:00:00,283.28,283.54,283.1,283.4,20086.0,261.2538,261.4936,261.0878,261.3645,20086.0
2023-08-08 15:30:00,283.43,283.64,281.79,281.82,108234.0,261.3922,261.5858,259.8797,259.9074,108234.0
2023-08-09 09:30:00,279.1,282.54,278.84,282.37,27088.0,257.3988,260.5714,257.1591,260.4146,27088.0
2023-08-09 10:00:00,282.18,284.38,282.14,283.75,17715.0,260.2394,262.2683,260.2025,261.6873,17715.0
2023-08-09 10:30:00,283.71,284.99,283.47,284.87,32734.0,261.6504,262.8309,261.4291,262.7202,32734.0
2023-08-09 11:00:00,285.04,285.69,284.77,284.93,26118.0,262.877,263.4764,262.628,262.7755,26118.0
2023-08-09 11:30:00,284.88,285.22,284.5,284.98,51364.0,262.7294,263.043,262.379,262.8217,51364.0
2023-08-09 12:00:00,285.01,285.87,284.89,285.76,11767.0,262.8493,263.6425,262.7386,263.541,11767.0
2023-08-09 12:30:00,285.89,286.52,285.48,285.81,11323.0,263.6609,264.2419,263.2828,263.5871,11323.0
2023-08-09 13:00:00,285.76,286.53,285.59,286.43,10256.0,263.541,264.2511,263.3842,264.1589,10256.0
2023-08-09 13:30:00,286.55,287.02,286.37,286.74,13627.0,264.2696,264.703,264.1036,264.4448,13627.0
2023-08-09 14:00:00,286.74,288.04,286.73,287.71,19650.0,264.4448,265.6437,264.4356,265.3394,19650.0
2023-08-09 14:30:00,287.62,287.78,286.94,287.35,31882.0,265.2564,265.4039,264.6293,265.0074,31882.0
2023-08-09 15:00:00,287.32,287.63,286.94,287.47,32898.0,264.9797,265.2656,264.6293,265.118,32898.0
2023-08-09 15:30:00,287.29,287.41,286.06,286.42,91164.0,264.952,265.0627,263.8177,264.1497,91164.0
2023-08-10 09:30:00,286.66,287.95,285.24,285.89,26178.0,264.371,265.5607,263.0614,263.6609,26178.0
2023-08-10 10:00:00,286.16,286.24,285.04,285.92,18522.0,263.9099,263.9837,262.877,263.6886,18522.0
2023-08-10 10:30:00,286.01,287.48,285.82,287.34,10298.0,263.7716,265.1273,263.5963,264.9982,10298.0
2023-08-10 11:00:00,287.17,288.14,286.96,288.07,20941.0,264.8414,265.7359,264.6477,265.6714,20941.0
2023-08-10 11:30:00,288.04,288.78,287.3,287.31,24062.0,265.6437,266.3262,264.9613,264.9705,24062.0
2023-08-10 12:00:00,287.31,287.91,286.32,286.64,11949.0,264.9705,265.5238,264.0575,264.3526,11949.0
2023-08-10 12:30:00,286.48,286.89,286.17,286.68,9494.0,264.205,264.5831,263.9191,264.3895,9494.0
2023-08-10 13:00:00,286.78,286.78,285.38,285.38,13622.0,264.4817,264.4817,263.1906,263.1906,13622.0
2023-08-10 13:30:00,285.12,285.14,284.17,284.52,19184.0,262.9508,262.9692,262.0746,262.3974,19184.0
2023-08-10 14:00:00,284.4,285.0,283.68,284.31,22162.0,262.2867,262.8401,261.6227,262.2037,22162.0
2023-08-10 14:30:00,284.21,285.63,283.71,285.07,31358.0,262.1115,263.4211,261.6504,262.9047,31358.0
2023-08-10 15:00:00,285.13,285.35,284.42,284.5,23764.0,262.96,263.1629,262.3052,262.379,23764.0
2023-08-10 15:30:00,284.41,285.29,283.61,284.72,143250.0,262.296,263.1075,261.5582,262.5819,143250.0
2023-08-11 09:30:00,283.44,285.0,282.97,284.63,22866.0,261.4014,262.8401,260.9679,262.4989,22866.0
2023-08-11 10:00:00,284.4,284.87,283.56,283.87,48909.0,262.2867,262.7202,261.5121,261.798,48909.0
2023-08-11 10:30:00,283.94,286.24,283.75,285.95,29709.0,261.8625,263.9837,261.6873,263.7162,29709.0
2023-08-11 11:00:00,286.0,286.0,284.91,285.08,23035.0,263.7623,263.7623,262.7571,262.9139,23035.0
2023-08-11 11:30:00,285.02,286.17,284.93,286.03,24726.0,262.8585,263.9191,262.7755,263.79,24726.0
2023-08-11 12:00:00,286.29,286.98,285.4,285.6,29770.0,264.0298,264.6661,263.209,263.3934,29770.0
2023-08-11 12:30:00,285.29,285.43,284.43,285.25,13254.0,263.1075,263.2367,262.3144,263.0707,13254.0
2023-08-11 13:00:00,285.47,286.46,285.27,286.37,20545.0,263.2736,264.1866,263.0891,264.1036,20545.0
2023-08-11 13:30:00,286.63,286.77,285.89,286.09,25738.0,264.3434,264.4725,263.6609,263.8453,25738.0
2023-08-11 14:00:00,285.99,286.66,285.77,286.56,35290.0,263.7531,264.371,263.5502,264.2788,35290.0
2023-08-11 14:30:00,286.38,286.96,285.94,286.69,22109.0,264.1128,264.6477,263.707,264.3987,22109.0
2023-08-11 15:00:00,286.63,287.8,286.52,287.13,34725.0,264.3434,265.4224,264.2419,264.8045,34725.0
2023-08-11 15:30:00,287.19,287.6,286.51,286.97,131939.0,264.8598,265.2379,264.2327,264.6569,131939.0
2023-08-14 09:30:00,286.18,288.35,285.0,285.67,28723.0,263.9283,265.9296,262.8401,263.458,28723.0
2023-08-14 10:00:00,285.52,285.85,283.76,284.31,26114.0,263.3197,263.624,261.6965,262.2037,26114.0
2023-08-14 10:30:00,284.21,284.94,283.52,284.24,19212.0,262.1115,262.7848,261.4752,262.1392,19212.0
2023-08-14 11:00:00,284.22,284.81,283.27,283.38,15883.0,262.1207,262.6649,261.2446,261.3461,15883.0
2023-08-14 11:30:00,283.54,283.9,283.11,283.31,14427.0,261.4936,261.8256,261.0971,261.2815,14427.0
2023-08-14 12:00:00,283.35,284.3,282.98,284.23,16134.0,261.3184,262.1945,260.9772,262.13,16134.0
2023-08-14 12:30:00,284.43,285.07,284.21,284.81,8093.0,262.3144,262.9047,262.1115,262.6649,8093.0
2023-08-14 13:00:00,284.55,285.17,284.1,284.59,11429.0,262.4251,262.9969,262.0101,262.462,11429.0
2023-08-14 13:30:00,284.65,284.65,283.66,283.89,17970.0,262.5173,262.5173,261.6043,261.8164,17970.0
2023-08-14 14:00:00,283.91,283.91,282.23,282.36,22733.0,261.8348,261.8348,260.2855,260.4054,22733.0
2023-08-14 14:30:00,282.57,283.12,282.09,282.74,17001.0,260.599,261.1063,260.1564,260.7558,17001.0
2023-08-14 15:00:00,282.74,283.81,282.74,283.47,20048.0,260.7558,261.7426,260.7558,261.4291,20048.0
2023-08-14 15:30:00,283.55,284.49,283.31,283.63,114764.0,261.5028,262.3698,261.2815,261.5766,114764.0
2023-08-15 09:30:00,281.5,282.0,280.09,281.59,30044.0,259.6122,260.0734,258.3119,259.6952,30044.0
2023-08-15 10:00:00,281.38,281.8,280.5,280.62,29375.0,259.5016,259.8889,258.69,258.8007,29375.0
2023-08-15 10:30:00,280.87,281.37,280.28,280.85,21402.0,259.0312,259.4923,258.4871,259.0128,21402.0
2023-08-15 11:00:00,280.64,281.36,280.44,280.77,16879.0,258.8191,259.4831,258.6347,258.939,16879.0
2023-08-15 11:30:00,280.77,281.86,280.51,280.86,23875.0,258.939,259.9442,258.6992,259.022,23875.0
2023-08-15 12:00:00,280.82,280.99,279.96,280.45,21923.0,258.9851,259.1419,258.192,258.6439,21923.0
2023-08-15 12:30:00,280.41,280.53,279.9,280.14,11499.0,258.607,258.7177,258.1366,258.358,11499.0
2023-08-15 13:00:00,280.36,280.55,279.78,280.32,18815.0,258.5609,258.7361,258.026,258.524,18815.0
2023-08-15 13:30:00,280.25,280.35,279.06,279.25,28251.0,258.4594,258.5517,257.362,257.5372,28251.0
2023-08-15 14:00:00,279.35,279.65,278.57,279.01,22031.0,257.6294,257.9061,256.9101,257.3158,22031.0
2023-08-15 14:30:00,278.87,279.89,278.76,279.63,31746.0,257.1867,258.1274,257.0853,257.8876,31746.0
2023-08-15 15:00:00,279.62,280.65,279.5,279.68,21148.0,257.8784,258.8283,257.7677,257.9337,21148.0
2023-08-15 15:30:00,279.74,280.01,279.27,279.7,83362.0,257.9891,258.2381,257.5556,257.9522,83362.0
2023-08-16 09:30:00,280.34,281.93,279.65,280.03,36095.0,258.5424,260.0088,257.9061,258.2565,36095.0
2023-08-16 10:00:00,280.21,280.6,279.74,280.27,27146.0,258.4225,258.7822,257.9891,258.4779,27146.0
2023-08-16 10:30:00,280.15,280.87,279.83,280.49,13143.0,258.3672,259.0312,258.0721,258.6808,13143.0
2023-08-16 11:00:00,280.63,280.66,280.02,280.15,14126.0,258.8099,258.8375,258.2473,258.3672,14126.0
2023-08-16 11:30:00,280.35,280.35,279.95,280.02,10920.0,258.5517,258.5517,258.1828,258.2473,10920.0
2023-08-16 12:00:00,280.18,280.75,280.04,280.59,11974.0,258.3949,258.9206,258.2658,258.773,11974.0
2023-08-16 12:30:00,280.53,280.59,279.96,280.16,9237.0,258.7177,258.773,258.192,258.3764,9237.0
2023-08-16 13:00:00,280.26,280.27,279.23,279.26,23591.0,258.4687,258.4779,257.5187,257.5464,23591.0
2023-08-16 13:30:00,279.48,280.13,279.03,280.13,14173.0,257.7493,258.3488,257.3343,258.3488,14173.0
2023-08-16 14:00:00,279.85,280.89,279.65,280.48,7424.0,258.0905,259.0497,257.9061,258.6715,7424.0
2023-08-16 14:30:00,280.61,280.71,279.48,279.55,7689.0,258.7914,258.8837,257.7493,257.8139,7689.0
2023-08-16 15:00:00,279.4,280.02,278.84,279.09,14057.0,257.6755,258.2473,257.1591,257.3896,14057.0
2023-08-16 15:30:00,279.0,279.49,278.66,278.76,66146.0,257.3066,257.7585,256.9931,257.0853,66146.0
2023-08-17 09:30:00,278.55,279.92,278.1,278.93,35253.0,256.8916,258.1551,256.4766,257.2421,35253.0
2023-08-17 10:00:00,278.92,280.35,278.92,279.06,35719.0,257.2328,258.5517,257.2328,257.362,35719.0
2023-08-17 10:30:00,279.01,279.51,278.24,278.24,21050.0,257.3158,257.777,256.6057,256.6057,21050.0
2023-08-17 11:00:00,278.44,278.74,277.54,277.69,20761.0,256.7902,257.0668,255.9601,256.0985,20761.0
2023-08-17 11:30:00,277.68,277.75,276.4,276.4,16989.0,256.0893,256.1538,254.9088,254.9088,16989.0
2023-08-17 12:00:00,276.43,277.06,276.17,276.99,11488.0,254.9364,255.5175,254.6967,255.4529,11488.0
2023-08-17 12:30:00,276.73,276.79,276.04,276.19,10294.0,255.2131,255.2685,254.5768,254.7151,10294.0
2023-08-17 13:00:00,276.28,276.64,275.71,275.79,20661.0,254.7981,255.1301,254.2724,254.3462,20661.0
2023-08-17 13:30:00,275.82,276.12,275.28,276.02,12106.0,254.3739,254.6506,253.8759,254.5583,12106.0
2023-08-17 14:00:00,275.9,275.95,275.32,275.35,40401.0,254.4477,254.4938,253.9128,253.9404,40401.0
2023-08-17 14:30:00,275.17,275.32,274.17,274.48,35489.0,253.7744,253.9128,252.8522,253.1381,35489.0
2023-08-17 15:00:00,274.38,274.59,273.3,274.59,38950.0,253.0458,253.2395,252.0498,253.2395,38950.0
2023-08-17 15:30:00,274.63,274.78,272.33,272.37,112309.0,253.2764,253.4147,251.1552,251.1921,112309.0
2023-08-18 09:30:00,271.02,273.49,270.5,273.19,56918.0,249.9471,252.225,249.4675,251.9484,56918.0
2023-08-18 10:00:00,272.97,274.08,272.65,273.67,19992.0,251.7455,252.7692,251.4504,252.391,19992.0
2023-08-18 10:30:00,273.75,274.74,273.41,274.74,13942.0,252.4648,253.3779,252.1513,253.3779,13942.0
2023-08-18 11:00:00,274.85,275.62,274.78,275.22,14602.0,253.4793,254.1894,253.4147,253.8205,14602.0
2023-08-18 11:30:00,275.22,275.57,275.03,275.27,16494.0,253.8205,254.1433,253.6453,253.8666,16494.0
2023-08-18 12:00:00,275.27,275.28,274.8,274.8,15698.0,253.8666,253.8759,253.4332,253.4332,15698.0
2023-08-18 12:30:00,274.67,275.24,274.52,275.22,12094.0,253.3133,253.839,253.175,253.8205,12094.0
2023-08-18 13:00:00,275.07,275.23,273.98,274.35,18408.0,253.6822,253.8298,252.6769,253.0182,18408.0
2023-08-18 13:30:00,274.3,274.56,273.89,274.16,27946.0,252.9721,253.2118,252.5939,252.843,27946.0
2023-08-18 14:00:00,274.04,274.19,273.2,273.22,14901.0,252.7323,252.8706,251.9576,251.976,14901.0
2023-08-18 14:30:00,273.23,273.59,272.98,273.08,17809.0,251.9853,252.3173,251.7547,251.8469,17809.0
2023-08-18 15:00:00,273.03,273.32,272.63,272.94,18622.0,251.8008,252.0683,251.4319,251.7178,18622.0
2023-08-18 15:30:00,273.0,273.78,272.61,273.45,103232.0,251.7731,252.4925,251.4135,252.1882,103232.0
2023-08-21 09:30:00,272.72,272.92,270.71,272.69,16894.0,251.5149,251.6994,249.6612,251.4872,16894.0
2023-08-21 10:00:00,272.42,274.07,271.72,272.26,23823.0,251.2382,252.7599,250.5927,251.0907,23823.0
2023-08-21 10:30:00,272.32,272.39,271.06,271.77,11054.0,251.146,251.2106,249.984,250.6388,11054.0
2023-08-21 11:00:00,271.63,271.92,270.19,270.35,12817.0,250.5097,250.7771,249.1816,249.3292,12817.0
2023-08-21 11:30:00,270.38,270.55,269.48,269.89,49174.0,249.3569,249.5136,248.5268,248.905,49174.0
2023-08-21 12:00:00,269.85,270.07,269.61,270.06,9364.0,248.8681,249.071,248.6467,249.0617,9364.0
2023-08-21 12:30:00,270.06,270.55,269.92,270.19,11866.0,249.0617,249.5136,248.9326,249.1816,11866.0
2023-08-21 13:00:00,270.26,271.21,270.07,270.99,15017.0,249.2462,250.1223,249.071,249.9194,15017.0
2023-08-21 13:30:00,270.99,271.8,270.85,271.68,10896.0,249.9194,250.6664,249.7903,250.5558,10896.0
2023-08-21 14:00:00,271.8,272.15,271.75,272.06,14241.0,250.6664,250.9892,250.6203,250.9062,14241.0
2023-08-21 14:30:00,272.06,272.33,271.85,272.21,11776.0,250.9062,251.1552,250.7126,251.0446,11776.0
2023-08-21 15:00:00,272.27,273.13,272.27,272.95,11203.0,251.0999,251.893,251.0999,251.727,11203.0
2023-08-21 15:30:00,272.95,273.67,272.8,273.3,130808.0,251.727,252.391,251.5887,252.0498,130808.0
2023-08-22 09:30:00,274.48,274.48,272.32,272.45,9800.0,253.1381,253.1381,251.146,251.2659,9800.0
2023-08-22 10:00:00,272.21,272.87,271.71,272.38,65030.0,251.0446,251.6533,250.5834,251.2014,65030.0
2023-08-22 10:30:00,272.59,273.02,272.24,272.75,10126.0,251.395,251.7916,251.0722,251.5426,10126.0
2023-08-22 11:00:00,272.58,273.18,272.54,273.18,10553.0,251.3858,251.9391,251.3489,251.9391,10553.0
2023-08-22 11:30:00,273.08,273.97,273.08,273.8,7478.0,251.8469,252.6677,251.8469,252.5109,7478.0
2023-08-22 12:00:00,273.71,274.19,273.09,273.71,11997.0,252.4279,252.8706,251.8561,252.4279,11997.0
2023-08-22 12:30:00,273.96,273.96,273.29,273.29,4351.0,252.6585,252.6585,252.0406,252.0406,4351.0
2023-08-22 13:00:00,273.42,273.45,272.75,273.07,30283.0,252.1605,252.1882,251.5426,251.8377,30283.0
2023-08-22 13:30:00,272.96,273.81,272.91,273.46,18849.0,251.7363,252.5202,251.6901,252.1974,18849.0
2023-08-22 14:00:00,273.65,273.77,272.81,273.31,12071.0,252.3726,252.4833,251.5979,252.059,12071.0
2023-08-22 14:30:00,273.43,273.98,273.09,273.46,12854.0,252.1697,252.6769,251.8561,252.1974,12854.0
2023-08-22 15:00:00,273.3,273.75,273.02,273.12,7754.0,252.0498,252.4648,251.7916,251.8838,7754.0
2023-08-22 15:30:00,273.2,273.75,272.38,273.69,84466.0,251.9576,252.4648,251.2014,252.4095,84466.0
2023-08-23 09:30:00,276.0,277.15,275.11,276.88,28542.0,254.5399,255.6005,253.7191,255.3515,28542.0
2023-08-23 10:00:00,277.12,277.87,276.93,276.95,14407.0,255.5728,256.2645,255.3976,255.416,14407.0
2023-08-23 10:30:00,276.87,277.69,276.6,277.62,18809.0,255.3422,256.0985,255.0932,256.0339,18809.0
2023-08-23 11:00:00,277.63,277.64,276.92,277.18,78653.0,256.0431,256.0524,255.3883,255.6281,78653.0
2023-08-23 11:30:00,277.15,277.44,276.69,276.76,9976.0,255.6005,255.8679,255.1762,255.2408,9976.0
2023-08-23 12:00:00,276.77,276.86,276.11,276.44,11957.0,255.25,255.333,254.6413,254.9457,11957.0
2023-08-23 12:30:00,276.4,276.71,276.1,276.56,7046.0,254.9088,255.1947,254.6321,255.0563,7046.0
2023-08-23 13:00:00,276.65,276.78,276.32,276.47,10536.0,255.1393,255.2592,254.835,254.9733,10536.0
2023-08-23 13:30:00,276.59,276.67,275.95,276.25,10423.0,255.084,255.1578,254.4938,254.7704,10423.0
2023-08-23 14:00:00,276.19,276.27,275.89,276.03,13563.0,254.7151,254.7889,254.4384,254.5676,13563.0
2023-08-23 14:30:00,276.11,276.12,275.12,275.23,23379.0,254.6413,254.6506,253.7283,253.8298,23379.0
2023-08-23 15:00:00,275.22,275.74,274.85,275.0,19511.0,253.8205,254.3001,253.4793,253.6176,19511.0
2023-08-23 15:30:00,275.06,275.32,274.26,275.32,104751.0,253.673,253.9128,252.9352,253.9128,104751.0
2023-08-24 09:30:00,277.06,279.27,276.46,277.66,28300.0,255.5175,257.5556,254.9641,256.0708,28300.0
2023-08-24 10:00:00,277.27,278.69,277.16,278.43,34911.0,255.7111,257.0207,255.6097,256.7809,34911.0
2023-08-24 10:30:00,278.64,278.64,277.43,277.95,40256.0,256.9746,256.9746,255.8587,256.3383,40256.0
2023-08-24 11:00:00,277.72,277.97,276.75,277.33,31121.0,256.1261,256.3567,255.2316,255.7665,31121.0
2023-08-24 11:30:00,277.41,277.43,276.17,276.18,41400.0,255.8402,255.8587,254.6967,254.7059,41400.0
2023-08-24 12:00:00,276.1,276.1,275.03,275.03,15162.0,254.6321,254.6321,253.6453,253.6453,15162.0
2023-08-24 12:30:00,275.16,275.17,274.34,274.58,11201.0,253.7652,253.7744,253.009,253.2303,11201.0
2023-08-24 13:00:00,274.49,274.94,274.21,274.56,14392.0,253.1473,253.5623,252.8891,253.2118,14392.0
2023-08-24 13:30:00,274.5,274.95,274.14,274.19,71852.0,253.1565,253.5715,252.8245,252.8706,71852.0
2023-08-24 14:00:00,274.34,274.49,272.97,273.08,19948.0,253.009,253.1473,251.7455,251.8469,19948.0
2023-08-24 14:30:00,273.17,273.61,272.96,273.47,17209.0,251.9299,252.3357,251.7363,252.2066,17209.0
2023-08-24 15:00:00,273.35,273.79,273.34,273.52,64007.0,252.0959,252.5017,252.0867,252.2527,64007.0
2023-08-24 15:30:00,273.38,274.48,273.19,273.77,141307.0,252.1236,253.1381,251.9484,252.4833,141307.0
2023-08-25 09:30:00,275.15,276.47,274.18,274.69,10415.0,253.756,254.9733,252.8614,253.3317,10415.0
2023-08-25 10:00:00,275.26,276.73,274.7,275.6,17590.0,253.8574,255.2131,253.341,254.171,17590.0
2023-08-25 10:30:00,275.52,275.52,273.95,273.95,18362.0,254.0972,254.0972,252.6493,252.6493,18362.0
2023-08-25 11:00:00,274.11,275.88,273.79,275.84,14523.0,252.7968,254.4292,252.5017,254.3923,14523.0
2023-08-25 11:30:00,275.64,275.77,275.19,275.55,9122.0,254.2079,254.3278,253.7929,254.1249,9122.0
2023-08-25 12:00:00,275.55,276.62,275.55,276.33,6585.0,254.1249,255.1117,254.1249,254.8442,6585.0
2023-08-25 12:30:00,276.34,276.58,276.06,276.45,6011.0,254.8534,255.0748,254.5952,254.9549,6011.0
2023-08-25 13:00:00,276.38,276.86,275.37,275.79,14372.0,254.8903,255.333,253.9589,254.3462,14372.0
2023-08-25 13:30:00,275.85,275.9,275.06,275.77,14886.0,254.4015,254.4477,253.673,254.3278,14886.0
2023-08-25 14:00:00,275.77,276.41,275.7,276.41,12261.0,254.3278,254.918,254.2632,254.918,12261.0
2023-08-25 14:30:00,276.48,277.2,276.45,276.86,22813.0,254.9826,255.6466,254.9549,255.333,22813.0
2023-08-25 15:00:00,276.86,277.08,276.59,276.85,18042.0,255.333,255.5359,255.084,255.3238,18042.0
2023-08-25 15:30:00,276.87,277.1,276.11,276.35,127128.0,255.3422,255.5544,254.6413,254.8627,127128.0
2023-08-28 09:30:00,276.34,279.24,276.34,278.94,15703.0,254.8534,257.528,254.8534,257.2513,15703.0
2023-08-28 10:00:00,279.32,279.72,278.57,278.87,11314.0,257.6017,257.9706,256.9101,257.1867,11314.0
2023-08-28 10:30:00,279.16,279.16,277.87,278.39,7272.0,257.4542,257.4542,256.2645,256.7441,7272.0
2023-08-28 11:00:00,278.5,278.51,277.67,277.67,11373.0,256.8455,256.8547,256.08,256.08,11373.0
2023-08-28 11:30:00,277.88,278.45,277.83,278.27,15103.0,256.2737,256.7994,256.2276,256.6334,15103.0
2023-08-28 12:00:00,278.35,278.78,277.75,278.06,7587.0,256.7072,257.1037,256.1538,256.4397,7587.0
2023-08-28 12:30:00,278.11,278.68,277.86,278.56,13083.0,256.4858,257.0115,256.2553,256.9008,13083.0
2023-08-28 13:00:00,278.75,278.99,278.13,278.37,9557.0,257.0761,257.2974,256.5043,256.7256,9557.0
2023-08-28 13:30:00,278.38,278.73,278.06,278.06,7435.0,256.7348,257.0576,256.4397,256.4397,7435.0
2023-08-28 14:00:00,278.12,278.18,277.27,277.89,21644.0,256.495,256.5504,255.7111,256.2829,21644.0
2023-08-28 14:30:00,278.03,278.52,277.89,278.41,12929.0,256.412,256.8639,256.2829,256.7625,12929.0
2023-08-28 15:00:00,278.43,278.59,277.44,277.61,19088.0,256.7809,256.9285,255.8679,256.0247,19088.0
2023-08-28 15:30:00,277.51,277.92,276.99,277.3,43091.0,255.9325,256.3106,255.4529,255.7388,43091.0
2023-08-29 09:30:00,276.5,277.64,276.08,276.34,14063.0,255.001,256.0524,254.6137,254.8534,14063.0
2023-08-29 10:00:00,276.62,277.66,276.23,277.16,11553.0,255.1117,256.0708,254.752,255.6097,11553.0
2023-08-29 10:30:00,277.35,278.11,276.88,277.12,15273.0,255.7849,256.4858,255.3515,255.5728,15273.0
2023-08-29 11:00:00,277.22,277.22,276.05,276.47,9705.0,255.665,255.665,254.586,254.9733,9705.0
2023-08-29 11:30:00,276.57,277.17,276.39,277.17,12697.0,255.0656,255.6189,254.8996,255.6189,12697.0
2023-08-29 12:00:00,277.2,278.04,276.67,277.9,12145.0,255.6466,256.4213,255.1578,256.2922,12145.0
2023-08-29 12:30:00,278.03,278.35,277.7,277.81,7519.0,256.412,256.7072,256.1077,256.2091,7519.0
2023-08-29 13:00:00,277.88,278.18,277.71,278.08,8144.0,256.2737,256.5504,256.1169,256.4582,8144.0
2023-08-29 13:30:00,278.11,278.52,277.68,277.79,9440.0,256.4858,256.8639,256.0893,256.1907,9440.0
2023-08-29 14:00:00,277.94,278.03,277.25,277.31,13342.0,256.329,256.412,255.6927,255.748,13342.0
2023-08-29 14:30:00,277.26,277.69,277.14,277.4,12047.0,255.7019,256.0985,255.5912,255.831,12047.0
2023-08-29 15:00:00,277.34,278.14,277.28,278.0,16943.0,255.7757,256.5135,255.7204,256.3844,16943.0
2023-08-29 15:30:00,277.96,279.33,277.77,279.03,84788.0,256.3475,257.611,256.1723,257.3343,84788.0
2023-08-30 09:30:00,279.36,280.35,278.89,280.21,12818.0,257.6386,258.5517,257.2052,258.4225,12818.0
2023-08-30 10:00:00,280.21,280.77,279.46,279.46,25689.0,258.4225,258.939,257.7309,257.7309,25689.0
2023-08-30 10:30:00,279.0,279.78,279.0,279.78,11072.0,257.3066,258.026,257.3066,258.026,11072.0
2023-08-30 11:00:00,279.69,279.88,279.42,279.6,25601.0,257.943,258.1182,257.694,257.86,25601.0
2023-08-30 11:30:00,279.6,280.74,279.53,280.43,22310.0,257.86,258.9113,257.7954,258.6254,22310.0
2023-08-30 12:00:00,280.35,280.36,279.72,280.09,18836.0,258.5517,258.5609,257.9706,258.3119,18836.0
2023-08-30 12:30:00,279.99,280.18,279.81,280.03,11139.0,258.2196,258.3949,258.0536,258.2565,11139.0
2023-08-30 13:00:00,280.06,280.07,279.84,280.0,11374.0,258.2842,258.2934,258.0813,258.2289,11374.0
2023-08-30 13:30:00,280.04,280.72,280.02,280.34,17824.0,258.2658,258.8929,258.2473,258.5424,17824.0
2023-08-30 14:00:00,280.33,280.43,280.1,280.19,10389.0,258.5332,258.6254,258.3211,258.4041,10389.0
2023-08-30 14:30:00,280.26,280.65,280.16,280.46,12753.0,258.4687,258.8283,258.3764,258.6531,12753.0
2023-08-30 15:00:00,280.48,281.08,280.28,280.58,34999.0,258.6715,259.2249,258.4871,258.7638,34999.0
2023-08-30 15:30:00,280.67,281.2,280.22,281.08,84525.0,258.8468,259.3356,258.4318,259.2249,84525.0
2023-08-31 09:30:00,280.82,280.82,279.04,279.06,14052.0,258.9851,258.9851,257.3435,257.362,14052.0
2023-08-31 10:00:00,279.03,280.38,278.6,279.82,36314.0,257.3343,258.5793,256.9377,258.0629,36314.0
2023-08-31 10:30:00,280.01,280.18,279.15,279.39,21774.0,258.2381,258.3949,257.445,257.6663,21774.0
2023-08-31 11:00:00,279.33,279.45,279.18,279.38,17048.0,257.611,257.7216,257.4726,257.6571,17048.0
2023-08-31 11:30:00,279.18,279.31,278.13,278.34,25296.0,257.4726,257.5925,256.5043,256.6979,25296.0
2023-08-31 12:00:00,278.24,278.68,277.74,277.86,16230.0,256.6057,257.0115,256.1446,256.2553,16230.0
2023-08-31 12:30:00,277.77,278.12,277.41,277.65,14763.0,256.1723,256.495,255.8402,256.0616,14763.0
2023-08-31 13:00:00,277.63,277.67,277.09,277.09,22095.0,256.0431,256.08,255.5451,255.5451,22095.0
2023-08-31 13:30:00,277.06,277.24,276.76,277.09,17042.0,255.5175,255.6835,255.2408,255.5451,17042.0
2023-08-31 14:00:00,277.06,277.78,276.95,277.12,17685.0,255.5175,256.1815,255.416,255.5728,17685.0
2023-08-31 14:30:00,277.12,277.17,276.33,276.68,25908.0,255.5728,255.6189,254.8442,255.167,25908.0
2023-08-31 15:00:00,276.74,277.23,276.45,276.45,33532.0,255.2223,255.6742,254.9549,254.9549,33532.0
2023-08-31 15:30:00,276.45,276.72,275.9,276.37,74895.0,254.9549,255.2039,254.4477,254.8811,74895.0
2023-09-01 09:30:00,277.98,278.72,276.6,277.84,18399.0,256.3659,257.0484,255.0932,256.2368,18399.0
2023-09-01 10:00:00,277.61,278.18,276.13,276.47,20997.0,256.0247,256.5504,254.6598,254.9733,20997.0
2023-09-01 10:30:00,276.42,276.54,275.41,275.75,9844.0,254.9272,255.0379,253.9958,254.3093,9844.0
2023-09-01 11:00:00,275.76,276.13,275.67,275.72,9352.0,254.3185,254.6598,254.2355,254.2817,9352.0
2023-09-01 11:30:00,275.76,275.85,274.86,275.46,13020.0,254.3185,254.4015,253.4885,254.0419,13020.0
2023-09-01 12:00:00,275.41,275.47,274.76,275.4,6845.0,253.9958,254.0511,253.3963,253.9865,6845.0
2023-09-01 12:30:00,275.51,275.55,275.21,275.43,5161.0,254.088,254.1249,253.8113,254.0142,5161.0
2023-09-01 13:00:00,275.47,275.53,274.96,275.06,12104.0,254.0511,254.1064,253.5807,253.673,12104.0
2023-09-01 13:30:00,274.93,275.43,274.93,275.34,7498.0,253.5531,254.0142,253.5531,253.9312,7498.0
2023-09-01 14:00:00,275.34,275.43,275.07,275.07,13223.0,253.9312,254.0142,253.6822,253.6822,13223.0
2023-09-01 14:30:00,274.98,275.29,274.98,275.21,9401.0,253.5992,253.8851,253.5992,253.8113,9401.0
2023-09-01 15:00:00,275.3,275.82,275.11,275.79,16156.0,253.8943,254.3739,253.7191,254.3462,16156.0
2023-09-01 15:30:00,275.79,276.31,275.52,275.82,62830.0,254.3462,254.8258,254.0972,254.3739,62830.0
2023-09-05 09:30:00,275.18,275.76,272.94,273.91,41821.0,253.7836,254.3185,251.7178,252.6124,41821.0
2023-09-05 10:00:00,273.74,274.95,273.53,273.53,17181.0,252.4556,253.5715,252.2619,252.2619,17181.0
2023-09-05 10:30:00,273.72,273.9,272.94,273.7,7953.0,252.4372,252.6032,251.7178,252.4187,7953.0
2023-09-05 11:00:00,274.31,274.32,273.16,273.34,5805.0,252.9813,252.9905,251.9207,252.0867,5805.0
2023-09-05 11:30:00,273.51,273.63,272.58,273.63,8648.0,252.2435,252.3542,251.3858,252.3542,8648.0
2023-09-05 12:00:00,273.55,274.18,273.5,273.5,5983.0,252.2804,252.8614,252.2343,252.2343,5983.0
2023-09-05 12:30:00,273.33,273.48,272.79,272.81,5563.0,252.0775,252.2158,251.5795,251.5979,5563.0
2023-09-05 13:00:00,272.81,272.89,272.08,272.08,4879.0,251.5979,251.6717,250.9247,250.9247,4879.0
2023-09-05 13:30:00,272.05,272.42,272.01,272.28,7921.0,250.897,251.2382,250.8601,251.1091,7921.0
2023-09-05 14:00:00,272.31,272.72,272.1,272.61,33799.0,251.1368,251.5149,250.9431,251.4135,33799.0
2023-09-05 14:30:00,272.62,272.76,272.07,272.14,10327.0,251.4227,251.5518,250.9155,250.98,10327.0
2023-09-05 15:00:00,272.12,272.2,271.6,272.04,28878.0,250.9616,251.0353,250.482,250.8878,28878.0
2023-09-05 15:30:00,272.13,272.47,271.09,271.15,107313.0,250.9708,251.2844,250.0117,250.067,107313.0
2023-09-06 09:30:00,271.1,272.22,270.22,270.82,20152.0,250.0209,251.0538,249.2093,249.7626,20152.0
2023-09-06 10:00:00,270.68,271.07,268.83,268.92,27398.0,249.6335,249.9932,247.9274,248.0104,27398.0
2023-09-06 10:30:00,269.09,269.75,268.75,269.47,28667.0,248.1672,248.7758,247.8536,248.5176,28667.0
2023-09-06 11:00:00,269.6,270.09,269.44,269.65,11737.0,248.6375,249.0894,248.4899,248.6836,11737.0
2023-09-06 11:30:00,269.57,269.58,268.8,268.94,8959.0,248.6098,248.6191,247.8997,248.0288,8959.0
2023-09-06 12:00:00,268.89,269.16,268.02,268.02,19350.0,247.9827,248.2317,247.1804,247.1804,19350.0
2023-09-06 12:30:00,268.01,268.18,267.5,267.55,7843.0,247.1711,247.3279,246.7008,246.7469,7843.0
2023-09-06 13:00:00,267.43,267.55,266.75,267.06,30505.0,246.6362,246.7469,246.0091,246.295,30505.0
2023-09-06 13:30:00,266.88,267.15,266.79,267.11,18731.0,246.129,246.378,246.046,246.3411,18731.0
2023-09-06 14:00:00,267.12,267.18,266.33,266.71,26796.0,246.3503,246.4057,245.6218,245.9722,26796.0
2023-09-06 14:30:00,266.65,266.88,266.01,266.67,39303.0,245.9169,246.129,245.3266,245.9353,39303.0
2023-09-06 15:00:00,266.59,268.19,266.4,268.02,30959.0,245.8615,247.3371,245.6863,247.1804,30959.0
2023-09-06 15:30:00,268.06,268.96,267.88,268.7,104783.0,247.2173,248.0473,247.0512,247.8075,104783.0
2023-09-07 09:30:00,268.56,270.78,268.56,269.21,29550.0,247.6784,249.7258,247.6784,248.2778,29550.0
2023-09-07 10:00:00,269.06,270.11,269.06,269.53,23565.0,248.1395,249.1079,248.1395,248.573,23565.0
2023-09-07 10:30:00,269.54,270.93,269.41,270.87,9881.0,248.5822,249.8641,248.4623,249.8088,9881.0
2023-09-07 11:00:00,270.78,271.44,270.78,271.18,8507.0,249.7258,250.3344,249.7258,250.0947,8507.0
2023-09-07 11:30:00,271.18,272.62,271.17,272.59,9454.0,250.0947,251.4227,250.0854,251.395,9454.0
2023-09-07 12:00:00,272.6,273.58,272.59,273.04,17235.0,251.4042,252.308,251.395,251.81,17235.0
2023-09-07 12:30:00,272.92,273.07,272.14,272.2,12347.0,251.6994,251.8377,250.98,251.0353,12347.0
2023-09-07 13:00:00,272.2,272.29,271.73,272.04,8235.0,251.0353,251.1184,250.6019,250.8878,8235.0
2023-09-07 13:30:00,272.0,272.3,271.54,272.09,23454.0,250.8509,251.1276,250.4267,250.9339,23454.0
2023-09-07 14:00:00,272.26,272.41,271.83,272.27,12533.0,251.0907,251.229,250.6941,251.0999,12533.0
2023-09-07 14:30:00,272.14,272.56,271.98,272.47,34409.0,250.98,251.3674,250.8325,251.2844,34409.0
2023-09-07 15:00:00,272.55,272.61,272.06,272.21,19973.0,251.3581,251.4135,250.9062,251.0446,19973.0
2023-09-07 15:30:00,272.26,273.42,272.11,273.14,115021.0,251.0907,252.1605,250.9523,251.9023,115021.0
2023-09-08 09:30:00,273.83,274.39,273.01,274.23,24996.0,252.5386,253.0551,251.7824,252.9075,24996.0
2023-09-08 10:00:00,274.13,275.16,274.0,275.16,16979.0,252.8153,253.7652,252.6954,253.7652,16979.0
2023-09-08 10:30:00,275.11,275.92,274.89,275.56,13493.0,253.7191,254.4661,253.5162,254.1341,13493.0
2023-09-08 11:00:00,275.56,275.78,274.83,274.84,32199.0,254.1341,254.337,253.4609,253.4701,32199.0
2023-09-08 11:30:00,274.91,274.91,273.74,274.43,31257.0,253.5346,253.5346,252.4556,253.092,31257.0
2023-09-08 12:00:00,274.49,274.98,274.39,274.68,23509.0,253.1473,253.5992,253.0551,253.3225,23509.0
2023-09-08 12:30:00,274.67,275.3,274.59,275.03,16708.0,253.3133,253.8943,253.2395,253.6453,16708.0
2023-09-08 13:00:00,275.03,275.07,274.4,274.5,46669.0,253.6453,253.6822,253.0643,253.1565,46669.0
2023-09-08 13:30:00,274.5,274.59,274.18,274.36,55539.0,253.1565,253.2395,252.8614,253.0274,55539.0
2023-09-08 14:00:00,274.35,274.53,273.84,274.19,21875.0,253.0182,253.1842,252.5478,252.8706,21875.0
2023-09-08 14:30:00,274.18,274.44,274.16,274.34,23281.0,252.8614,253.1012,252.843,253.009,23281.0
2023-09-08 15:00:00,274.4,274.4,273.41,273.85,43461.0,253.0643,253.0643,252.1513,252.5571,43461.0
2023-09-08 15:30:00,273.84,274.52,273.57,273.66,151425.0,252.5478,253.175,252.2988,252.3818,151425.0
2023-09-11 09:30:00,273.81,275.0,273.05,273.17,11252.0,252.5202,253.6176,251.8193,251.9299,11252.0
2023-09-11 10:00:00,272.83,275.14,272.03,275.14,29410.0,251.6164,253.7468,250.8786,253.7468,29410.0
2023-09-11 10:30:00,275.09,275.55,274.57,274.66,10902.0,253.7006,254.1249,253.2211,253.3041,10902.0
2023-09-11 11:00:00,274.41,274.6,274.05,274.55,9899.0,253.0735,253.2487,252.7415,253.2026,9899.0
2023-09-11 11:30:00,274.68,275.05,274.4,274.72,10098.0,253.3225,253.6637,253.0643,253.3594,10098.0
2023-09-11 12:00:00,274.72,275.3,274.41,275.1,8977.0,253.3594,253.8943,253.0735,253.7099,8977.0
2023-09-11 12:30:00,274.97,275.39,274.84,275.28,6484.0,253.59,253.9773,253.4701,253.8759,6484.0
2023-09-11 13:00:00,275.28,275.47,275.07,275.41,10344.0,253.8759,254.0511,253.6822,253.9958,10344.0
2023-09-11 13:30:00,275.46,275.81,275.16,275.81,12886.0,254.0419,254.3647,253.7652,254.3647,12886.0
2023-09-11 14:00:00,275.81,276.6,275.77,276.48,21226.0,254.3647,255.0932,254.3278,254.9826,21226.0
2023-09-11 14:30:00,276.4,276.45,275.85,276.05,14564.0,254.9088,254.9549,254.4015,254.586,14564.0
2023-09-11 15:00:00,275.96,277.11,275.96,276.75,25990.0,254.503,255.5636,254.503,255.2316,25990.0
2023-09-11 15:30:00,276.68,277.04,276.19,276.57,74075.0,255.167,255.499,254.7151,255.0656,74075.0
2023-09-12 09:30:00,272.61,273.81,271.57,272.24,66118.0,254.1814,255.3003,253.2117,253.8364,66118.0
2023-09-12 10:00:00,272.06,272.12,270.8,271.1,16822.0,253.6686,253.7245,252.4938,252.7735,16822.0
2023-09-12 10:30:00,271.39,271.84,270.98,270.98,8580.0,253.0439,253.4635,252.6616,252.6616,8580.0
2023-09-12 11:00:00,271.07,271.92,270.99,271.71,11121.0,252.7455,253.5381,252.6709,253.3423,11121.0
2023-09-12 11:30:00,272.0,272.28,271.5,272.17,5588.0,253.6127,253.8737,253.1465,253.7712,5588.0
2023-09-12 12:00:00,272.17,272.44,271.99,272.16,9461.0,253.7712,254.0229,253.6033,253.7618,9461.0
2023-09-12 12:30:00,272.19,272.37,271.9,271.9,1906.0,253.7898,253.9576,253.5194,253.5194,1906.0
2023-09-12 13:00:00,272.18,273.13,272.07,272.88,4337.0,253.7805,254.6663,253.6779,254.4332,4337.0
2023-09-12 13:30:00,272.78,272.79,272.19,272.47,5518.0,254.3399,254.3493,253.7898,254.0509,5518.0
2023-09-12 14:00:00,272.47,272.64,272.23,272.5,8035.0,254.0509,254.2094,253.8271,254.0789,8035.0
2023-09-12 14:30:00,272.58,272.72,272.25,272.32,8596.0,254.1535,254.284,253.8458,253.911,8596.0
2023-09-12 15:00:00,272.2,272.59,272.16,272.32,9817.0,253.7991,254.1628,253.7618,253.911,9817.0
2023-09-12 15:30:00,272.32,272.7,272.24,272.48,67038.0,253.911,254.2653,253.8364,254.0602,67038.0
2023-09-13 09:30:00,272.3,272.4,271.17,271.53,13337.0,253.8924,253.9856,252.8388,253.1744,13337.0
2023-09-13 10:00:00,271.64,272.08,271.18,271.82,21544.0,253.277,253.6873,252.8481,253.4448,21544.0
2023-09-13 10:30:00,271.76,272.29,271.47,271.61,18083.0,253.3889,253.8831,253.1185,253.249,18083.0
2023-09-13 11:00:00,271.68,271.74,271.16,271.38,13148.0,253.3143,253.3702,252.8294,253.0346,13148.0
2023-09-13 11:30:00,271.42,271.62,270.84,270.96,17442.0,253.0719,253.2583,252.5311,252.643,17442.0
2023-09-13 12:00:00,270.96,271.29,270.62,270.86,10514.0,252.643,252.9507,252.326,252.5497,10514.0
2023-09-13 12:30:00,270.86,271.04,270.34,270.94,16784.0,252.5497,252.7176,252.0649,252.6243,16784.0
2023-09-13 13:00:00,270.98,271.69,270.94,271.64,15918.0,252.6616,253.3236,252.6243,253.277,15918.0
2023-09-13 13:30:00,271.69,272.05,271.34,271.67,18955.0,253.3236,253.6593,252.9973,253.305,18955.0
2023-09-13 14:00:00,271.72,272.61,271.71,272.43,20440.0,253.3516,254.1814,253.3423,254.0136,20440.0
2023-09-13 14:30:00,272.62,272.87,271.81,271.82,14013.0,254.1907,254.4238,253.4355,253.4448,14013.0
2023-09-13 15:00:00,271.84,272.16,271.36,272.16,50596.0,253.4635,253.7618,253.0159,253.7618,50596.0
2023-09-13 15:30:00,272.12,272.69,271.66,271.98,73777.0,253.7245,254.256,253.2956,253.594,73777.0
2023-09-14 09:30:00,273.73,274.86,273.05,274.27,37273.0,255.2257,256.2793,254.5917,255.7292,37273.0
2023-09-14 10:00:00,274.07,276.0,274.06,276.0,20765.0,255.5427,257.3423,255.5334,257.3423,20765.0
2023-09-14 10:30:00,276.0,276.0,274.31,275.22,23523.0,257.3423,257.3423,255.7665,256.615,23523.0
2023-09-14 11:00:00,275.21,275.97,275.02,275.52,35381.0,256.6057,257.3143,256.4285,256.8947,35381.0
2023-09-14 11:30:00,275.51,276.6,275.47,275.9,34713.0,256.8854,257.9017,256.8481,257.249,34713.0
2023-09-14 12:00:00,275.96,276.3,275.42,275.43,27660.0,257.305,257.622,256.8015,256.8108,27660.0
2023-09-14 12:30:00,275.53,276.23,275.38,275.79,13495.0,256.904,257.5567,256.7642,257.1465,13495.0
2023-09-14 13:00:00,275.65,276.08,274.69,275.0,54270.0,257.0159,257.4169,256.1208,256.4099,54270.0
2023-09-14 13:30:00,275.37,275.38,274.5,275.3,26417.0,256.7548,256.7642,255.9437,256.6896,26417.0
2023-09-14 14:00:00,275.48,276.27,275.47,276.25,12753.0,256.8574,257.594,256.8481,257.5754,12753.0
2023-09-14 14:30:00,276.23,276.61,276.08,276.26,17380.0,257.5567,257.911,257.4169,257.5847,17380.0
2023-09-14 15:00:00,276.26,276.69,276.12,276.47,18335.0,257.5847,257.9856,257.4541,257.7805,18335.0
2023-09-14 15:30:00,276.34,276.94,275.7,276.17,60770.0,257.6593,258.2187,257.0625,257.5008,60770.0
2023-09-15 09:30:00,275.29,275.29,273.89,274.71,176190.0,256.6803,256.6803,255.3749,256.1395,176190.0
2023-09-15 10:00:00,274.9,275.85,274.85,275.43,31413.0,256.3166,257.2024,256.27,256.8108,31413.0
2023-09-15 10:30:00,275.24,276.18,275.21,275.88,7652.0,256.6336,257.5101,256.6057,257.2304,7652.0
2023-09-15 11:00:00,275.74,276.98,275.39,276.98,10178.0,257.0998,258.256,256.7735,258.256,10178.0
2023-09-15 11:30:00,276.97,277.61,276.56,276.65,12434.0,258.2467,258.8434,257.8644,257.9483,12434.0
2023-09-15 12:00:00,276.8,277.09,276.15,276.15,18616.0,258.0882,258.3586,257.4821,257.4821,18616.0
2023-09-15 12:30:00,276.17,276.38,275.18,275.18,29313.0,257.5008,257.6966,256.5777,256.5777,29313.0
2023-09-15 13:00:00,275.26,275.32,273.9,274.4,23001.0,256.6523,256.7082,255.3842,255.8504,23001.0
2023-09-15 13:30:00,274.21,275.08,274.16,274.93,29436.0,255.6733,256.4845,255.6266,256.3446,29436.0
2023-09-15 14:00:00,274.83,274.91,273.9,274.57,15619.0,256.2514,256.3259,255.3842,256.0089,15619.0
2023-09-15 14:30:00,274.57,275.11,274.48,275.1,13772.0,256.0089,256.5124,255.925,256.5031,13772.0
2023-09-15 15:00:00,274.99,274.99,274.55,274.72,26228.0,256.4005,256.4005,255.9903,256.1488,26228.0
2023-09-15 15:30:00,274.7,274.73,273.53,274.09,87712.0,256.1301,256.1581,255.0392,255.5614,87712.0
2023-09-18 09:30:00,274.11,274.11,271.13,271.32,26935.0,255.58,255.58,252.8015,252.9786,26935.0
2023-09-18 10:00:00,271.33,272.06,270.59,271.98,14658.0,252.988,253.6686,252.298,253.594,14658.0
2023-09-18 10:30:00,271.99,272.52,271.57,272.02,8083.0,253.6033,254.0975,253.2117,253.6313,8083.0
2023-09-18 11:00:00,272.08,272.18,270.99,271.11,9215.0,253.6873,253.7805,252.6709,252.7828,9215.0
2023-09-18 11:30:00,271.1,271.32,270.2,270.85,15869.0,252.7735,252.9786,251.9343,252.5404,15869.0
2023-09-18 12:00:00,270.81,271.01,270.52,271.0,7623.0,252.5031,252.6896,252.2327,252.6803,7623.0
2023-09-18 12:30:00,271.03,271.03,270.68,270.7,7182.0,252.7082,252.7082,252.3819,252.4005,7182.0
2023-09-18 13:00:00,270.71,270.89,270.02,270.5,12240.0,252.4099,252.5777,251.7665,252.2141,12240.0
2023-09-18 13:30:00,270.46,270.89,270.43,270.67,10574.0,252.1768,252.5777,252.1488,252.3726,10574.0
2023-09-18 14:00:00,270.6,270.65,269.54,269.54,12325.0,252.3073,252.3539,251.319,251.319,12325.0
2023-09-18 14:30:00,269.45,270.1,269.45,269.94,36488.0,251.235,251.8411,251.235,251.6919,36488.0
2023-09-18 15:00:00,269.86,269.86,269.03,269.44,22572.0,251.6173,251.6173,250.8434,251.2257,22572.0
2023-09-18 15:30:00,269.57,270.16,269.35,269.91,52782.0,251.3469,251.897,251.1418,251.6639,52782.0
2023-09-19 09:30:00,270.48,273.23,270.48,272.5,70881.0,252.1954,254.7595,252.1954,254.0789,70881.0
2023-09-19 10:00:00,272.56,272.69,271.15,271.77,56235.0,254.1348,254.256,252.8201,253.3982,56235.0
2023-09-19 10:30:00,271.88,273.12,271.0,272.79,37197.0,253.5008,254.6569,252.6803,254.3493,37197.0
2023-09-19 11:00:00,272.61,272.77,271.94,272.05,9568.0,254.1814,254.3306,253.5567,253.6593,9568.0
2023-09-19 11:30:00,272.15,272.2,270.34,270.35,13659.0,253.7525,253.7991,252.0649,252.0742,13659.0
2023-09-19 12:00:00,270.39,270.86,270.04,270.86,9285.0,252.1115,252.5497,251.7852,252.5497,9285.0
2023-09-19 12:30:00,270.82,271.06,270.39,270.64,15495.0,252.5124,252.7362,252.1115,252.3446,15495.0
2023-09-19 13:00:00,270.78,270.89,270.37,270.39,17633.0,252.4751,252.5777,252.0929,252.1115,17633.0
2023-09-19 13:30:00,270.35,271.15,270.24,270.98,38799.0,252.0742,252.8201,251.9716,252.6616,38799.0
2023-09-19 14:00:00,270.88,271.13,270.42,270.42,15626.0,252.5684,252.8015,252.1395,252.1395,15626.0
2023-09-19 14:30:00,270.44,271.14,270.34,270.69,22400.0,252.1581,252.8108,252.0649,252.3912,22400.0
2023-09-19 15:00:00,270.63,271.43,270.54,271.43,25073.0,252.3353,253.0812,252.2514,253.0812,25073.0
2023-09-19 15:30:00,271.42,271.51,270.29,270.36,68182.0,253.0719,253.1558,252.0183,252.0835,68182.0
2023-09-20 09:30:00,272.7,272.7,270.28,271.38,27922.0,254.2653,254.2653,252.0089,253.0346,27922.0
2023-09-20 10:00:00,271.34,272.33,271.32,272.25,16591.0,252.9973,253.9204,252.9786,253.8458,16591.0
2023-09-20 10:30:00,272.2,272.29,270.77,271.38,25274.0,253.7991,253.8831,252.4658,253.0346,25274.0
2023-09-20 11:00:00,271.54,271.66,270.91,271.44,12356.0,253.1838,253.2956,252.5963,253.0905,12356.0
2023-09-20 11:30:00,271.68,273.15,271.68,272.54,25960.0,253.3143,254.6849,253.3143,254.1162,25960.0
2023-09-20 12:00:00,272.53,272.63,271.78,272.42,13299.0,254.1068,254.2001,253.4075,254.0043,13299.0
2023-09-20 12:30:00,272.48,273.25,272.24,273.01,8954.0,254.0602,254.7782,253.8364,254.5544,8954.0
2023-09-20 13:00:00,272.97,273.01,272.3,272.52,8469.0,254.5171,254.5544,253.8924,254.0975,8469.0
2023-09-20 13:30:00,272.73,273.04,272.72,272.84,3523.0,254.2933,254.5824,254.284,254.3959,3523.0
2023-09-20 14:00:00,272.79,272.8,270.16,270.25,17024.0,254.3493,254.3586,251.897,251.981,17024.0
2023-09-20 14:30:00,270.94,272.17,270.94,272.17,17432.0,252.6243,253.7712,252.6243,253.7712,17432.0
2023-09-20 15:00:00,271.93,272.49,271.51,271.61,9297.0,253.5474,254.0695,253.1558,253.249,9297.0
2023-09-20 15:30:00,271.51,271.61,270.44,270.76,30793.0,253.1558,253.249,252.1581,252.4565,30793.0
2023-09-21 09:30:00,268.76,270.24,265.18,267.29,59586.0,250.5917,251.9716,247.2537,249.2211,59586.0
2023-09-21 10:00:00,267.13,268.19,266.57,266.6,38121.0,249.0719,250.0602,248.5497,248.5777,38121.0
2023-09-21 10:30:00,266.64,267.03,265.78,265.78,11545.0,248.615,248.9786,247.8131,247.8131,11545.0
2023-09-21 11:00:00,265.89,266.28,264.78,265.01,6597.0,247.9157,248.2793,246.8807,247.0952,6597.0
2023-09-21 11:30:00,264.8,266.09,264.75,266.04,11003.0,246.8994,248.1022,246.8528,248.0556,11003.0
2023-09-21 12:00:00,265.95,265.99,264.8,265.42,9974.0,247.9716,248.0089,246.8994,247.4775,9974.0
2023-09-21 12:30:00,265.46,265.54,263.86,263.88,10850.0,247.5148,247.5894,246.0229,246.0416,10850.0
2023-09-21 13:00:00,263.86,264.95,263.75,264.81,9107.0,246.0229,247.0392,245.9204,246.9087,9107.0
2023-09-21 13:30:00,264.87,265.11,264.63,265.02,12043.0,246.9647,247.1884,246.7409,247.1045,12043.0
2023-09-21 14:00:00,264.94,265.28,264.54,264.68,30706.0,247.0299,247.3469,246.657,246.7875,30706.0
2023-09-21 14:30:00,264.81,265.41,264.05,264.71,19766.0,246.9087,247.4681,246.2001,246.8155,19766.0
2023-09-21 15:00:00,264.86,264.95,263.0,263.12,11134.0,246.9553,247.0392,245.2211,245.333,11134.0
2023-09-21 15:30:00,262.94,263.9,262.75,263.14,126718.0,245.1651,246.0602,244.988,245.3516,126718.0
2023-09-22 09:30:00,263.0,264.99,263.0,263.89,23243.0,245.2211,247.0765,245.2211,246.0509,23243.0
2023-09-22 10:00:00,264.11,265.21,264.0,264.74,14676.0,246.256,247.2817,246.1535,246.8434,14676.0
2023-09-22 10:30:00,264.75,265.86,264.64,265.79,15805.0,246.8528,247.8877,246.7502,247.8225,15805.0
2023-09-22 11:00:00,265.74,267.2,265.7,266.81,22913.0,247.7758,249.1371,247.7385,248.7735,22913.0
2023-09-22 11:30:00,266.69,267.42,266.23,266.26,19302.0,248.6616,249.3423,248.2327,248.2607,19302.0
2023-09-22 12:00:00,266.16,266.23,265.06,265.71,7989.0,248.1674,248.2327,247.1418,247.7479,7989.0
2023-09-22 12:30:00,265.78,267.25,265.49,266.72,26315.0,247.8131,249.1838,247.5427,248.6896,26315.0
2023-09-22 13:00:00,266.69,266.9,265.98,266.07,9914.0,248.6616,248.8574,247.9996,248.0835,9914.0
2023-09-22 13:30:00,265.91,266.31,265.54,266.07,17799.0,247.9343,248.3073,247.5894,248.0835,17799.0
2023-09-22 14:00:00,266.1,266.43,265.64,266.43,18698.0,248.1115,248.4192,247.6826,248.4192,18698.0
2023-09-22 14:30:00,266.47,266.49,265.91,266.14,13368.0,248.4565,248.4751,247.9343,248.1488,13368.0
2023-09-22 15:00:00,266.02,266.67,266.0,266.24,25027.0,248.0369,248.643,248.0183,248.242,25027.0
2023-09-22 15:30:00,266.09,266.09,263.79,264.0,98187.0,248.1022,248.1022,245.9577,246.1535,98187.0
2023-09-25 09:30:00,262.8,264.2,262.41,263.82,20950.0,245.0346,246.3399,244.671,245.9856,20950.0
2023-09-25 10:00:00,263.76,263.76,260.9,260.91,19767.0,245.9297,245.9297,243.263,243.2724,19767.0
2023-09-25 10:30:00,260.89,262.75,260.89,262.45,20011.0,243.2537,244.988,243.2537,244.7082,20011.0
2023-09-25 11:00:00,262.27,262.74,261.8,262.19,24401.0,244.5404,244.9786,244.1022,244.4658,24401.0
2023-09-25 11:30:00,262.23,262.51,261.66,262.06,12308.0,244.5031,244.7642,243.9717,244.3446,12308.0
2023-09-25 12:00:00,262.29,262.76,261.66,262.64,8926.0,244.5591,244.9973,243.9717,244.8854,8926.0
2023-09-25 12:30:00,262.5,263.68,262.5,263.23,16106.0,244.7549,245.8551,244.7549,245.4355,16106.0
2023-09-25 13:00:00,263.38,263.46,262.87,263.02,14435.0,245.5754,245.65,245.0999,245.2397,14435.0
2023-09-25 13:30:00,263.1,263.64,262.88,263.64,15488.0,245.3143,245.8178,245.1092,245.8178,15488.0
2023-09-25 14:00:00,263.64,264.07,263.42,264.03,8275.0,245.8178,246.2187,245.6127,246.1814,8275.0
2023-09-25 14:30:00,264.03,264.49,263.99,264.15,17632.0,246.1814,246.6103,246.1441,246.2933,17632.0
2023-09-25 15:00:00,264.0,264.29,263.24,263.59,16005.0,246.1535,246.4239,245.4448,245.7712,16005.0
2023-09-25 15:30:00,263.48,264.11,263.34,263.73,60573.0,245.6686,246.256,245.5381,245.9017,60573.0
2023-09-26 09:30:00,262.08,264.0,261.24,263.87,22625.0,244.3633,246.1535,243.58,246.0323,22625.0
2023-09-26 10:00:00,263.98,264.57,262.02,262.87,18844.0,246.1348,246.6849,244.3073,245.0999,18844.0
2023-09-26 10:30:00,262.94,264.71,262.92,264.53,30474.0,245.1651,246.8155,245.1465,246.6476,30474.0
2023-09-26 11:00:00,264.54,264.58,263.42,263.73,45454.0,246.657,246.6943,245.6127,245.9017,45454.0
2023-09-26 11:30:00,263.63,263.9,263.04,263.75,18770.0,245.8085,246.0602,245.2584,245.9204,18770.0
2023-09-26 12:00:00,263.81,264.01,262.55,262.63,21742.0,245.9763,246.1628,244.8015,244.8761,21742.0
2023-09-26 12:30:00,262.71,263.35,262.65,263.13,25687.0,244.9507,245.5474,244.8947,245.3423,25687.0
2023-09-26 13:00:00,263.15,264.07,263.11,263.84,12169.0,245.3609,246.2187,245.3236,246.0043,12169.0
2023-09-26 13:30:00,263.72,263.98,263.07,263.6,40295.0,245.8924,246.1348,245.2863,245.7805,40295.0
2023-09-26 14:00:00,263.51,263.73,263.29,263.53,9608.0,245.6966,245.9017,245.4915,245.7152,9608.0
2023-09-26 14:30:00,263.52,263.63,262.94,263.4,18262.0,245.7059,245.8085,245.1651,245.594,18262.0
2023-09-26 15:00:00,263.39,263.48,262.67,263.01,24969.0,245.5847,245.6686,244.9134,245.2304,24969.0
2023-09-26 15:30:00,263.07,264.37,263.01,263.88,88356.0,245.2863,246.4985,245.2304,246.0416,88356.0
2023-09-27 09:30:00,268.14,271.78,267.9,270.78,101762.0,250.0136,253.4075,249.7898,252.4751,101762.0
2023-09-27 10:00:00,270.75,270.8,269.65,269.92,72999.0,252.4472,252.4938,251.4215,251.6733,72999.0
2023-09-27 10:30:00,270.15,270.57,268.1,268.44,30192.0,251.8877,252.2793,249.9763,250.2933,30192.0
2023-09-27 11:00:00,268.44,268.6,267.39,268.0,37487.0,250.2933,250.4425,249.3143,249.8831,37487.0
2023-09-27 11:30:00,268.0,268.48,266.98,267.5,25573.0,249.8831,250.3306,248.932,249.4169,25573.0
2023-09-27 12:00:00,267.56,267.65,266.61,267.59,17834.0,249.4728,249.5567,248.587,249.5008,17834.0
2023-09-27 12:30:00,267.68,268.31,267.48,267.53,19551.0,249.5847,250.1721,249.3982,249.4448,19551.0
2023-09-27 13:00:00,267.58,267.76,266.33,266.49,14633.0,249.4915,249.6593,248.326,248.4751,14633.0
2023-09-27 13:30:00,266.6,267.53,266.47,267.4,21278.0,248.5777,249.4448,248.4565,249.3236,21278.0
2023-09-27 14:00:00,267.45,268.33,267.14,268.23,27780.0,249.3702,250.1908,249.0812,250.0975,27780.0
2023-09-27 14:30:00,268.25,269.14,268.25,268.68,25400.0,250.1162,250.946,250.1162,250.5171,25400.0
2023-09-27 15:00:00,268.68,269.21,267.93,267.96,46404.0,250.5171,251.0113,249.8178,249.8458,46404.0
2023-09-27 15:30:00,267.92,267.99,264.77,265.05,226013.0,249.8085,249.8737,246.8714,247.1325,226013.0
2023-09-28 09:30:00,265.76,268.56,264.39,268.17,45972.0,247.7945,250.4052,246.5171,250.0416,45972.0
2023-09-28 10:00:00,268.08,268.66,265.47,265.69,37858.0,249.9577,250.4984,247.5241,247.7292,37858.0
2023-09-28 10:30:00,265.78,266.46,264.94,266.05,28600.0,247.8131,248.4472,247.0299,248.0649,28600.0
2023-09-28 11:00:00,266.15,266.29,265.27,265.94,23793.0,248.1581,248.2887,247.3376,247.9623,23793.0
2023-09-28 11:30:00,265.65,266.62,265.37,266.45,23937.0,247.6919,248.5964,247.4309,248.4378,23937.0
2023-09-28 12:00:00,266.31,267.13,266.06,267.09,13391.0,248.3073,249.0719,248.0742,249.0346,13391.0
2023-09-28 12:30:00,267.14,267.14,265.84,265.9,11993.0,249.0812,249.0812,247.8691,247.925,11993.0
2023-09-28 13:00:00,265.91,266.16,265.55,265.77,11807.0,247.9343,248.1674,247.5987,247.8038,11807.0
2023-09-28 13:30:00,265.51,265.65,264.8,265.15,7554.0,247.5614,247.6919,246.8994,247.2257,7554.0
2023-09-28 14:00:00,265.17,265.84,265.0,265.51,7943.0,247.2444,247.8691,247.0859,247.5614,7943.0
2023-09-28 14:30:00,265.37,265.46,264.32,264.99,15885.0,247.4309,247.5148,246.4518,247.0765,15885.0
2023-09-28 15:00:00,264.91,265.96,264.77,265.59,23391.0,247.0019,247.981,246.8714,247.636,23391.0
2023-09-28 15:30:00,265.67,265.67,263.83,264.29,116225.0,247.7106,247.7106,245.995,246.4239,116225.0
2023-09-29 09:30:00,266.95,268.76,265.01,265.16,18435.0,248.904,250.5917,247.0952,247.235,18435.0
2023-09-29 10:00:00,265.34,265.63,263.87,264.41,17366.0,247.4029,247.6733,246.0323,246.5357,17366.0
2023-09-29 10:30:00,264.36,265.34,264.09,264.75,10737.0,246.4891,247.4029,246.2374,246.8528,10737.0
2023-09-29 11:00:00,264.49,264.72,263.86,263.92,6376.0,246.6103,246.8248,246.0229,246.0789,6376.0
2023-09-29 11:30:00,263.7,263.87,262.94,263.36,8384.0,245.8737,246.0323,245.1651,245.5567,8384.0
2023-09-29 12:00:00,263.34,263.97,263.14,263.41,7285.0,245.5381,246.1255,245.3516,245.6034,7285.0
2023-09-29 12:30:00,263.6,264.14,263.14,263.18,11462.0,245.7805,246.284,245.3516,245.3889,11462.0
2023-09-29 13:00:00,263.15,263.21,262.39,262.78,11296.0,245.3609,245.4169,244.6523,245.0159,11296.0
2023-09-29 13:30:00,262.91,263.42,262.2,262.21,13800.0,245.1372,245.6127,244.4751,244.4845,13800.0
2023-09-29 14:00:00,262.11,263.19,262.1,262.87,8740.0,244.3912,245.3982,244.3819,245.0999,8740.0
2023-09-29 14:30:00,262.64,264.3,262.64,264.28,8531.0,244.8854,246.4332,244.8854,246.4145,8531.0
2023-09-29 15:00:00,264.28,264.49,263.39,263.71,18878.0,246.4145,246.6103,245.5847,245.8831,18878.0
2023-09-29 15:30:00,263.75,264.91,263.28,263.53,68951.0,245.9204,247.0019,245.4821,245.7152,68951.0
2023-10-02 09:30:00,264.73,265.14,263.16,264.83,43715.0,246.8341,247.2164,245.3703,246.9274,43715.0
2023-10-02 10:00:00,264.26,265.01,263.1,263.1,45706.0,246.3959,247.0952,245.3143,245.3143,45706.0
2023-10-02 10:30:00,263.21,263.39,261.89,262.7,18247.0,245.4169,245.5847,244.1861,244.9413,18247.0
2023-10-02 11:00:00,262.96,263.18,261.85,261.91,16765.0,245.1838,245.3889,244.1488,244.2048,16765.0
2023-10-02 11:30:00,261.93,262.42,259.77,259.88,20118.0,244.2234,244.6803,242.2094,242.312,20118.0
2023-10-02 12:00:00,259.85,260.64,259.58,259.66,14861.0,242.284,243.0206,242.0323,242.1069,14861.0
2023-10-02 12:30:00,259.44,259.72,258.83,258.96,8438.0,241.9017,242.1628,241.333,241.4542,8438.0
2023-10-02 13:00:00,258.94,260.02,258.94,259.49,10120.0,241.4355,242.4425,241.4355,241.9483,10120.0
2023-10-02 13:30:00,259.47,259.77,259.16,259.25,8297.0,241.9297,242.2094,241.6407,241.7246,8297.0
2023-10-02 14:00:00,259.21,260.24,259.12,259.35,11797.0,241.6873,242.6476,241.6034,241.8178,11797.0
2023-10-02 14:30:00,259.46,260.3,259.21,259.75,20808.0,241.9204,242.7036,241.6873,242.1908,20808.0
2023-10-02 15:00:00,259.8,260.68,259.23,260.68,16297.0,242.2374,243.0579,241.7059,243.0579,16297.0
2023-10-02 15:30:00,260.43,261.2,260.26,260.74,60589.0,242.8248,243.5427,242.6663,243.1138,60589.0
2023-10-03 09:30:00,259.24,259.98,258.04,259.64,53784.0,241.7152,242.4052,240.5964,242.0882,53784.0
2023-10-03 10:00:00,259.31,259.76,256.92,256.92,17221.0,241.7805,242.2001,239.5521,239.5521,17221.0
2023-10-03 10:30:00,256.85,257.1,255.72,256.35,21152.0,239.4868,239.7199,238.4332,239.0206,21152.0
2023-10-03 11:00:00,256.27,257.07,256.08,256.34,23979.0,238.946,239.6919,238.7689,239.0113,23979.0
2023-10-03 11:30:00,256.31,256.39,255.55,256.05,16084.0,238.9833,239.0579,238.2747,238.7409,16084.0
2023-10-03 12:00:00,255.88,256.93,255.88,256.89,10226.0,238.5824,239.5614,238.5824,239.5241,10226.0
2023-10-03 12:30:00,257.08,257.14,256.57,256.89,17977.0,239.7013,239.7572,239.2257,239.5241,17977.0
2023-10-03 13:00:00,256.93,257.43,256.65,256.86,9025.0,239.5614,240.0276,239.3003,239.4961,9025.0
2023-10-03 13:30:00,256.96,257.05,256.39,256.51,10196.0,239.5894,239.6733,239.0579,239.1698,10196.0
2023-10-03 14:00:00,256.57,256.78,256.23,256.44,12736.0,239.2257,239.4215,238.9087,239.1045,12736.0
2023-10-03 14:30:00,256.45,257.04,256.3,256.3,48671.0,239.1138,239.664,238.974,238.974,48671.0
2023-10-03 15:00:00,256.12,256.65,255.81,255.94,76954.0,238.8062,239.3003,238.5171,238.6383,76954.0
2023-10-03 15:30:00,256.0,256.0,254.93,255.88,82623.0,238.6943,238.6943,237.6966,238.5824,82623.0
2023-10-04 09:30:00,257.56,258.94,256.84,258.16,27235.0,240.1488,241.4355,239.4775,240.7083,27235.0
2023-10-04 10:00:00,257.92,258.2,255.77,255.77,22902.0,240.4845,240.7455,238.4798,238.4798,22902.0
2023-10-04 10:30:00,255.93,256.66,255.05,255.2,15709.0,238.629,239.3097,237.8085,237.9484,15709.0
2023-10-04 11:00:00,255.12,257.5,254.87,257.5,24774.0,237.8738,240.0929,237.6407,240.0929,24774.0
2023-10-04 11:30:00,257.52,257.95,256.5,257.63,18193.0,240.1115,240.5124,239.1605,240.2141,18193.0
2023-10-04 12:00:00,257.85,258.49,257.41,258.46,12691.0,240.4192,241.0159,240.009,240.988,12691.0
2023-10-04 12:30:00,258.43,258.54,257.59,257.75,10003.0,240.96,241.0626,240.1768,240.326,10003.0
2023-10-04 13:00:00,257.61,258.35,257.54,257.9,12296.0,240.1954,240.8854,240.1302,240.4658,12296.0
2023-10-04 13:30:00,257.76,258.3,257.56,257.69,9067.0,240.3353,240.8388,240.1488,240.27,9067.0
2023-10-04 14:00:00,257.78,258.18,257.48,257.63,18365.0,240.3539,240.7269,240.0742,240.2141,18365.0
2023-10-04 14:30:00,257.64,258.08,257.42,257.71,25604.0,240.2234,240.6337,240.0183,240.2887,25604.0
2023-10-04 15:00:00,257.69,258.59,257.29,258.12,20980.0,240.27,241.1092,239.8971,240.671,20980.0
2023-10-04 15:30:00,258.11,259.46,257.8,259.04,128465.0,240.6616,241.9204,240.3726,241.5288,128465.0
2023-10-05 09:30:00,258.72,260.2,257.25,259.3,42272.0,241.2304,242.6103,239.8598,241.7712,42272.0
2023-10-05 10:00:00,259.22,259.24,257.65,258.59,26010.0,241.6966,241.7152,240.2327,241.1092,26010.0
2023-10-05 10:30:00,258.5,258.57,257.26,257.96,18086.0,241.0253,241.0905,239.8691,240.5218,18086.0
2023-10-05 11:00:00,257.95,258.03,257.22,257.37,23678.0,240.5124,240.587,239.8318,239.9717,23678.0
2023-10-05 11:30:00,257.38,258.41,257.33,257.86,18606.0,239.981,240.9414,239.9344,240.4285,18606.0
2023-10-05 12:00:00,257.8,258.8,257.62,258.68,12892.0,240.3726,241.305,240.2048,241.1931,12892.0
2023-10-05 12:30:00,258.81,259.02,257.65,258.42,12389.0,241.3143,241.5101,240.2327,240.9507,12389.0
2023-10-05 13:00:00,258.28,258.75,257.8,258.64,20607.0,240.8201,241.2584,240.3726,241.1558,20607.0
2023-10-05 13:30:00,258.59,259.36,258.23,258.91,17165.0,241.1092,241.8271,240.7735,241.4076,17165.0
2023-10-05 14:00:00,259.03,259.34,258.88,259.25,16696.0,241.5194,241.8085,241.3796,241.7246,16696.0
2023-10-05 14:30:00,259.28,259.91,259.28,259.55,14906.0,241.7525,242.34,241.7525,242.0043,14906.0
2023-10-05 15:00:00,259.5,259.61,258.76,259.38,22645.0,241.9577,242.0602,241.2677,241.8458,22645.0
2023-10-05 15:30:00,259.46,259.58,258.53,258.77,91450.0,241.9204,242.0323,241.0532,241.277,91450.0
2023-10-06 09:30:00,257.28,259.04,256.39,258.42,30290.0,239.8877,241.5288,239.0579,240.9507,30290.0
2023-10-06 10:00:00,258.55,259.06,257.68,258.76,38072.0,241.0719,241.5474,240.2607,241.2677,38072.0
2023-10-06 10:30:00,258.82,259.36,258.47,258.47,15993.0,241.3236,241.8271,240.9973,240.9973,15993.0
2023-10-06 11:00:00,258.4,260.98,257.93,260.82,13605.0,240.932,243.3376,240.4938,243.1884,13605.0
2023-10-06 11:30:00,261.05,263.12,260.99,263.07,27090.0,243.4029,245.333,243.3469,245.2863,27090.0
2023-10-06 12:00:00,263.1,263.45,262.36,262.36,14910.0,245.3143,245.6406,244.6243,244.6243,14910.0
2023-10-06 12:30:00,262.34,262.56,261.58,261.71,16509.0,244.6057,244.8108,243.8971,244.0183,16509.0
2023-10-06 13:00:00,261.67,262.45,261.29,262.16,25411.0,243.981,244.7082,243.6267,244.4379,25411.0
2023-10-06 13:30:00,262.3,263.01,262.13,262.87,16578.0,244.5684,245.2304,244.4099,245.0999,16578.0
2023-10-06 14:00:00,262.87,263.91,262.82,263.91,12744.0,245.0999,246.0695,245.0532,246.0695,12744.0
2023-10-06 14:30:00,263.9,264.68,263.68,264.21,20227.0,246.0602,246.7875,245.8551,246.3493,20227.0
2023-10-06 15:00:00,264.21,264.48,263.77,264.01,28985.0,246.3493,246.601,245.939,246.1628,28985.0
2023-10-06 15:30:00,264.11,264.78,263.83,263.97,91319.0,246.256,246.8807,245.995,246.1255,91319.0
2023-10-09 09:30:00,262.68,265.19,262.38,264.56,12797.0,244.9227,247.263,244.643,246.6756,12797.0
2023-10-09 10:00:00,264.65,266.53,264.01,266.4,45143.0,246.7595,248.5124,246.1628,248.3912,45143.0
2023-10-09 10:30:00,266.4,266.51,265.44,266.04,12881.0,248.3912,248.4938,247.4961,248.0556,12881.0
2023-10-09 11:00:00,265.99,267.71,265.96,267.71,12010.0,248.0089,249.6127,247.981,249.6127,12010.0
2023-10-09 11:30:00,267.84,268.18,267.61,267.78,9829.0,249.7339,250.0509,249.5194,249.6779,9829.0
2023-10-09 12:00:00,267.86,268.11,267.29,267.29,7568.0,249.7525,249.9856,249.2211,249.2211,7568.0
2023-10-09 12:30:00,267.45,267.49,266.87,267.49,7610.0,249.3702,249.4075,248.8295,249.4075,7610.0
2023-10-09 13:00:00,267.54,267.97,267.42,267.84,14929.0,249.4542,249.8551,249.3423,249.7339,14929.0
2023-10-09 13:30:00,267.98,269.12,267.83,268.97,15930.0,249.8644,250.9274,249.7246,250.7875,15930.0
2023-10-09 14:00:00,268.98,270.12,268.89,269.84,32270.0,250.7968,251.8598,250.7129,251.5987,32270.0
2023-10-09 14:30:00,269.99,270.27,269.64,270.11,28655.0,251.7385,251.9996,251.4122,251.8504,28655.0
2023-10-09 15:00:00,269.88,270.2,269.4,269.99,23411.0,251.636,251.9343,251.1884,251.7385,23411.0
2023-10-09 15:30:00,270.0,270.56,269.6,270.48,71810.0,251.7479,252.27,251.3749,252.1954,71810.0
2023-10-10 09:30:00,270.0,270.06,268.54,269.77,20301.0,251.7479,251.8038,250.3866,251.5334,20301.0
2023-10-10 10:00:00,270.44,270.86,270.05,270.69,15496.0,252.1581,252.5497,251.7945,252.3912,15496.0
2023-10-10 10:30:00,270.59,271.18,270.21,271.16,21905.0,252.298,252.8481,251.9437,252.8294,21905.0
2023-10-10 11:00:00,270.9,272.32,270.87,271.94,16914.0,252.587,253.911,252.5591,253.5567,16914.0
2023-10-10 11:30:00,271.95,273.16,271.82,273.16,21325.0,253.566,254.6942,253.4448,254.6942,21325.0
2023-10-10 12:00:00,273.15,273.59,272.74,273.12,19733.0,254.6849,255.0952,254.3026,254.6569,19733.0
2023-10-10 12:30:00,273.21,273.34,272.7,272.72,17992.0,254.7409,254.8621,254.2653,254.284,17992.0
2023-10-10 13:00:00,272.94,273.02,272.03,272.09,16815.0,254.4891,254.5637,253.6406,253.6966,16815.0
2023-10-10 13:30:00,272.3,272.3,271.51,271.81,13443.0,253.8924,253.8924,253.1558,253.4355,13443.0
2023-10-10 14:00:00,271.79,271.86,270.17,270.36,26996.0,253.4169,253.4821,251.9064,252.0835,26996.0
2023-10-10 14:30:00,270.11,270.92,269.98,270.65,24918.0,251.8504,252.6057,251.7292,252.3539,24918.0
2023-10-10 15:00:00,270.37,271.15,270.35,270.85,26412.0,252.0929,252.8201,252.0742,252.5404,26412.0
2023-10-10 15:30:00,270.85,271.71,270.65,271.64,94590.0,252.5404,253.3423,252.3539,253.277,94590.0
2023-10-11 09:30:00,273.5,275.64,272.03,274.2,34885.0,255.0113,257.0066,253.6406,255.6639,34885.0
2023-10-11 10:00:00,273.91,274.21,272.93,273.22,13059.0,255.3935,255.6733,254.4798,254.7502,13059.0
2023-10-11 10:30:00,273.48,274.26,273.22,274.26,15000.0,254.9926,255.7199,254.7502,255.7199,15000.0
2023-10-11 11:00:00,274.31,274.78,273.88,274.16,13144.0,255.7665,256.2047,255.3656,255.6266,13144.0
2023-10-11 11:30:00,274.37,274.45,273.6,274.13,14651.0,255.8224,255.897,255.1045,255.5987,14651.0
2023-10-11 12:00:00,274.08,274.72,273.68,273.84,19354.0,255.5521,256.1488,255.1791,255.3283,19354.0
2023-10-11 12:30:00,273.66,274.41,273.66,273.73,11804.0,255.1604,255.8597,255.1604,255.2257,11804.0
2023-10-11 13:00:00,273.54,273.82,273.23,273.82,11673.0,255.0486,255.3096,254.7595,255.3096,11673.0
2023-10-11 13:30:00,273.51,273.89,273.3,273.58,9463.0,255.0206,255.3749,254.8248,255.0859,9463.0
2023-10-11 14:00:00,273.63,274.73,273.5,274.28,21568.0,255.1325,256.1581,255.0113,255.7385,21568.0
2023-10-11 14:30:00,274.57,275.23,274.57,275.06,5687.0,256.0089,256.6243,256.0089,256.4658,5687.0
2023-10-11 15:00:00,275.04,275.69,274.78,275.1,15560.0,256.4472,257.0532,256.2047,256.5031,15560.0
2023-10-11 15:30:00,274.91,275.99,274.69,275.73,66180.0,256.3259,257.3329,256.1208,257.0905,66180.0
2023-10-12 09:30:00,274.58,274.63,273.26,274.0,17550.0,256.0183,256.0649,254.7875,255.4775,17550.0
2023-10-12 10:00:00,273.69,274.62,273.57,273.92,18219.0,255.1884,256.0555,255.0765,255.4029,18219.0
2023-10-12 10:30:00,273.99,274.52,273.46,274.48,32792.0,255.4681,255.9623,254.974,255.925,32792.0
2023-10-12 11:00:00,274.14,275.42,274.06,275.4,17891.0,255.608,256.8015,255.5334,256.7828,17891.0
2023-10-12 11:30:00,275.39,275.48,274.79,275.31,7666.0,256.7735,256.8574,256.2141,256.6989,7666.0
2023-10-12 12:00:00,275.4,275.85,275.13,275.75,6443.0,256.7828,257.2024,256.5311,257.1092,6443.0
2023-10-12 12:30:00,275.76,275.81,275.34,275.34,6324.0,257.1185,257.1651,256.7269,256.7269,6324.0
2023-10-12 13:00:00,275.21,275.52,273.69,273.7,18388.0,256.6057,256.8947,255.1884,255.1977,18388.0
2023-10-12 13:30:00,273.66,273.68,272.21,272.38,24233.0,255.1604,255.1791,253.8085,253.967,24233.0
2023-10-12 14:00:00,272.18,272.68,272.0,272.41,29284.0,253.7805,254.2467,253.6127,253.9949,29284.0
2023-10-12 14:30:00,272.75,273.07,272.31,272.95,12759.0,254.312,254.6103,253.9017,254.4984,12759.0
2023-10-12 15:00:00,273.09,273.42,272.67,272.86,8090.0,254.629,254.9367,254.2374,254.4145,8090.0
2023-10-12 15:30:00,272.92,273.68,272.85,272.87,62344.0,254.4705,255.1791,254.4052,254.4238,62344.0
2023-10-13 09:30:00,274.12,275.18,271.25,271.25,28075.0,255.5893,256.5777,252.9134,252.9134,28075.0
2023-10-13 10:00:00,271.56,273.54,271.21,273.35,22704.0,253.2024,255.0486,252.8761,254.8714,22704.0
2023-10-13 10:30:00,273.31,273.44,271.23,271.39,21412.0,254.8341,254.9553,252.8947,253.0439,21412.0
2023-10-13 11:00:00,271.37,271.58,270.44,271.08,14382.0,253.0253,253.2211,252.1581,252.7549,14382.0
2023-10-13 11:30:00,271.19,271.3,270.0,270.26,13063.0,252.8574,252.96,251.7479,251.9903,13063.0
2023-10-13 12:00:00,270.24,270.7,269.95,270.53,9544.0,251.9716,252.4005,251.7012,252.242,9544.0
2023-10-13 12:30:00,270.63,271.24,270.23,270.82,8383.0,252.3353,252.904,251.9623,252.5124,8383.0
2023-10-13 13:00:00,270.7,271.12,270.31,270.53,15752.0,252.4005,252.7922,252.0369,252.242,15752.0
2023-10-13 13:30:00,270.34,272.09,270.29,271.97,18087.0,252.0649,253.6966,252.0183,253.5847,18087.0
2023-10-13 14:00:00,271.86,272.39,271.76,272.21,12097.0,253.4821,253.9763,253.3889,253.8085,12097.0
2023-10-13 14:30:00,272.11,272.36,271.02,271.64,9519.0,253.7152,253.9483,252.6989,253.277,9519.0
2023-10-13 15:00:00,271.43,271.84,270.81,270.89,13231.0,253.0812,253.4635,252.5031,252.5777,13231.0
2023-10-13 15:30:00,271.0,272.17,270.43,272.09,80742.0,252.6803,253.7712,252.1488,253.6966,80742.0
2023-10-16 09:30:00,273.85,274.24,270.94,272.07,36453.0,255.3376,255.7012,252.6243,253.6779,36453.0
2023-10-16 10:00:00,272.28,273.88,271.36,273.72,31297.0,253.8737,255.3656,253.0159,255.2164,31297.0
2023-10-16 10:30:00,273.69,275.38,273.69,275.28,22894.0,255.1884,256.7642,255.1884,256.6709,22894.0
2023-10-16 11:00:00,275.45,275.73,274.61,274.89,14777.0,256.8294,257.0905,256.0462,256.3073,14777.0
2023-10-16 11:30:00,274.76,274.82,274.11,274.53,11059.0,256.1861,256.242,255.58,255.9716,11059.0
2023-10-16 12:00:00,274.53,274.98,274.24,274.65,27120.0,255.9716,256.3912,255.7012,256.0835,27120.0
2023-10-16 12:30:00,274.69,274.84,274.07,274.23,13264.0,256.1208,256.2607,255.5427,255.6919,13264.0
2023-10-16 13:00:00,274.43,275.06,274.2,275.06,15863.0,255.8784,256.4658,255.6639,256.4658,15863.0
2023-10-16 13:30:00,275.17,275.62,274.59,275.54,26439.0,256.5684,256.9879,256.0276,256.9134,26439.0
2023-10-16 14:00:00,275.51,275.73,274.59,274.59,14155.0,256.8854,257.0905,256.0276,256.0276,14155.0
2023-10-16 14:30:00,274.62,275.24,274.21,275.24,27326.0,256.0555,256.6336,255.6733,256.6336,27326.0
2023-10-16 15:00:00,275.29,275.93,274.94,275.73,27417.0,256.6803,257.277,256.3539,257.0905,27417.0
2023-10-16 15:30:00,275.75,276.11,275.3,275.61,81389.0,257.1092,257.4448,256.6896,256.9786,81389.0
2023-10-17 09:30:00,273.61,275.45,273.21,274.42,55918.0,255.1138,256.8294,254.7409,255.8691,55918.0
2023-10-17 10:00:00,274.75,275.54,274.1,274.93,47781.0,256.1768,256.9134,255.5707,256.3446,47781.0
2023-10-17 10:30:00,274.81,275.05,274.26,274.61,11528.0,256.2327,256.4565,255.7199,256.0462,11528.0
2023-10-17 11:00:00,274.62,274.75,274.25,274.61,28558.0,256.0555,256.1768,255.7106,256.0462,28558.0
2023-10-17 11:30:00,274.52,275.71,274.31,275.12,23903.0,255.9623,257.0719,255.7665,256.5217,23903.0
2023-10-17 12:00:00,275.16,275.55,274.67,275.0,12354.0,256.559,256.9227,256.1022,256.4099,12354.0
2023-10-17 12:30:00,274.95,275.4,274.28,274.3,21566.0,256.3632,256.7828,255.7385,255.7572,21566.0
2023-10-17 13:00:00,274.28,274.28,273.0,273.42,23583.0,255.7385,255.7385,254.5451,254.9367,23583.0
2023-10-17 13:30:00,273.2,273.42,272.42,272.61,38672.0,254.7315,254.9367,254.0043,254.1814,38672.0
2023-10-17 14:00:00,272.6,272.85,272.17,272.55,30149.0,254.1721,254.4052,253.7712,254.1255,30149.0
2023-10-17 14:30:00,272.66,272.86,271.55,271.67,21761.0,254.228,254.4145,253.1931,253.305,21761.0
2023-10-17 15:00:00,271.61,272.49,271.42,272.49,27006.0,253.249,254.0695,253.0719,254.0695,27006.0
2023-10-17 15:30:00,272.49,273.11,271.98,273.11,45179.0,254.0695,254.6476,253.594,254.6476,45179.0
2023-10-18 09:30:00,271.51,272.59,268.37,268.61,24710.0,253.1558,254.1628,250.2281,250.4518,24710.0
2023-10-18 10:00:00,269.1,270.7,268.15,268.88,19715.0,250.9087,252.4005,250.0229,250.7036,19715.0
2023-10-18 10:30:00,268.77,269.61,268.02,268.54,21988.0,250.601,251.3842,249.9017,250.3866,21988.0
2023-10-18 11:00:00,268.87,269.22,268.21,268.57,13221.0,250.6943,251.0206,250.0789,250.4145,13221.0
2023-10-18 11:30:00,268.31,268.54,267.28,268.0,12067.0,250.1721,250.3866,249.2117,249.8831,12067.0
2023-10-18 12:00:00,268.09,268.95,267.72,267.83,4102.0,249.967,250.7688,249.622,249.7246,4102.0
2023-10-18 12:30:00,267.73,267.86,267.42,267.55,4829.0,249.6313,249.7525,249.3423,249.4635,4829.0
2023-10-18 13:00:00,267.59,268.79,267.58,267.69,9798.0,249.5008,250.6197,249.4915,249.594,9798.0
2023-10-18 13:30:00,267.85,268.22,266.86,268.08,4777.0,249.7432,250.0882,248.8201,249.9577,4777.0
2023-10-18 14:00:00,268.06,268.61,267.89,268.29,7138.0,249.939,250.4518,249.7805,250.1535,7138.0
2023-10-18 14:30:00,268.34,268.86,268.07,268.4,7825.0,250.2001,250.6849,249.9483,250.256,7825.0
2023-10-18 15:00:00,268.26,268.4,267.72,267.91,18380.0,250.1255,250.256,249.622,249.7991,18380.0
2023-10-18 15:30:00,267.91,268.06,266.27,266.45,81123.0,249.7991,249.939,248.27,248.4378,81123.0
2023-10-19 09:30:00,264.87,266.09,264.48,265.5,54521.0,246.9647,248.1022,246.601,247.5521,54521.0
2023-10-19 10:00:00,266.09,266.09,263.61,264.12,26881.0,248.1022,248.1022,245.7898,246.2654,26881.0
2023-10-19 10:30:00,264.03,264.03,262.95,263.18,8947.0,246.1814,246.1814,245.1744,245.3889,8947.0
2023-10-19 11:00:00,263.43,264.92,263.42,264.74,9349.0,245.622,247.0113,245.6127,246.8434,9349.0
2023-10-19 11:30:00,264.7,265.52,264.58,264.86,9934.0,246.8061,247.5707,246.6943,246.9553,9934.0
2023-10-19 12:00:00,264.67,266.41,263.91,263.92,22167.0,246.7782,248.4005,246.0695,246.0789,22167.0
2023-10-19 12:30:00,264.03,264.64,262.56,264.63,19825.0,246.1814,246.7502,244.8108,246.7409,19825.0
2023-10-19 13:00:00,264.81,265.67,263.72,264.16,15470.0,246.9087,247.7106,245.8924,246.3026,15470.0
2023-10-19 13:30:00,264.23,264.91,262.27,262.79,17134.0,246.3679,247.0019,244.5404,245.0253,17134.0
2023-10-19 14:00:00,262.67,263.23,261.83,262.24,8737.0,244.9134,245.4355,244.1302,244.5124,8737.0
2023-10-19 14:30:00,261.87,261.87,260.56,260.88,16024.0,244.1675,244.1675,242.946,243.2444,16024.0
2023-10-19 15:00:00,260.78,261.14,258.87,258.96,28116.0,243.1511,243.4868,241.3703,241.4542,28116.0
2023-10-19 15:30:00,258.95,260.12,258.4,258.47,112118.0,241.4448,242.5358,240.932,240.9973,112118.0
2023-10-20 09:30:00,259.76,260.42,258.15,258.2,49556.0,242.2001,242.8155,240.6989,240.7455,49556.0
2023-10-20 10:00:00,258.01,258.01,256.78,257.56,19225.0,240.5684,240.5684,239.4215,240.1488,19225.0
2023-10-20 10:30:00,257.36,258.14,256.84,257.13,37085.0,239.9623,240.6896,239.4775,239.7479,37085.0
2023-10-20 11:00:00,257.25,257.39,255.83,256.04,15108.0,239.8598,239.9903,238.5358,238.7316,15108.0
2023-10-20 11:30:00,256.0,256.28,255.28,255.74,12894.0,238.6943,238.9553,238.0229,238.4518,12894.0
2023-10-20 12:00:00,255.73,256.01,255.06,255.78,15156.0,238.4425,238.7036,237.8178,238.4891,15156.0
2023-10-20 12:30:00,255.61,256.64,255.61,256.01,10716.0,238.3306,239.291,238.3306,238.7036,10716.0
2023-10-20 13:00:00,255.86,255.86,254.69,255.06,31311.0,238.5637,238.5637,237.4728,237.8178,31311.0
2023-10-20 13:30:00,255.16,255.16,254.31,254.73,11803.0,237.9111,237.9111,237.1185,237.5101,11803.0
2023-10-20 14:00:00,254.82,254.82,254.29,254.37,10505.0,237.594,237.594,237.0999,237.1745,10505.0
2023-10-20 14:30:00,254.35,254.69,253.01,253.01,17688.0,237.1558,237.4728,235.9064,235.9064,17688.0
2023-10-20 15:00:00,253.0,253.32,252.17,252.5,27123.0,235.8971,236.1954,235.1232,235.4309,27123.0
2023-10-20 15:30:00,252.52,252.71,250.82,251.21,135263.0,235.4495,235.6267,233.8644,234.2281,135263.0
2023-10-23 09:30:00,250.01,251.24,248.12,251.1,33421.0,233.1092,234.256,231.347,234.1255,33421.0
2023-10-23 10:00:00,250.94,252.39,250.63,250.72,23163.0,233.9763,235.3283,233.6873,233.7712,23163.0
2023-10-23 10:30:00,250.63,251.2,250.14,250.32,23116.0,233.6873,234.2188,233.2304,233.3982,23116.0
2023-10-23 11:00:00,250.43,251.52,250.39,251.05,22331.0,233.5008,234.5171,233.4635,234.0789,22331.0
2023-10-23 11:30:00,251.09,251.8,250.69,250.83,21640.0,234.1162,234.7782,233.7432,233.8738,21640.0
2023-10-23 12:00:00,250.71,250.71,249.64,250.2,19825.0,233.7619,233.7619,232.7642,233.2864,19825.0
2023-10-23 12:30:00,250.1,251.73,249.94,251.73,12829.0,233.1931,234.7129,233.0439,234.7129,12829.0
2023-10-23 13:00:00,251.68,251.96,250.34,250.43,39048.0,234.6663,234.9274,233.4169,233.5008,39048.0
2023-10-23 13:30:00,250.43,251.93,250.39,250.81,28033.0,233.5008,234.8994,233.4635,233.8551,28033.0
2023-10-23 14:00:00,250.75,250.9,249.86,250.3,22808.0,233.7992,233.939,232.9693,233.3796,22808.0
2023-10-23 14:30:00,250.41,250.83,249.92,250.81,40266.0,233.4822,233.8738,233.0253,233.8551,40266.0
2023-10-23 15:00:00,250.73,250.89,248.49,248.56,48825.0,233.7805,233.9297,231.6919,231.7572,48825.0
2023-10-23 15:30:00,248.48,248.87,247.77,247.93,99348.0,231.6826,232.0463,231.0206,231.1698,99348.0
2023-10-24 09:30:00,247.95,248.79,246.01,247.12,35607.0,231.1885,231.9717,229.3796,230.4146,35607.0
2023-10-24 10:00:00,246.92,247.46,245.69,246.88,42216.0,230.2281,230.7316,229.0812,230.1908,42216.0
2023-10-24 10:30:00,246.77,247.36,246.01,246.31,56780.0,230.0882,230.6383,229.3796,229.6593,56780.0
2023-10-24 11:00:00,246.44,246.55,243.61,244.63,46162.0,229.7805,229.8831,227.1418,228.0929,46162.0
2023-10-24 11:30:00,244.27,244.41,242.8,243.16,55678.0,227.7572,227.8878,226.3866,226.7223,55678.0
2023-10-24 12:00:00,243.28,244.26,242.7,242.97,43270.0,226.8341,227.7479,226.2934,226.5451,43270.0
2023-10-24 12:30:00,242.89,243.21,242.07,242.96,40645.0,226.4705,226.7689,225.7059,226.5358,40645.0
2023-10-24 13:00:00,242.96,242.96,241.68,242.76,39040.0,226.5358,226.5358,225.3423,226.3493,39040.0
2023-10-24 13:30:00,242.86,243.09,242.16,242.46,54349.0,226.4425,226.657,225.7899,226.0696,54349.0
2023-10-24 14:00:00,242.42,242.76,241.43,241.73,40866.0,226.0323,226.3493,225.1092,225.3889,40866.0
2023-10-24 14:30:00,241.86,242.28,241.42,241.87,51453.0,225.5101,225.9017,225.0999,225.5195,51453.0
2023-10-24 15:00:00,241.78,242.94,241.64,242.92,53963.0,225.4355,226.5171,225.305,226.4985,53963.0
2023-10-24 15:30:00,242.83,243.56,242.53,242.65,160278.0,226.4146,227.0952,226.1348,226.2467,160278.0
2023-10-25 09:30:00,240.94,242.12,240.25,241.28,85341.0,224.6523,225.7526,224.009,224.9693,85341.0
2023-10-25 10:00:00,241.19,241.88,239.75,239.86,39011.0,224.8854,225.5288,223.5428,223.6453,39011.0
2023-10-25 10:30:00,239.85,240.22,239.25,239.53,43088.0,223.636,223.981,223.0766,223.3377,43088.0
2023-10-25 11:00:00,239.53,241.48,239.52,240.41,61085.0,223.3377,225.1558,223.3283,224.1582,61085.0
2023-10-25 11:30:00,240.24,240.46,239.38,239.49,15452.0,223.9997,224.2048,223.1978,223.3004,15452.0
2023-10-25 12:00:00,239.31,239.31,238.09,238.35,19002.0,223.1325,223.1325,221.995,222.2374,19002.0
2023-10-25 12:30:00,238.44,238.78,238.24,238.43,11548.0,222.3213,222.6384,222.1349,222.312,11548.0
2023-10-25 13:00:00,238.51,239.26,238.1,238.97,28089.0,222.3866,223.0859,222.0043,222.8155,28089.0
2023-10-25 13:30:00,238.95,238.95,237.91,238.39,36100.0,222.7969,222.7969,221.8272,222.2747,36100.0
2023-10-25 14:00:00,238.39,238.47,237.02,237.13,30680.0,222.2747,222.3493,220.9973,221.0999,30680.0
2023-10-25 14:30:00,237.13,237.22,236.16,236.44,27717.0,221.0999,221.1838,220.1955,220.4565,27717.0
2023-10-25 15:00:00,236.45,237.6,236.13,236.99,36254.0,220.4659,221.5381,220.1675,220.9694,36254.0
2023-10-25 15:30:00,237.07,238.81,237.01,237.98,122606.0,221.0439,222.6663,220.988,221.8924,122606.0
2023-10-26 09:30:00,238.71,240.91,238.04,239.82,95340.0,222.5731,224.6244,221.9484,223.608,95340.0
2023-10-26 10:00:00,239.23,241.05,239.03,240.79,120538.0,223.0579,224.7549,222.8715,224.5125,120538.0
2023-10-26 10:30:00,240.58,241.49,239.94,240.97,89205.0,224.3167,225.1652,223.7199,224.6803,89205.0
2023-10-26 11:00:00,241.09,241.29,239.92,240.58,54110.0,224.7922,224.9787,223.7013,224.3167,54110.0
2023-10-26 11:30:00,240.46,240.95,240.22,240.39,33580.0,224.2048,224.6617,223.981,224.1395,33580.0
2023-10-26 12:00:00,240.28,240.29,239.48,240.01,35665.0,224.0369,224.0463,223.291,223.7852,35665.0
2023-10-26 12:30:00,239.93,240.2,239.49,239.79,20981.0,223.7106,223.9624,223.3004,223.5801,20981.0
2023-10-26 13:00:00,239.89,240.15,239.4,239.56,39049.0,223.6733,223.9157,223.2164,223.3656,39049.0
2023-10-26 13:30:00,239.64,240.33,239.19,240.04,44082.0,223.4402,224.0836,223.0206,223.8132,44082.0
2023-10-26 14:00:00,239.99,240.04,239.03,239.04,25781.0,223.7666,223.8132,222.8715,222.8808,25781.0
2023-10-26 14:30:00,239.18,239.67,238.97,239.57,46443.0,223.0113,223.4682,222.8155,223.3749,46443.0
2023-10-26 15:00:00,239.59,240.02,238.66,238.66,52132.0,223.3936,223.7945,222.5265,222.5265,52132.0
2023-10-26 15:30:00,238.68,239.35,238.57,238.78,127886.0,222.5451,223.1698,222.4425,222.6384,127886.0
2023-10-27 09:30:00,238.75,238.75,234.93,236.75,30147.0,222.6104,222.6104,219.0486,220.7456,30147.0
2023-10-27 10:00:00,236.48,238.16,236.48,237.55,27682.0,220.4938,222.0603,220.4938,221.4915,27682.0
2023-10-27 10:30:00,237.48,239.04,237.31,238.95,20560.0,221.4262,222.8808,221.2677,222.7969,20560.0
2023-10-27 11:00:00,239.12,240.27,238.84,239.88,37321.0,222.9554,224.0276,222.6943,223.664,37321.0
2023-10-27 11:30:00,239.88,240.62,238.6,240.26,39846.0,223.664,224.354,222.4705,224.0183,39846.0
2023-10-27 12:00:00,240.43,240.89,239.82,240.01,17492.0,224.1768,224.6057,223.608,223.7852,17492.0
2023-10-27 12:30:00,239.87,240.42,238.82,238.84,28892.0,223.6547,224.1675,222.6756,222.6943,28892.0
2023-10-27 13:00:00,238.8,239.77,238.0,239.77,29405.0,222.657,223.5614,221.9111,223.5614,29405.0
2023-10-27 13:30:00,239.47,240.25,239.24,239.89,23037.0,223.2817,224.009,223.0673,223.6733,23037.0
2023-10-27 14:00:00,239.89,240.4,239.17,239.42,14945.0,223.6733,224.1488,223.002,223.2351,14945.0
2023-10-27 14:30:00,239.28,239.71,238.16,238.21,17747.0,223.1046,223.5055,222.0603,222.1069,17747.0
2023-10-27 15:00:00,238.32,239.08,237.94,238.89,49545.0,222.2094,222.9181,221.8551,222.7409,49545.0
2023-10-27 15:30:00,238.87,239.44,237.99,238.59,137469.0,222.7223,223.2537,221.9018,222.4612,137469.0
2023-10-30 09:30:00,238.09,240.28,235.56,235.95,91519.0,221.995,224.0369,219.636,219.9997,91519.0
2023-10-30 10:00:00,236.0,236.71,234.71,236.71,33122.0,220.0463,220.7083,218.8435,220.7083,33122.0
2023-10-30 10:30:00,236.56,237.06,235.01,236.19,31150.0,220.5684,221.0346,219.1232,220.2234,31150.0
2023-10-30 11:00:00,236.45,236.61,233.87,234.34,48533.0,220.4659,220.615,218.0603,218.4985,48533.0
2023-10-30 11:30:00,234.13,235.65,234.12,235.5,29209.0,218.3027,219.7199,218.2934,219.5801,29209.0
2023-10-30 12:00:00,235.48,236.15,235.16,235.74,35210.0,219.5614,220.1861,219.2631,219.8039,35210.0
2023-10-30 12:30:00,235.9,236.52,235.53,236.08,44934.0,219.953,220.5311,219.6081,220.1209,44934.0
2023-10-30 13:00:00,236.2,238.36,236.07,238.13,44414.0,220.2328,222.2467,220.1115,222.0323,44414.0
2023-10-30 13:30:00,238.23,238.59,237.29,238.06,48435.0,222.1255,222.4612,221.2491,221.967,48435.0
2023-10-30 14:00:00,238.13,238.25,237.24,237.24,63297.0,222.0323,222.1442,221.2025,221.2025,63297.0
2023-10-30 14:30:00,237.05,238.1,236.72,237.42,45104.0,221.0253,222.0043,220.7176,221.3703,45104.0
2023-10-30 15:00:00,237.54,238.1,237.38,237.92,54875.0,221.4822,222.0043,221.333,221.8365,54875.0
2023-10-30 15:30:00,237.92,238.82,237.54,238.81,162233.0,221.8365,222.6756,221.4822,222.6663,162233.0
2023-10-31 09:30:00,244.62,246.75,236.0,236.54,108405.0,228.0836,230.0696,220.0463,220.5498,108405.0
2023-10-31 10:00:00,236.11,236.11,233.18,234.86,63561.0,220.1488,220.1488,217.4169,218.9833,63561.0
2023-10-31 10:30:00,234.92,236.77,234.59,236.56,50613.0,219.0393,220.7642,218.7316,220.5684,50613.0
2023-10-31 11:00:00,236.75,238.02,236.13,237.66,28497.0,220.7456,221.9297,220.1675,221.5941,28497.0
2023-10-31 11:30:00,237.47,238.23,236.77,238.15,52637.0,221.4169,222.1255,220.7642,222.0509,52637.0
2023-10-31 12:00:00,238.08,238.78,235.47,237.53,123516.0,221.9857,222.6384,219.5521,221.4729,123516.0
2023-10-31 12:30:00,237.71,239.88,237.6,239.34,39766.0,221.6407,223.664,221.5381,223.1605,39766.0
2023-10-31 13:00:00,239.13,239.61,237.43,239.46,39593.0,222.9647,223.4122,221.3796,223.2724,39593.0
2023-10-31 13:30:00,239.32,239.61,237.51,237.97,29635.0,223.1418,223.4122,221.4542,221.8831,29635.0
2023-10-31 14:00:00,237.82,238.16,236.39,236.48,48167.0,221.7432,222.0603,220.4099,220.4938,48167.0
2023-10-31 14:30:00,236.42,237.46,235.92,237.32,50309.0,220.4379,221.4076,219.9717,221.277,50309.0
2023-10-31 15:00:00,237.29,238.65,237.28,238.55,35633.0,221.2491,222.5171,221.2398,222.4239,35633.0
2023-10-31 15:30:00,238.65,238.83,237.64,238.48,128136.0,222.5171,222.685,221.5754,222.3586,128136.0
2023-11-01 09:30:00,241.05,241.05,237.06,237.33,50662.0,224.7549,224.7549,221.0346,221.2864,50662.0
2023-11-01 10:00:00,237.59,238.3,236.42,236.78,17155.0,221.5288,222.1908,220.4379,220.7736,17155.0
2023-11-01 10:30:00,236.73,237.27,235.77,236.13,21864.0,220.7269,221.2304,219.8318,220.1675,21864.0
2023-11-01 11:00:00,235.94,236.06,234.59,234.97,21590.0,219.9903,220.1022,218.7316,219.0859,21590.0
2023-11-01 11:30:00,235.0,236.6,235.0,235.52,22966.0,219.1139,220.6057,219.1139,219.5987,22966.0
2023-11-01 12:00:00,235.46,237.24,234.62,237.24,51689.0,219.5428,221.2025,218.7596,221.2025,51689.0
2023-11-01 12:30:00,237.24,237.42,235.78,236.21,34837.0,221.2025,221.3703,219.8412,220.2421,34837.0
2023-11-01 13:00:00,236.15,237.5,235.88,237.39,43564.0,220.1861,221.4449,219.9344,221.3423,43564.0
2023-11-01 13:30:00,237.51,238.34,237.32,238.34,44770.0,221.4542,222.2281,221.277,222.2281,44770.0
2023-11-01 14:00:00,238.34,238.77,237.03,238.66,64811.0,222.2281,222.629,221.0067,222.5265,64811.0
2023-11-01 14:30:00,238.86,241.79,238.62,241.15,86080.0,222.7129,225.4449,222.4892,224.8481,86080.0
2023-11-01 15:00:00,241.5,243.26,241.49,242.0,61706.0,225.1745,226.8155,225.1652,225.6407,61706.0
2023-11-01 15:30:00,241.96,242.7,241.9,242.59,140424.0,225.6034,226.2934,225.5474,226.1908,140424.0
2023-11-02 09:30:00,244.79,248.15,244.79,247.79,40455.0,228.2421,231.3749,228.2421,231.0393,40455.0
2023-11-02 10:00:00,247.92,248.59,246.95,248.14,34840.0,231.1605,231.7852,230.2561,231.3656,34840.0
2023-11-02 10:30:00,247.99,249.26,247.96,248.99,38011.0,231.2258,232.4099,231.1978,232.1581,38011.0
2023-11-02 11:00:00,248.94,250.44,248.83,250.44,41216.0,232.1115,233.5101,232.009,233.5101,41216.0
2023-11-02 11:30:00,250.53,251.41,250.42,250.85,32341.0,233.594,234.4146,233.4915,233.8924,32341.0
2023-11-02 12:00:00,250.74,250.77,249.94,250.25,38672.0,233.7898,233.8178,233.0439,233.333,38672.0
2023-11-02 12:30:00,250.32,251.29,250.19,251.04,36138.0,233.3982,234.3027,233.277,234.0696,36138.0
2023-11-02 13:00:00,251.12,251.27,250.69,251.0,26851.0,234.1442,234.284,233.7432,234.0323,26851.0
2023-11-02 13:30:00,251.08,251.28,249.74,249.76,25776.0,234.1069,234.2933,232.8574,232.8761,25776.0
2023-11-02 14:00:00,249.89,249.89,248.6,249.0,18930.0,232.9973,232.9973,231.7945,232.1675,18930.0
2023-11-02 14:30:00,248.98,249.03,247.82,248.02,17300.0,232.1488,232.1954,231.0672,231.2537,17300.0
2023-11-02 15:00:00,247.95,248.33,247.8,247.95,29444.0,231.1885,231.5428,231.0486,231.1885,29444.0
2023-11-02 15:30:00,248.03,249.14,248.02,248.35,83663.0,231.263,232.298,231.2537,231.5614,83663.0
2023-11-03 09:30:00,252.5,256.77,252.5,256.61,52998.0,235.4309,239.4122,235.4309,239.263,52998.0
2023-11-03 10:00:00,256.77,257.36,255.7,256.02,62397.0,239.4122,239.9623,238.4146,238.7129,62397.0
2023-11-03 10:30:00,255.76,257.02,255.59,256.86,34708.0,238.4705,239.6453,238.312,239.4961,34708.0
2023-11-03 11:00:00,256.92,257.8,256.55,257.06,30677.0,239.5521,240.3726,239.2071,239.6826,30677.0
2023-11-03 11:30:00,257.1,258.46,257.1,258.3,34008.0,239.7199,240.988,239.7199,240.8388,34008.0
2023-11-03 12:00:00,258.02,259.25,257.67,258.88,33730.0,240.5777,241.7246,240.2514,241.3796,33730.0
2023-11-03 12:30:00,258.9,259.11,257.87,257.87,30684.0,241.3982,241.594,240.4379,240.4379,30684.0
2023-11-03 13:00:00,257.85,257.9,256.03,256.3,29902.0,240.4192,240.4658,238.7222,238.974,29902.0
2023-11-03 13:30:00,256.29,257.42,256.22,256.98,30584.0,238.9647,240.0183,238.8994,239.608,30584.0
2023-11-03 14:00:00,257.05,257.06,255.03,255.59,38432.0,239.6733,239.6826,237.7898,238.312,38432.0
2023-11-03 14:30:00,255.56,256.22,255.28,255.94,20490.0,238.284,238.8994,238.0229,238.6383,20490.0
2023-11-03 15:00:00,255.94,256.09,254.57,254.71,41109.0,238.6383,238.7782,237.3609,237.4915,41109.0
2023-11-03 15:30:00,254.62,255.25,253.13,253.26,143947.0,237.4076,237.995,236.0183,236.1395,143947.0
2023-11-06 09:30:00,252.58,253.81,250.1,250.24,33208.0,235.5055,236.6523,233.1931,233.3236,33208.0
2023-11-06 10:00:00,250.5,250.65,249.16,249.43,28664.0,233.5661,233.7059,232.3167,232.5684,28664.0
2023-11-06 10:30:00,249.6,249.87,248.75,248.94,17002.0,232.7269,232.9787,231.9344,232.1115,17002.0
2023-11-06 11:00:00,249.11,249.11,248.14,248.5,12468.0,232.27,232.27,231.3656,231.7013,12468.0
2023-11-06 11:30:00,248.47,248.6,247.73,248.57,33990.0,231.6733,231.7945,230.9833,231.7665,33990.0
2023-11-06 12:00:00,248.62,248.94,248.22,248.51,18551.0,231.8132,232.1115,231.4402,231.7106,18551.0
2023-11-06 12:30:00,248.49,249.16,248.49,249.02,19007.0,231.6919,232.3167,231.6919,232.1861,19007.0
2023-11-06 13:00:00,249.03,249.46,248.36,249.45,39497.0,232.1954,232.5964,231.5707,232.5871,39497.0
2023-11-06 13:30:00,249.4,249.43,248.47,249.32,29950.0,232.5404,232.5684,231.6733,232.4658,29950.0
2023-11-06 14:00:00,249.3,249.66,248.65,249.03,20091.0,232.4472,232.7829,231.8411,232.1954,20091.0
2023-11-06 14:30:00,248.92,248.92,248.52,248.81,17174.0,232.0929,232.0929,231.7199,231.9903,17174.0
2023-11-06 15:00:00,248.87,248.99,247.61,248.23,36604.0,232.0463,232.1581,230.8714,231.4495,36604.0
2023-11-06 15:30:00,248.07,248.32,247.43,248.14,104772.0,231.3003,231.5334,230.7036,231.3656,104772.0
2023-11-07 09:30:00,248.51,249.06,246.35,246.85,27834.0,231.7106,232.2234,229.6966,230.1628,27834.0
2023-11-07 10:00:00,246.71,248.3,246.64,247.76,37654.0,230.0323,231.5148,229.967,231.0113,37654.0
2023-11-07 10:30:00,247.68,247.86,246.52,247.58,41478.0,230.9367,231.1045,229.8551,230.8435,41478.0
2023-11-07 11:00:00,247.66,247.66,246.84,247.0,31352.0,230.9181,230.9181,230.1535,230.3027,31352.0
2023-11-07 11:30:00,247.0,247.54,247.0,247.22,43409.0,230.3027,230.8062,230.3027,230.5078,43409.0
2023-11-07 12:00:00,247.11,247.14,246.43,246.59,27172.0,230.4052,230.4332,229.7712,229.9204,27172.0
2023-11-07 12:30:00,246.5,246.77,246.24,246.68,12550.0,229.8365,230.0882,229.5941,230.0043,12550.0
2023-11-07 13:00:00,246.71,247.13,246.37,246.39,15106.0,230.0323,230.4239,229.7153,229.7339,15106.0
2023-11-07 13:30:00,246.31,247.31,246.31,247.19,23386.0,229.6593,230.5917,229.6593,230.4798,23386.0
2023-11-07 14:00:00,247.17,247.44,246.81,246.94,15649.0,230.4612,230.7129,230.1255,230.2467,15649.0
2023-11-07 14:30:00,246.83,247.3,246.78,246.95,32874.0,230.1442,230.5824,230.0975,230.2561,32874.0
2023-11-07 15:00:00,246.96,247.36,246.68,247.23,131286.0,230.2654,230.6383,230.0043,230.5171,131286.0
2023-11-07 15:30:00,247.24,248.31,247.17,247.92,191817.0,230.5265,231.5241,230.4612,231.1605,191817.0
2023-11-08 09:30:00,250.62,254.6,250.41,252.29,215242.0,233.678,237.3889,233.4822,235.2351,215242.0
2023-11-08 10:00:00,252.08,252.36,250.81,250.81,150492.0,235.0393,235.3003,233.8551,233.8551,150492.0
2023-11-08 10:30:00,250.99,251.26,249.93,250.2,49296.0,234.0229,234.2747,233.0346,233.2864,49296.0
2023-11-08 11:00:00,250.44,250.9,249.78,250.08,26991.0,233.5101,233.939,232.8947,233.1745,26991.0
2023-11-08 11:30:00,250.08,250.99,249.84,250.32,47709.0,233.1745,234.0229,232.9507,233.3982,47709.0
2023-11-08 12:00:00,250.26,250.39,249.79,249.99,39050.0,233.3423,233.4635,232.9041,233.0905,39050.0
2023-11-08 12:30:00,249.84,250.39,249.41,250.31,45717.0,232.9507,233.4635,232.5498,233.3889,45717.0
2023-11-08 13:00:00,250.13,251.14,250.05,250.77,70065.0,233.2211,234.1628,233.1465,233.8178,70065.0
2023-11-08 13:30:00,250.83,251.12,250.24,250.27,53933.0,233.8738,234.1442,233.3236,233.3516,53933.0
2023-11-08 14:00:00,250.3,251.21,250.17,250.99,43193.0,233.3796,234.2281,233.2584,234.0229,43193.0
2023-11-08 14:30:00,251.0,251.1,250.35,250.48,57766.0,234.0323,234.1255,233.4262,233.5474,57766.0
2023-11-08 15:00:00,250.38,252.59,250.29,251.81,99970.0,233.4542,235.5148,233.3703,234.7875,99970.0
2023-11-08 15:30:00,251.81,252.48,249.92,250.0,308214.0,234.7875,235.4122,233.0253,233.0999,308214.0
2023-11-09 09:30:00,250.95,252.79,249.66,251.36,101122.0,233.9857,235.7013,232.7829,234.3679,101122.0
2023-11-09 10:00:00,251.37,251.38,247.88,250.0,46366.0,234.3773,234.3866,231.1232,233.0999,46366.0
2023-11-09 10:30:00,249.93,250.01,249.12,249.36,47983.0,233.0346,233.1092,232.2794,232.5031,47983.0
2023-11-09 11:00:00,249.36,249.96,249.04,249.37,47841.0,232.5031,233.0626,232.2048,232.5125,47841.0
2023-11-09 11:30:00,249.36,249.43,248.49,249.08,24027.0,232.5031,232.5684,231.6919,232.2421,24027.0
2023-11-09 12:00:00,249.1,249.18,248.66,248.87,25130.0,232.2607,232.3353,231.8505,232.0463,25130.0
2023-11-09 12:30:00,248.8,249.17,248.75,248.98,29618.0,231.981,232.326,231.9344,232.1488,29618.0
2023-11-09 13:00:00,248.95,249.02,247.59,247.88,37329.0,232.1209,232.1861,230.8528,231.1232,37329.0
2023-11-09 13:30:00,247.85,247.9,247.05,247.74,18188.0,231.0952,231.1418,230.3493,230.9927,18188.0
2023-11-09 14:00:00,247.61,247.82,246.85,247.23,39134.0,230.8714,231.0672,230.1628,230.5171,39134.0
2023-11-09 14:30:00,247.08,247.53,246.45,246.97,22725.0,230.3773,230.7968,229.7899,230.2747,22725.0
2023-11-09 15:00:00,246.98,247.71,246.8,247.09,40591.0,230.284,230.9647,230.1162,230.3866,40591.0
2023-11-09 15:30:00,247.23,247.7,246.48,246.65,188999.0,230.5171,230.9554,229.8178,229.9763,188999.0
2023-11-10 09:30:00,248.44,248.56,245.23,246.07,77308.0,231.6453,231.7572,228.6523,229.4355,77308.0
2023-11-10 10:00:00,246.09,246.64,245.58,245.71,35093.0,229.4542,229.967,228.9787,229.0999,35093.0
2023-11-10 10:30:00,245.78,246.28,245.13,245.44,27832.0,229.1651,229.6313,228.5591,228.8481,27832.0
2023-11-10 11:00:00,245.53,246.24,245.42,245.99,41642.0,228.932,229.5941,228.8295,229.361,41642.0
2023-11-10 11:30:00,245.99,246.05,245.08,245.25,32919.0,229.361,229.4169,228.5125,228.671,32919.0
2023-11-10 12:00:00,245.39,246.07,245.27,245.46,22143.0,228.8015,229.4355,228.6896,228.8668,22143.0
2023-11-10 12:30:00,245.37,245.82,245.16,245.56,31553.0,228.7829,229.2024,228.5871,228.96,31553.0
2023-11-10 13:00:00,245.62,245.63,244.95,245.43,85822.0,229.016,229.0253,228.3913,228.8388,85822.0
2023-11-10 13:30:00,245.45,245.98,245.12,245.18,76336.0,228.8575,229.3516,228.5498,228.6057,76336.0
2023-11-10 14:00:00,245.28,245.64,244.87,245.02,41690.0,228.6989,229.0346,228.3167,228.4565,41690.0
2023-11-10 14:30:00,245.07,245.21,244.8,244.84,31118.0,228.5031,228.6337,228.2514,228.2887,31118.0
2023-11-10 15:00:00,244.91,245.25,244.77,245.12,51600.0,228.354,228.671,228.2234,228.5498,51600.0
2023-11-10 15:30:00,245.3,245.49,244.4,244.79,286947.0,228.7176,228.8948,227.8784,228.2421,286947.0
2023-11-13 09:30:00,243.2,244.7,241.83,242.65,62007.0,226.7596,228.1582,225.4822,226.2467,62007.0
2023-11-13 10:00:00,242.33,243.4,241.6,243.09,31429.0,225.9484,226.946,225.2677,226.657,31429.0
2023-11-13 10:30:00,243.1,243.35,242.57,243.31,18099.0,226.6663,226.8994,226.1721,226.8621,18099.0
2023-11-13 11:00:00,243.28,245.36,243.16,245.21,24383.0,226.8341,228.7735,226.7223,228.6337,24383.0
2023-11-13 11:30:00,245.27,245.85,244.73,245.56,31725.0,228.6896,229.2304,228.1861,228.96,31725.0
2023-11-13 12:00:00,245.53,246.44,245.52,245.52,48513.0,228.932,229.7805,228.9227,228.9227,48513.0
2023-11-13 12:30:00,245.57,246.2,245.2,246.12,29348.0,228.9693,229.5568,228.6244,229.4822,29348.0
2023-11-13 13:00:00,246.1,246.58,245.59,246.27,40574.0,229.4635,229.9111,228.988,229.622,40574.0
2023-11-13 13:30:00,246.24,247.14,246.24,246.71,34600.0,229.5941,230.4332,229.5941,230.0323,34600.0
2023-11-13 14:00:00,246.66,246.84,246.14,246.84,33989.0,229.9857,230.1535,229.5008,230.1535,33989.0
2023-11-13 14:30:00,246.75,247.16,246.65,246.82,36940.0,230.0696,230.4519,229.9763,230.1348,36940.0
2023-11-13 15:00:00,246.74,247.42,246.14,246.95,106139.0,230.0603,230.6943,229.5008,230.2561,106139.0
2023-11-13 15:30:00,246.94,247.43,246.33,246.33,164790.0,230.2467,230.7036,229.678,229.678,164790.0
2023-11-14 09:30:00,252.7,257.71,250.51,254.59,98329.0,235.6174,240.2887,233.5754,237.3796,98329.0
2023-11-14 10:00:00,254.5,257.12,254.35,256.47,79993.0,237.2957,239.7386,237.1558,239.1325,79993.0
2023-11-14 10:30:00,256.46,259.98,256.14,259.89,60074.0,239.1232,242.4052,238.8248,242.3213,60074.0
2023-11-14 11:00:00,259.92,261.22,259.78,260.59,113144.0,242.3493,243.5614,242.2187,242.974,113144.0
2023-11-14 11:30:00,260.73,261.27,260.02,260.41,69986.0,243.1045,243.608,242.4425,242.8062,69986.0
2023-11-14 12:00:00,260.33,260.34,259.23,259.57,28186.0,242.7316,242.7409,241.7059,242.0229,28186.0
2023-11-14 12:30:00,259.49,260.16,258.32,258.33,99010.0,241.9483,242.5731,240.8574,240.8668,99010.0
2023-11-14 13:00:00,258.23,259.53,257.62,259.47,40361.0,240.7735,241.9856,240.2048,241.9297,40361.0
2023-11-14 13:30:00,259.59,261.14,259.52,260.75,43187.0,242.0416,243.4868,241.9763,243.1232,43187.0
2023-11-14 14:00:00,260.71,261.28,260.22,260.98,60613.0,243.0859,243.6173,242.629,243.3376,60613.0
2023-11-14 14:30:00,260.94,261.49,260.19,260.58,45425.0,243.3003,243.8131,242.601,242.9647,45425.0
2023-11-14 15:00:00,260.56,261.48,259.99,261.16,41970.0,242.946,243.8038,242.4145,243.5055,41970.0
2023-11-14 15:30:00,261.12,261.45,259.92,260.0,202547.0,243.4682,243.7758,242.3493,242.4239,202547.0
2023-11-15 09:30:00,259.51,262.41,259.51,260.97,82496.0,241.967,244.671,241.967,243.3283,82496.0
2023-11-15 10:00:00,261.16,261.55,260.1,260.1,72801.0,243.5055,243.8691,242.5171,242.5171,72801.0
2023-11-15 10:30:00,260.15,260.96,259.67,260.48,43127.0,242.5637,243.319,242.1162,242.8714,43127.0
2023-11-15 11:00:00,260.53,260.79,259.63,260.12,21353.0,242.918,243.1605,242.0789,242.5358,21353.0
2023-11-15 11:30:00,259.9,260.31,259.13,259.58,9549.0,242.3306,242.7129,241.6127,242.0323,9549.0
2023-11-15 12:00:00,259.67,261.08,259.45,261.06,59008.0,242.1162,243.4309,241.911,243.4122,59008.0
2023-11-15 12:30:00,261.03,261.74,261.02,261.4,15558.0,243.3842,244.0462,243.3749,243.7292,15558.0
2023-11-15 13:00:00,261.49,262.04,260.84,262.04,91386.0,243.8131,244.326,243.2071,244.326,91386.0
2023-11-15 13:30:00,261.87,262.22,261.07,261.16,49269.0,244.1675,244.4938,243.4215,243.5055,49269.0
2023-11-15 14:00:00,261.24,261.82,261.09,261.51,12324.0,243.58,244.1208,243.4402,243.8318,12324.0
2023-11-15 14:30:00,261.53,261.8,260.84,261.07,32003.0,243.8504,244.1022,243.2071,243.4215,32003.0
2023-11-15 15:00:00,261.0,261.49,260.89,261.01,20470.0,243.3563,243.8131,243.2537,243.3656,20470.0
2023-11-15 15:30:00,261.07,261.09,260.07,260.63,54071.0,243.4215,243.4402,242.4891,243.0113,54071.0
2023-11-16 09:30:00,261.78,262.76,260.01,260.85,40343.0,244.0835,244.9973,242.4332,243.2164,40343.0
2023-11-16 10:00:00,260.85,261.03,259.89,260.81,28409.0,243.2164,243.3842,242.3213,243.1791,28409.0
2023-11-16 10:30:00,261.0,262.5,260.58,260.82,35863.0,243.3563,244.7549,242.9647,243.1884,35863.0
2023-11-16 11:00:00,260.83,262.4,260.71,262.01,42196.0,243.1978,244.6616,243.0859,244.298,42196.0
2023-11-16 11:30:00,262.13,262.27,261.29,261.79,34956.0,244.4099,244.5404,243.6267,244.0929,34956.0
2023-11-16 12:00:00,261.88,262.13,260.85,261.24,27624.0,244.1768,244.4099,243.2164,243.58,27624.0
2023-11-16 12:30:00,261.15,261.65,261.05,261.35,21540.0,243.4961,243.9623,243.4029,243.6826,21540.0
2023-11-16 13:00:00,261.29,261.65,261.03,261.3,27110.0,243.6267,243.9623,243.3842,243.636,27110.0
2023-11-16 13:30:00,261.19,261.59,260.83,261.25,17790.0,243.5334,243.9064,243.1978,243.5894,17790.0
2023-11-16 14:00:00,261.33,261.82,260.97,261.24,19231.0,243.664,244.1208,243.3283,243.58,19231.0
2023-11-16 14:30:00,261.25,261.56,261.04,261.37,41797.0,243.5894,243.8784,243.3936,243.7013,41797.0
2023-11-16 15:00:00,261.43,261.66,260.97,261.0,47513.0,243.7572,243.9717,243.3283,243.3563,47513.0
2023-11-16 15:30:00,261.06,261.07,259.38,259.46,170760.0,243.4122,243.4215,241.8458,241.9204,170760.0
2023-11-17 09:30:00,261.78,261.78,258.87,259.29,63526.0,244.0835,244.0835,241.3703,241.7619,63526.0
2023-11-17 10:00:00,259.28,260.28,258.92,259.41,15866.0,241.7525,242.6849,241.4169,241.8738,15866.0
2023-11-17 10:30:00,259.37,259.46,258.96,259.11,15799.0,241.8365,241.9204,241.4542,241.594,15799.0
2023-11-17 11:00:00,258.94,259.3,258.25,258.28,12552.0,241.4355,241.7712,240.7922,240.8201,12552.0
2023-11-17 11:30:00,258.0,259.02,257.85,259.02,9547.0,240.5591,241.5101,240.4192,241.5101,9547.0
2023-11-17 12:00:00,259.13,259.47,258.28,258.41,18193.0,241.6127,241.9297,240.8201,240.9414,18193.0
2023-11-17 12:30:00,258.44,258.82,258.35,258.43,11651.0,240.9693,241.3236,240.8854,240.96,11651.0
2023-11-17 13:00:00,258.41,259.22,257.94,258.84,19745.0,240.9414,241.6966,240.5031,241.3423,19745.0
2023-11-17 13:30:00,258.88,259.08,258.35,258.53,15347.0,241.3796,241.5661,240.8854,241.0532,15347.0
2023-11-17 14:00:00,258.51,258.53,257.62,258.0,40180.0,241.0346,241.0532,240.2048,240.5591,40180.0
2023-11-17 14:30:00,257.99,258.46,257.96,258.13,16517.0,240.5497,240.988,240.5218,240.6803,16517.0
2023-11-17 15:00:00,258.14,258.81,257.88,258.7,19244.0,240.6896,241.3143,240.4472,241.2117,19244.0
2023-11-17 15:30:00,258.86,259.02,257.66,257.7,119121.0,241.3609,241.5101,240.2421,240.2793,119121.0
2023-11-20 09:30:00,257.38,258.81,255.97,258.71,33981.0,239.981,241.3143,238.6663,241.2211,33981.0
2023-11-20 10:00:00,258.65,259.62,258.25,258.96,35957.0,241.1651,242.0696,240.7922,241.4542,35957.0
2023-11-20 10:30:00,258.92,259.77,258.9,259.03,36942.0,241.4169,242.2094,241.3982,241.5194,36942.0
2023-11-20 11:00:00,259.15,259.15,258.47,258.91,28983.0,241.6313,241.6313,240.9973,241.4076,28983.0
2023-11-20 11:30:00,258.98,259.15,257.94,258.03,20247.0,241.4728,241.6313,240.5031,240.587,20247.0
2023-11-20 12:00:00,258.02,258.06,257.2,257.36,26522.0,240.5777,240.615,239.8131,239.9623,26522.0
2023-11-20 12:30:00,257.41,257.75,257.13,257.73,9928.0,240.009,240.326,239.7479,240.3073,9928.0
2023-11-20 13:00:00,257.59,258.13,257.14,257.32,27571.0,240.1768,240.6803,239.7572,239.925,27571.0
2023-11-20 13:30:00,257.52,258.11,257.31,257.47,23372.0,240.1115,240.6616,239.9157,240.0649,23372.0
2023-11-20 14:00:00,257.53,258.01,257.39,257.75,15248.0,240.1208,240.5684,239.9903,240.326,15248.0
2023-11-20 14:30:00,257.71,258.4,257.71,258.28,13258.0,240.2887,240.932,240.2887,240.8201,13258.0
2023-11-20 15:00:00,258.15,258.34,258.05,258.18,20135.0,240.6989,240.8761,240.6057,240.7269,20135.0
2023-11-20 15:30:00,258.24,258.47,257.76,258.13,116731.0,240.7828,240.9973,240.3353,240.6803,116731.0
2023-11-21 09:30:00,256.54,256.84,255.27,256.27,26879.0,239.1978,239.4775,238.0136,238.946,26879.0
2023-11-21 10:00:00,256.31,257.42,256.06,256.87,25055.0,238.9833,240.0183,238.7502,239.5055,25055.0
2023-11-21 10:30:00,257.04,257.7,256.9,257.18,12526.0,239.664,240.2793,239.5334,239.7945,12526.0
2023-11-21 11:00:00,257.1,257.1,256.34,256.59,16489.0,239.7199,239.7199,239.0113,239.2444,16489.0
2023-11-21 11:30:00,256.6,256.62,255.86,255.86,15089.0,239.2537,239.2724,238.5637,238.5637,15089.0
2023-11-21 12:00:00,256.0,257.04,255.77,257.03,15359.0,238.6943,239.664,238.4798,239.6546,15359.0
2023-11-21 12:30:00,257.08,257.91,257.07,257.7,12971.0,239.7013,240.4752,239.6919,240.2793,12971.0
2023-11-21 13:00:00,257.64,258.11,257.24,257.91,9664.0,240.2234,240.6616,239.8504,240.4752,9664.0
2023-11-21 13:30:00,257.98,258.31,257.77,257.77,14316.0,240.5404,240.8481,240.3446,240.3446,14316.0
2023-11-21 14:00:00,257.7,257.79,256.5,256.79,20832.0,240.2793,240.3633,239.1605,239.4309,20832.0
2023-11-21 14:30:00,256.74,257.12,256.3,257.03,17247.0,239.3842,239.7386,238.974,239.6546,17247.0
2023-11-21 15:00:00,257.11,257.35,256.64,256.97,11553.0,239.7292,239.953,239.291,239.5987,11553.0
2023-11-21 15:30:00,256.89,257.65,256.5,257.21,43465.0,239.5241,240.2327,239.1605,239.8225,43465.0
2023-11-22 09:30:00,259.59,259.71,255.98,256.21,33908.0,242.0416,242.1535,238.6756,238.8901,33908.0
2023-11-22 10:00:00,256.0,257.13,255.38,256.74,11304.0,238.6943,239.7479,238.1162,239.3842,11304.0
2023-11-22 10:30:00,256.98,257.02,256.15,256.47,13326.0,239.608,239.6453,238.8341,239.1325,13326.0
2023-11-22 11:00:00,256.49,256.55,255.47,255.62,16113.0,239.1511,239.2071,238.2001,238.34,16113.0
2023-11-22 11:30:00,255.63,255.84,255.16,255.61,12068.0,238.3493,238.5451,237.9111,238.3306,12068.0
2023-11-22 12:00:00,255.47,255.67,254.75,254.77,15999.0,238.2001,238.3866,237.5288,237.5474,15999.0
2023-11-22 12:30:00,254.76,254.85,254.4,254.78,13267.0,237.5381,237.622,237.2024,237.5567,13267.0
2023-11-22 13:00:00,254.72,254.99,254.51,254.65,9481.0,237.5008,237.7525,237.305,237.4355,9481.0
2023-11-22 13:30:00,254.66,254.7,254.22,254.22,10880.0,237.4449,237.4822,237.0346,237.0346,10880.0
2023-11-22 14:00:00,254.29,254.52,254.21,254.29,10318.0,237.0999,237.3143,237.0253,237.0999,10318.0
2023-11-22 14:30:00,254.41,254.43,253.7,254.05,10879.0,237.2118,237.2304,236.5498,236.8761,10879.0
2023-11-22 15:00:00,254.04,254.61,253.95,254.61,16163.0,236.8668,237.3982,236.7829,237.3982,16163.0
2023-11-22 15:30:00,254.53,254.79,254.27,254.72,67214.0,237.3236,237.5661,237.0812,237.5008,67214.0
2023-11-24 09:30:00,252.92,254.96,251.49,253.72,26209.0,235.8225,237.7246,234.4891,236.5684,26209.0
2023-11-24 10:00:00,253.81,254.17,253.61,254.17,14507.0,236.6523,236.988,236.4658,236.988,14507.0
2023-11-24 10:30:00,254.28,254.63,253.78,254.53,10471.0,237.0905,237.4169,236.6243,237.3236,10471.0
2023-11-24 11:00:00,254.52,254.95,254.37,254.38,7959.0,237.3143,237.7153,237.1745,237.1838,7959.0
2023-11-24 11:30:00,254.6,254.64,254.2,254.3,7527.0,237.3889,237.4262,237.016,237.1092,7527.0
2023-11-24 12:00:00,254.43,254.89,254.32,254.67,12695.0,237.2304,237.6593,237.1278,237.4542,12695.0
2023-11-24 12:30:00,254.67,255.25,254.2,255.18,33673.0,237.4542,237.995,237.016,237.9297,33673.0
2023-11-27 09:30:00,255.1,255.47,252.96,254.04,30739.0,237.8551,238.2001,235.8598,236.8668,30739.0
2023-11-27 10:00:00,254.12,255.64,254.08,255.14,18125.0,236.9414,238.3586,236.9041,237.8924,18125.0
2023-11-27 10:30:00,254.92,255.44,254.83,255.14,15925.0,237.6873,238.1721,237.6034,237.8924,15925.0
2023-11-27 11:00:00,254.92,255.86,254.79,255.59,10926.0,237.6873,238.5637,237.5661,238.312,10926.0
2023-11-27 11:30:00,255.59,256.58,255.51,256.44,28533.0,238.312,239.2351,238.2374,239.1045,28533.0
2023-11-27 12:00:00,256.31,257.33,256.14,257.33,44577.0,238.9833,239.9344,238.8248,239.9344,44577.0
2023-11-27 12:30:00,257.3,257.49,256.9,257.06,10124.0,239.9064,240.0835,239.5334,239.6826,10124.0
2023-11-27 13:00:00,256.96,257.74,256.7,257.62,13011.0,239.5894,240.3166,239.3469,240.2048,13011.0
2023-11-27 13:30:00,257.73,258.08,257.48,257.68,11841.0,240.3073,240.6337,240.0742,240.2607,11841.0
2023-11-27 14:00:00,257.75,258.22,257.68,257.86,12081.0,240.326,240.7642,240.2607,240.4285,12081.0
2023-11-27 14:30:00,257.78,257.98,257.02,257.23,18262.0,240.3539,240.5404,239.6453,239.8411,18262.0
2023-11-27 15:00:00,257.2,257.3,256.41,256.73,12501.0,239.8131,239.9064,239.0766,239.3749,12501.0
2023-11-27 15:30:00,256.7,257.58,256.19,256.22,129853.0,239.3469,240.1675,238.8714,238.8994,129853.0
2023-11-28 09:30:00,255.77,255.77,253.97,254.9,54461.0,238.4798,238.4798,236.8015,237.6686,54461.0
2023-11-28 10:00:00,255.39,255.93,254.81,255.66,28488.0,238.1255,238.629,237.5847,238.3773,28488.0
2023-11-28 10:30:00,255.76,257.17,255.63,257.06,12049.0,238.4705,239.7852,238.3493,239.6826,12049.0
2023-11-28 11:00:00,257.06,257.08,256.63,256.71,33851.0,239.6826,239.7013,239.2817,239.3563,33851.0
2023-11-28 11:30:00,256.84,256.98,256.43,256.55,14123.0,239.4775,239.608,239.0952,239.2071,14123.0
2023-11-28 12:00:00,256.64,256.9,256.35,256.82,15187.0,239.291,239.5334,239.0206,239.4588,15187.0
2023-11-28 12:30:00,256.82,257.26,256.51,256.94,35577.0,239.4588,239.8691,239.1698,239.5707,35577.0
2023-11-28 13:00:00,256.95,256.95,256.37,256.59,28503.0,239.58,239.58,239.0393,239.2444,28503.0
2023-11-28 13:30:00,256.6,256.76,256.38,256.43,26364.0,239.2537,239.4029,239.0486,239.0952,26364.0
2023-11-28 14:00:00,256.42,256.66,255.99,256.12,14351.0,239.0859,239.3097,238.6849,238.8062,14351.0
2023-11-28 14:30:00,256.11,256.47,255.85,256.18,15562.0,238.7968,239.1325,238.5544,238.8621,15562.0
2023-11-28 15:00:00,256.25,256.51,255.81,256.2,25379.0,238.9274,239.1698,238.5171,238.8807,25379.0
2023-11-28 15:30:00,256.2,257.08,256.12,256.62,152662.0,238.8807,239.7013,238.8062,239.2724,152662.0
2023-11-29 09:30:00,258.75,259.62,256.56,258.7,89687.0,241.2584,242.0696,239.2164,241.2117,89687.0
2023-11-29 10:00:00,258.67,258.74,257.23,258.05,43496.0,241.1838,241.249,239.8411,240.6057,43496.0
2023-11-29 10:30:00,258.06,258.5,257.44,258.06,15619.0,240.615,241.0253,240.0369,240.615,15619.0
2023-11-29 11:00:00,257.98,258.56,257.9,258.52,38294.0,240.5404,241.0812,240.4658,241.0439,38294.0
2023-11-29 11:30:00,258.69,258.95,258.36,258.83,25975.0,241.2024,241.4448,240.8947,241.333,25975.0
2023-11-29 12:00:00,258.83,259.16,258.24,258.26,26936.0,241.333,241.6407,240.7828,240.8015,26936.0
2023-11-29 12:30:00,258.24,258.8,258.23,258.55,14789.0,240.7828,241.305,240.7735,241.0719,14789.0
2023-11-29 13:00:00,258.58,259.05,258.57,258.92,19575.0,241.0999,241.5381,241.0905,241.4169,19575.0
2023-11-29 13:30:00,258.95,259.02,257.85,257.98,14180.0,241.4448,241.5101,240.4192,240.5404,14180.0
2023-11-29 14:00:00,257.97,258.82,257.97,258.59,46022.0,240.5311,241.3236,240.5311,241.1092,46022.0
2023-11-29 14:30:00,258.49,258.61,258.08,258.37,22464.0,241.0159,241.1278,240.6337,240.9041,22464.0
2023-11-29 15:00:00,258.46,258.93,258.3,258.33,35632.0,240.988,241.4262,240.8388,240.8668,35632.0
2023-11-29 15:30:00,258.27,258.49,257.87,257.89,122069.0,240.8108,241.0159,240.4379,240.4565,122069.0
2023-11-30 09:30:00,255.78,258.36,255.78,257.97,43493.0,238.4891,240.8947,238.4891,240.5311,43493.0
2023-11-30 10:00:00,258.04,259.14,257.41,258.79,25210.0,240.5964,241.622,240.009,241.2957,25210.0
2023-11-30 10:30:00,258.91,258.91,258.23,258.75,68235.0,241.4076,241.4076,240.7735,241.2584,68235.0
2023-11-30 11:00:00,258.75,259.88,258.74,259.17,35055.0,241.2584,242.312,241.249,241.65,35055.0
2023-11-30 11:30:00,259.22,260.15,258.14,258.29,27497.0,241.6966,242.5637,240.6896,240.8295,27497.0
2023-11-30 12:00:00,258.35,259.02,257.8,257.96,10984.0,240.8854,241.5101,240.3726,240.5218,10984.0
2023-11-30 12:30:00,257.93,258.08,257.45,257.66,14713.0,240.4938,240.6337,240.0462,240.2421,14713.0
2023-11-30 13:00:00,257.75,258.7,257.74,258.29,17258.0,240.326,241.2117,240.3166,240.8295,17258.0
2023-11-30 13:30:00,258.38,258.82,258.15,258.51,13898.0,240.9134,241.3236,240.6989,241.0346,13898.0
2023-11-30 14:00:00,258.43,258.85,258.36,258.68,14716.0,240.96,241.3516,240.8947,241.1931,14716.0
2023-11-30 14:30:00,258.75,258.92,258.32,258.53,16521.0,241.2584,241.4169,240.8574,241.0532,16521.0
2023-11-30 15:00:00,258.55,258.86,257.61,257.68,46202.0,241.0719,241.3609,240.1954,240.2607,46202.0
2023-11-30 15:30:00,257.55,259.25,257.51,258.81,150261.0,240.1395,241.7246,240.1022,241.3143,150261.0
2023-12-01 09:30:00,258.43,260.62,257.79,260.62,20971.0,240.96,243.002,240.3633,243.002,20971.0
2023-12-01 10:00:00,260.52,261.34,260.28,260.8,17154.0,242.9087,243.6733,242.6849,243.1698,17154.0
2023-12-01 10:30:00,260.75,261.4,260.38,261.29,108631.0,243.1232,243.7292,242.7782,243.6267,108631.0
2023-12-01 11:00:00,261.19,263.1,260.88,263.03,54102.0,243.5334,245.3143,243.2444,245.249,54102.0
2023-12-01 11:30:00,262.89,264.03,262.71,263.47,32590.0,245.1185,246.1814,244.9507,245.6593,32590.0
2023-12-01 12:00:00,263.36,264.0,262.85,263.06,23328.0,245.5567,246.1535,245.0812,245.277,23328.0
2023-12-01 12:30:00,263.25,263.8,263.01,263.65,59866.0,245.4542,245.967,245.2304,245.8271,59866.0
2023-12-01 13:00:00,263.55,263.78,263.08,263.2,27832.0,245.7339,245.9483,245.2957,245.4075,27832.0
2023-12-01 13:30:00,262.99,264.06,262.76,264.0,59854.0,245.2117,246.2094,244.9973,246.1535,59854.0
2023-12-01 14:00:00,263.99,264.68,263.86,264.46,71980.0,246.1441,246.7875,246.0229,246.5824,71980.0
2023-12-01 14:30:00,264.63,265.04,264.18,265.01,31211.0,246.7409,247.1232,246.3213,247.0952,31211.0
2023-12-01 15:00:00,265.08,265.5,264.4,265.19,46949.0,247.1605,247.5521,246.5264,247.263,46949.0
2023-12-01 15:30:00,265.24,266.62,264.81,266.0,134833.0,247.3096,248.5964,246.9087,248.0183,134833.0
2023-12-04 09:30:00,265.63,267.29,264.75,265.73,78451.0,247.6733,249.2211,246.8528,247.7665,78451.0
2023-12-04 10:00:00,265.98,268.14,265.92,267.22,72141.0,247.9996,250.0136,247.9437,249.1558,72141.0
2023-12-04 10:30:00,267.06,267.78,266.42,266.51,34329.0,249.0066,249.6779,248.4099,248.4938,34329.0
2023-12-04 11:00:00,266.57,267.42,266.34,266.59,28098.0,248.5497,249.3423,248.3353,248.5684,28098.0
2023-12-04 11:30:00,266.66,267.41,265.78,267.41,21576.0,248.6336,249.3329,247.8131,249.3329,21576.0
2023-12-04 12:00:00,267.25,267.55,266.78,267.34,21262.0,249.1838,249.4635,248.7455,249.2677,21262.0
2023-12-04 12:30:00,267.42,267.87,267.02,267.39,21952.0,249.3423,249.7619,248.9693,249.3143,21952.0
2023-12-04 13:00:00,267.33,267.68,267.03,267.18,22847.0,249.2584,249.5847,248.9786,249.1185,22847.0
2023-12-04 13:30:00,267.04,267.87,267.01,267.86,28885.0,248.988,249.7619,248.96,249.7525,28885.0
2023-12-04 14:00:00,267.74,268.49,267.7,268.13,30846.0,249.6406,250.3399,249.6033,250.0043,30846.0
2023-12-04 14:30:00,268.16,268.78,267.98,268.44,39843.0,250.0322,250.6103,249.8644,250.2933,39843.0
2023-12-04 15:00:00,268.44,268.54,267.53,267.98,46223.0,250.2933,250.3866,249.4448,249.8644,46223.0
2023-12-04 15:30:00,268.05,269.51,267.93,269.41,108837.0,249.9297,251.291,249.8178,251.1977,108837.0
2023-12-05 09:30:00,268.56,269.84,267.55,269.54,45576.0,250.4052,251.5987,249.4635,251.319,45576.0
2023-12-05 10:00:00,269.56,269.95,268.27,268.56,22124.0,251.3376,251.7012,250.1348,250.4052,22124.0
2023-12-05 10:30:00,268.64,269.04,268.36,268.85,25526.0,250.4798,250.8528,250.2187,250.6756,25526.0
2023-12-05 11:00:00,268.79,269.19,267.96,268.67,10143.0,250.6197,250.9926,249.8458,250.5078,10143.0
2023-12-05 11:30:00,268.72,268.89,267.94,268.08,13367.0,250.5544,250.7129,249.8271,249.9577,13367.0
2023-12-05 12:00:00,268.09,268.48,267.9,268.33,25611.0,249.967,250.3306,249.7898,250.1908,25611.0
2023-12-05 12:30:00,268.33,268.45,268.0,268.43,19350.0,250.1908,250.3026,249.8831,250.284,19350.0
2023-12-05 13:00:00,268.49,268.91,268.23,268.89,9399.0,250.3399,250.7315,250.0975,250.7129,9399.0
2023-12-05 13:30:00,268.87,268.87,268.31,268.65,15062.0,250.6943,250.6943,250.1721,250.4891,15062.0
2023-12-05 14:00:00,268.7,269.06,268.6,268.81,12044.0,250.5357,250.8714,250.4425,250.6383,12044.0
2023-12-05 14:30:00,268.82,269.21,268.71,269.15,10428.0,250.6476,251.0113,250.5451,250.9553,10428.0
2023-12-05 15:00:00,269.05,269.58,268.74,269.23,47078.0,250.8621,251.3563,250.573,251.0299,47078.0
2023-12-05 15:30:00,269.15,269.68,268.82,268.84,103555.0,250.9553,251.4495,250.6476,250.6663,103555.0
2023-12-06 09:30:00,269.02,269.02,266.68,268.44,58344.0,250.8341,250.8341,248.6523,250.2933,58344.0
2023-12-06 10:00:00,268.63,269.66,268.2,268.65,19917.0,250.4705,251.4308,250.0695,250.4891,19917.0
2023-12-06 10:30:00,268.6,269.27,268.44,268.52,39153.0,250.4425,251.0672,250.2933,250.3679,39153.0
2023-12-06 11:00:00,268.64,269.35,268.22,268.57,57373.0,250.4798,251.1418,250.0882,250.4145,57373.0
2023-12-06 11:30:00,268.5,269.13,268.04,268.93,46508.0,250.3493,250.9367,249.9204,250.7502,46508.0
2023-12-06 12:00:00,268.92,268.98,267.75,268.14,11404.0,250.7409,250.7968,249.65,250.0136,11404.0
2023-12-06 12:30:00,268.25,268.25,267.6,267.71,17289.0,250.1162,250.1162,249.5101,249.6127,17289.0
2023-12-06 13:00:00,267.63,268.0,267.43,267.81,11861.0,249.5381,249.8831,249.3516,249.7059,11861.0
2023-12-06 13:30:00,267.77,268.97,267.69,268.52,64586.0,249.6686,250.7875,249.594,250.3679,64586.0
2023-12-06 14:00:00,268.61,268.96,268.14,268.73,73286.0,250.4518,250.7782,250.0136,250.5637,73286.0
2023-12-06 14:30:00,268.73,269.71,268.72,269.5,117458.0,250.5637,251.4775,250.5544,251.2817,117458.0
2023-12-06 15:00:00,269.49,269.64,268.68,268.77,59885.0,251.2723,251.4122,250.5171,250.601,59885.0
2023-12-06 15:30:00,268.89,269.9,268.85,269.66,203888.0,250.7129,251.6546,250.6756,251.4308,203888.0
2023-12-07 09:30:00,270.0,272.43,269.05,272.43,27565.0,251.7479,254.0136,250.8621,254.0136,27565.0
2023-12-07 10:00:00,272.47,273.29,272.1,273.24,21391.0,254.0509,254.8155,253.7059,254.7688,21391.0
2023-12-07 10:30:00,273.33,274.28,273.15,274.25,32458.0,254.8528,255.7385,254.6849,255.7106,32458.0
2023-12-07 11:00:00,274.29,274.56,272.64,273.24,21144.0,255.7479,255.9996,254.2094,254.7688,21144.0
2023-12-07 11:30:00,273.24,274.25,273.17,274.0,21612.0,254.7688,255.7106,254.7036,255.4775,21612.0
2023-12-07 12:00:00,274.09,274.15,273.24,273.56,24909.0,255.5614,255.6173,254.7688,255.0672,24909.0
2023-12-07 12:30:00,273.55,274.05,273.25,273.32,28545.0,255.0579,255.5241,254.7782,254.8434,28545.0
2023-12-07 13:00:00,273.18,273.43,273.09,273.22,13981.0,254.7129,254.946,254.629,254.7502,13981.0
2023-12-07 13:30:00,273.2,273.72,273.0,273.72,37826.0,254.7315,255.2164,254.5451,255.2164,37826.0
2023-12-07 14:00:00,273.71,273.82,273.18,273.78,23062.0,255.2071,255.3096,254.7129,255.2723,23062.0
2023-12-07 14:30:00,273.73,273.74,272.59,272.76,27463.0,255.2257,255.235,254.1628,254.3213,27463.0
2023-12-07 15:00:00,272.77,273.25,272.75,273.0,55826.0,254.3306,254.7782,254.312,254.5451,55826.0
2023-12-07 15:30:00,272.97,273.34,272.7,273.12,104776.0,254.5171,254.8621,254.2653,254.6569,104776.0
2023-12-08 09:30:00,272.7,275.43,271.66,273.63,23447.0,254.2653,256.8108,253.2956,255.1325,23447.0
2023-12-08 10:00:00,273.97,274.86,273.48,273.92,15363.0,255.4495,256.2793,254.9926,255.4029,15363.0
2023-12-08 10:30:00,273.98,274.24,272.49,272.76,11525.0,255.4588,255.7012,254.0695,254.3213,11525.0
2023-12-08 11:00:00,272.72,273.14,272.08,272.21,9498.0,254.284,254.6756,253.6873,253.8085,9498.0
2023-12-08 11:30:00,272.13,272.51,271.6,271.85,11014.0,253.7339,254.0882,253.2397,253.4728,11014.0
2023-12-08 12:00:00,272.06,272.51,271.49,272.31,16932.0,253.6686,254.0882,253.1371,253.9017,16932.0
2023-12-08 12:30:00,272.42,272.6,272.27,272.38,15487.0,254.0043,254.1721,253.8644,253.967,15487.0
2023-12-08 13:00:00,272.24,272.45,271.99,272.44,13809.0,253.8364,254.0322,253.6033,254.0229,13809.0
2023-12-08 13:30:00,272.31,272.47,272.07,272.13,10552.0,253.9017,254.0509,253.6779,253.7339,10552.0
2023-12-08 14:00:00,272.16,273.4,272.15,273.26,36797.0,253.7618,254.918,253.7525,254.7875,36797.0
2023-12-08 14:30:00,273.24,273.64,273.23,273.54,14456.0,254.7688,255.1418,254.7595,255.0486,14456.0
2023-12-08 15:00:00,273.56,273.73,273.25,273.55,17335.0,255.0672,255.2257,254.7782,255.0579,17335.0
2023-12-08 15:30:00,273.55,273.89,273.15,273.83,104568.0,255.0579,255.3749,254.6849,255.319,104568.0
2023-12-11 09:30:00,273.0,274.44,272.86,273.16,25644.0,254.5451,255.8877,254.4145,254.6942,25644.0
2023-12-11 10:00:00,273.57,273.66,272.56,273.0,45032.0,255.0765,255.1604,254.1348,254.5451,45032.0
2023-12-11 10:30:00,273.09,274.13,272.94,274.0,27519.0,254.629,255.5987,254.4891,255.4775,27519.0
2023-12-11 11:00:00,274.05,275.0,274.05,274.75,13853.0,255.5241,256.4099,255.5241,256.1768,13853.0
2023-12-11 11:30:00,274.9,275.65,274.68,275.5,22622.0,256.3166,257.0159,256.1115,256.8761,22622.0
2023-12-11 12:00:00,275.53,276.05,275.13,276.0,15134.0,256.904,257.3889,256.5311,257.3423,15134.0
2023-12-11 12:30:00,275.9,276.36,275.74,276.0,15772.0,257.249,257.6779,257.0998,257.3423,15772.0
2023-12-11 13:00:00,276.05,276.14,275.42,275.66,20043.0,257.3889,257.4728,256.8015,257.0252,20043.0
2023-12-11 13:30:00,275.75,276.24,275.61,275.99,17925.0,257.1092,257.566,256.9786,257.3329,17925.0
2023-12-11 14:00:00,276.0,276.26,275.81,276.02,17077.0,257.3423,257.5847,257.1651,257.3609,17077.0
2023-12-11 14:30:00,275.99,276.36,275.8,276.31,23197.0,257.3329,257.6779,257.1558,257.6313,23197.0
2023-12-11 15:00:00,276.35,276.47,276.12,276.38,24487.0,257.6686,257.7805,257.4541,257.6966,24487.0
2023-12-11 15:30:00,276.33,277.11,276.18,276.83,88894.0,257.65,258.3772,257.5101,258.1162,88894.0
2023-12-12 09:30:00,272.63,274.08,271.1,273.0,40359.0,256.9935,258.3603,255.5512,257.3423,40359.0
2023-12-12 10:00:00,273.15,273.41,272.82,273.25,17719.0,257.4837,257.7287,257.1726,257.5779,17719.0
2023-12-12 10:30:00,273.23,273.58,272.84,272.91,16576.0,257.5591,257.889,257.1914,257.2574,16576.0
2023-12-12 11:00:00,272.77,273.13,272.52,273.04,14969.0,257.1255,257.4648,256.8898,257.38,14969.0
2023-12-12 11:30:00,273.0,273.02,272.4,272.74,16966.0,257.3423,257.3611,256.7767,257.0972,16966.0
2023-12-12 12:00:00,272.74,273.68,272.61,273.54,10668.0,257.0972,257.9833,256.9746,257.8513,10668.0
2023-12-12 12:30:00,273.63,274.0,273.53,273.55,15297.0,257.9361,258.2849,257.8419,257.8607,15297.0
2023-12-12 13:00:00,273.55,273.66,273.02,273.02,14896.0,257.8607,257.9644,257.3611,257.3611,14896.0
2023-12-12 13:30:00,273.01,273.24,272.77,273.08,20604.0,257.3517,257.5685,257.1255,257.4177,20604.0
2023-12-12 14:00:00,273.05,273.1,272.52,272.73,22073.0,257.3894,257.4365,256.8898,257.0877,22073.0
2023-12-12 14:30:00,272.8,273.25,272.62,273.2,22390.0,257.1537,257.5779,256.9841,257.5308,22390.0
2023-12-12 15:00:00,273.2,273.3,272.84,273.14,30380.0,257.5308,257.6251,257.1914,257.4742,30380.0
2023-12-12 15:30:00,273.17,273.23,272.56,272.94,126098.0,257.5025,257.5591,256.9275,257.2857,126098.0
2023-12-13 09:30:00,273.71,274.02,272.6,273.01,20989.0,258.0115,258.3038,256.9652,257.3517,20989.0
2023-12-13 10:00:00,272.93,274.48,272.93,274.23,20507.0,257.2763,258.7374,257.2763,258.5017,20507.0
2023-12-13 10:30:00,274.45,275.7,274.34,275.5,13695.0,258.7091,259.8874,258.6054,259.6989,13695.0
2023-12-13 11:00:00,275.18,276.29,275.17,275.77,14091.0,259.3972,260.4436,259.3878,259.9534,14091.0
2023-12-13 11:30:00,275.96,276.02,275.21,275.58,11594.0,260.1325,260.189,259.4255,259.7743,11594.0
2023-12-13 12:00:00,275.5,275.82,275.27,275.67,12484.0,259.6989,260.0005,259.4821,259.8591,12484.0
2023-12-13 12:30:00,275.66,275.74,275.02,275.04,11819.0,259.8497,259.9251,259.2464,259.2653,11819.0
2023-12-13 13:00:00,274.96,275.01,274.54,274.63,11673.0,259.1898,259.237,258.7939,258.8788,11673.0
2023-12-13 13:30:00,274.63,274.7,273.97,274.18,19629.0,258.8788,258.9448,258.2566,258.4546,19629.0
2023-12-13 14:00:00,274.23,278.09,273.89,277.98,50824.0,258.5017,262.1403,258.1812,262.0366,50824.0
2023-12-13 14:30:00,278.13,282.5,277.9,282.28,47032.0,262.178,266.2974,261.9612,266.09,47032.0
2023-12-13 15:00:00,282.28,284.15,282.27,283.96,81756.0,266.09,267.8528,266.0806,267.6737,81756.0
2023-12-13 15:30:00,283.9,284.41,282.12,282.55,216591.0,267.6171,268.0978,265.9392,266.3445,216591.0
2023-12-14 09:30:00,287.46,291.98,287.18,289.96,61685.0,270.9729,275.2337,270.709,273.3295,61685.0
2023-12-14 10:00:00,290.13,291.46,288.15,291.18,233117.0,273.4898,274.7435,271.6233,274.4796,233117.0
2023-12-14 10:30:00,291.18,291.18,289.24,290.25,49864.0,274.4796,274.4796,272.6508,273.6029,49864.0
2023-12-14 11:00:00,290.17,290.79,289.84,290.0,31175.0,273.5275,274.1119,273.2164,273.3672,31175.0
2023-12-14 11:30:00,290.05,291.69,290.05,291.63,32824.0,273.4144,274.9603,273.4144,274.9037,32824.0
2023-12-14 12:00:00,291.64,292.13,290.96,290.97,35637.0,274.9132,275.3751,274.2722,274.2816,35637.0
2023-12-14 12:30:00,290.85,291.47,290.28,290.28,22450.0,274.1685,274.7529,273.6312,273.6312,22450.0
2023-12-14 13:00:00,290.07,291.27,289.89,290.06,32951.0,273.4332,274.5644,273.2635,273.4238,32951.0
2023-12-14 13:30:00,290.06,290.41,289.43,290.34,54510.0,273.4238,273.7537,272.8299,273.6877,54510.0
2023-12-14 14:00:00,290.3,291.11,290.3,290.72,20704.0,273.65,274.4136,273.65,274.0459,20704.0
2023-12-14 14:30:00,290.65,290.65,289.55,289.88,35746.0,273.98,273.98,272.943,273.2541,35746.0
2023-12-14 15:00:00,289.79,290.26,289.31,290.02,62590.0,273.1693,273.6123,272.7168,273.3861,62590.0
2023-12-14 15:30:00,290.03,291.37,289.36,291.1,166713.0,273.3955,274.6587,272.7639,274.4041,166713.0
2023-12-15 09:30:00,290.63,291.42,287.26,288.0,269650.0,273.9611,274.7058,270.7844,271.4819,269650.0
2023-12-15 10:00:00,288.04,289.23,287.25,288.59,27735.0,271.5197,272.6414,270.775,272.0381,27735.0
2023-12-15 10:30:00,288.57,290.5,288.47,290.35,29388.0,272.0193,273.8386,271.925,273.6972,29388.0
2023-12-15 11:00:00,290.39,290.85,288.85,288.95,76665.0,273.7349,274.1685,272.2832,272.3775,76665.0
2023-12-15 11:30:00,288.78,289.43,287.7,288.53,50708.0,272.2172,272.8299,271.1992,271.9815,50708.0
2023-12-15 12:00:00,288.91,289.01,286.98,287.61,32505.0,272.3398,272.434,270.5204,271.1143,32505.0
2023-12-15 12:30:00,287.6,288.05,286.85,287.07,30151.0,271.1049,271.5291,270.3979,270.6053,30151.0
2023-12-15 13:00:00,287.0,287.73,286.68,287.73,59540.0,270.5393,271.2274,270.2377,271.2274,59540.0
2023-12-15 13:30:00,287.91,288.61,287.25,288.17,35368.0,271.3971,272.057,270.775,271.6422,35368.0
2023-12-15 14:00:00,288.07,288.38,287.33,287.88,21189.0,271.5479,271.8401,270.8504,271.3688,21189.0
2023-12-15 14:30:00,287.88,288.18,287.52,287.79,13569.0,271.3688,271.6516,271.0295,271.284,13569.0
2023-12-15 15:00:00,287.84,288.97,287.83,288.92,19449.0,271.3311,272.3963,271.3217,272.3492,19449.0
2023-12-15 15:30:00,289.0,290.48,288.16,289.88,197377.0,272.4246,273.8197,271.6328,273.2541,197377.0
2023-12-18 09:30:00,290.11,290.93,287.49,288.84,33737.0,273.4709,274.2439,271.0012,272.2738,33737.0
2023-12-18 10:00:00,288.74,289.92,288.47,289.92,16239.0,272.1795,273.2918,271.925,273.2918,16239.0
2023-12-18 10:30:00,289.78,290.37,289.6,289.84,12499.0,273.1599,273.716,272.9902,273.2164,12499.0
2023-12-18 11:00:00,289.74,289.8,288.83,289.45,15114.0,273.1221,273.1787,272.2643,272.8488,15114.0
2023-12-18 11:30:00,289.35,289.93,289.2,289.56,12148.0,272.7545,273.3013,272.6131,272.9525,12148.0
2023-12-18 12:00:00,289.66,290.15,289.55,289.99,7749.0,273.0467,273.5086,272.943,273.3578,7749.0
2023-12-18 12:30:00,289.97,290.4,289.64,290.21,14079.0,273.339,273.7443,273.0279,273.5652,14079.0
2023-12-18 13:00:00,290.21,290.21,289.37,289.63,14702.0,273.5652,273.5652,272.7734,273.0185,14702.0
2023-12-18 13:30:00,289.7,290.11,289.43,289.86,20125.0,273.0844,273.4709,272.8299,273.2353,20125.0
2023-12-18 14:00:00,290.12,290.15,289.76,290.03,9913.0,273.4804,273.5086,273.141,273.3955,9913.0
2023-12-18 14:30:00,290.1,290.11,289.03,289.04,9434.0,273.4615,273.4709,272.4529,272.4623,9434.0
2023-12-18 15:00:00,288.98,289.21,288.46,289.17,34449.0,272.4057,272.6225,271.9156,272.5848,34449.0
2023-12-18 15:30:00,289.23,289.78,288.9,289.0,66981.0,272.6414,273.1599,272.3303,272.4246,66981.0
2023-12-19 09:30:00,290.52,291.26,288.69,291.07,29349.0,273.8574,274.555,272.1324,274.3759,29349.0
2023-12-19 10:00:00,290.89,292.34,290.62,292.0,15965.0,274.2062,275.573,273.9517,275.2525,15965.0
2023-12-19 10:30:00,292.0,293.45,291.81,293.34,17302.0,275.2525,276.6194,275.0734,276.5157,17302.0
2023-12-19 11:00:00,293.38,294.68,293.18,294.68,19731.0,276.5534,277.7788,276.3648,277.7788,19731.0
2023-12-19 11:30:00,294.68,294.68,293.66,293.68,21658.0,277.7788,277.7788,276.8173,276.8362,21658.0
2023-12-19 12:00:00,293.75,294.79,293.69,294.79,18261.0,276.9022,277.8825,276.8456,277.8825,18261.0
2023-12-19 12:30:00,294.69,295.09,294.57,294.72,14066.0,277.7882,278.1653,277.6751,277.8165,14066.0
2023-12-19 13:00:00,294.68,295.43,294.45,295.29,29192.0,277.7788,278.4858,277.562,278.3538,29192.0
2023-12-19 13:30:00,295.27,295.55,294.82,295.2,16882.0,278.335,278.5989,277.9108,278.269,16882.0
2023-12-19 14:00:00,295.12,295.39,294.6,295.29,13905.0,278.1936,278.4481,277.7034,278.3538,13905.0
2023-12-19 14:30:00,295.26,295.86,295.18,295.59,12624.0,278.3256,278.8911,278.2501,278.6366,12624.0
2023-12-19 15:00:00,295.67,295.95,295.49,295.92,13365.0,278.712,278.976,278.5424,278.9477,13365.0
2023-12-19 15:30:00,296.0,296.11,294.82,294.86,73718.0,279.0231,279.1268,277.9108,277.9485,73718.0
2023-12-20 09:30:00,295.26,298.02,294.63,297.38,35645.0,278.3256,280.9273,277.7317,280.324,35645.0
2023-12-20 10:00:00,297.38,297.93,295.54,296.52,15826.0,280.324,280.8424,278.5895,279.5133,15826.0
2023-12-20 10:30:00,296.47,296.87,295.8,296.66,15043.0,279.4662,279.8432,278.8346,279.6453,15043.0
2023-12-20 11:00:00,296.4,297.2,296.4,297.05,11049.0,279.4002,280.1543,279.4002,280.0129,11049.0
2023-12-20 11:30:00,297.13,297.55,296.84,297.23,12606.0,280.0883,280.4842,279.8149,280.1826,12606.0
2023-12-20 12:00:00,297.23,298.09,297.21,297.92,19566.0,280.1826,280.9932,280.1637,280.833,19566.0
2023-12-20 12:30:00,297.8,298.0,297.5,297.85,13497.0,280.7199,280.9084,280.4371,280.767,13497.0
2023-12-20 13:00:00,297.86,298.47,297.63,298.39,20500.0,280.7764,281.3514,280.5596,281.276,20500.0
2023-12-20 13:30:00,298.41,298.48,297.21,297.3,8255.0,281.2949,281.3609,280.1637,280.2485,8255.0
2023-12-20 14:00:00,297.23,297.7,296.97,297.5,7484.0,280.1826,280.6256,279.9375,280.4371,7484.0
2023-12-20 14:30:00,297.44,297.7,294.12,294.5,14134.0,280.3805,280.6256,277.2509,277.6091,14134.0
2023-12-20 15:00:00,294.25,295.8,293.36,294.49,22999.0,277.3735,278.8346,276.5345,277.5997,22999.0
2023-12-20 15:30:00,294.6,294.9,292.87,292.99,103460.0,277.7034,277.9862,276.0726,276.1857,103460.0
2023-12-21 09:30:00,295.88,296.88,293.57,296.88,10883.0,278.91,279.8526,276.7325,279.8526,10883.0
2023-12-21 10:00:00,296.71,297.36,295.85,295.86,19243.0,279.6924,280.3051,278.8817,278.8911,19243.0
2023-12-21 10:30:00,296.01,296.5,295.0,295.31,12363.0,279.0325,279.4944,278.0805,278.3727,12363.0
2023-12-21 11:00:00,294.7,294.97,294.06,294.45,4379.0,277.7977,278.0522,277.1944,277.562,4379.0
2023-12-21 11:30:00,294.59,294.98,294.11,294.23,8279.0,277.694,278.0616,277.2415,277.3546,8279.0
2023-12-21 12:00:00,293.96,294.47,293.48,294.0,29468.0,277.1001,277.5809,276.6476,277.1378,29468.0
2023-12-21 12:30:00,294.09,294.5,293.45,294.05,11533.0,277.2227,277.6091,276.6194,277.185,11533.0
2023-12-21 13:00:00,294.0,294.2,293.53,293.93,20325.0,277.1378,277.3263,276.6948,277.0718,20325.0
2023-12-21 13:30:00,294.03,294.94,293.99,294.94,7626.0,277.1661,278.0239,277.1284,278.0239,7626.0
2023-12-21 14:00:00,294.81,295.29,294.6,295.04,10251.0,277.9014,278.3538,277.7034,278.1182,10251.0
2023-12-21 14:30:00,294.86,295.41,294.67,294.93,9137.0,277.9485,278.4669,277.7694,278.0145,9137.0
2023-12-21 15:00:00,294.78,295.35,294.38,295.18,11695.0,277.8731,278.4104,277.496,278.2501,11695.0
2023-12-21 15:30:00,295.33,297.26,295.2,296.95,60086.0,278.3915,280.2108,278.269,279.9186,60086.0
2023-12-22 09:30:00,297.57,299.75,297.42,298.9,22750.0,280.5031,282.558,280.3617,281.7568,22750.0
2023-12-22 10:00:00,298.9,300.72,298.89,300.55,20622.0,281.7568,283.4724,281.7474,283.3121,20622.0
2023-12-22 10:30:00,300.55,300.94,299.94,299.94,7617.0,283.3121,283.6798,282.7371,282.7371,7617.0
2023-12-22 11:00:00,299.66,299.73,299.1,299.1,7443.0,282.4732,282.5392,281.9453,281.9453,7443.0
2023-12-22 11:30:00,299.24,299.24,298.62,298.69,6531.0,282.0773,282.0773,281.4928,281.5588,6531.0
2023-12-22 12:00:00,298.62,298.68,297.65,298.09,11396.0,281.4928,281.5494,280.5785,280.9932,11396.0
2023-12-22 12:30:00,298.16,298.25,297.82,298.0,15351.0,281.0592,281.1441,280.7387,280.9084,15351.0
2023-12-22 13:00:00,298.1,298.35,297.91,298.16,13904.0,281.0027,281.2383,280.8236,281.0592,13904.0
2023-12-22 13:30:00,298.35,298.35,297.59,297.59,2937.0,281.2383,281.2383,280.5219,280.5219,2937.0
2023-12-22 14:00:00,297.24,297.44,296.28,296.54,8192.0,280.192,280.3805,279.2871,279.5321,8192.0
2023-12-22 14:30:00,296.25,297.31,295.93,297.16,7036.0,279.2588,280.258,278.9571,280.1166,7036.0
2023-12-22 15:00:00,297.37,297.92,297.19,297.65,13700.0,280.3145,280.833,280.1449,280.5785,13700.0
2023-12-22 15:30:00,297.8,298.53,297.23,298.0,53327.0,280.7199,281.408,280.1826,280.9084,53327.0
2023-12-26 09:30:00,298.76,299.94,298.59,299.94,11223.0,281.6248,282.7371,281.4646,282.7371,11223.0
2023-12-26 10:00:00,300.1,301.6,300.1,301.46,18876.0,282.888,284.3019,282.888,284.17,18876.0
2023-12-26 10:30:00,301.44,301.45,300.37,300.73,10412.0,284.1511,284.1605,283.1425,283.4818,10412.0
2023-12-26 11:00:00,300.78,301.02,300.61,300.8,1993.0,283.529,283.7552,283.3687,283.5478,1993.0
2023-12-26 11:30:00,300.75,301.38,300.75,301.3,5851.0,283.5007,284.0945,283.5007,284.0191,5851.0
2023-12-26 12:00:00,301.3,301.33,300.97,301.28,3227.0,284.0191,284.0474,283.7081,284.0003,3227.0
2023-12-26 12:30:00,301.42,301.85,301.3,301.63,11136.0,284.1322,284.5376,284.0191,284.3302,11136.0
2023-12-26 13:00:00,301.6,301.95,301.54,301.54,5400.0,284.3019,284.6319,284.2454,284.2454,5400.0
2023-12-26 13:30:00,301.71,301.85,301.11,301.81,9360.0,284.4056,284.5376,283.84,284.4999,9360.0
2023-12-26 14:00:00,301.81,302.02,301.71,301.88,7075.0,284.4999,284.6978,284.4056,284.5659,7075.0
2023-12-26 14:30:00,302.04,302.29,301.92,302.24,2889.0,284.7167,284.9524,284.6036,284.9052,2889.0
2023-12-26 15:00:00,302.13,303.05,302.02,302.62,4828.0,284.8015,285.6688,284.6978,285.2634,4828.0
2023-12-26 15:30:00,302.67,302.9,301.82,301.94,33008.0,285.3106,285.5274,284.5093,284.6224,33008.0
2023-12-27 09:30:00,302.13,304.76,301.56,304.58,33230.0,284.8015,287.2807,284.2642,287.111,33230.0
2023-12-27 10:00:00,304.58,305.53,303.99,304.21,24297.0,287.111,288.0065,286.5548,286.7622,24297.0
2023-12-27 10:30:00,304.41,304.65,303.89,303.94,13371.0,286.9508,287.177,286.4606,286.5077,13371.0
2023-12-27 11:00:00,303.87,304.65,303.55,304.64,12297.0,286.4417,287.177,286.1401,287.1676,12297.0
2023-12-27 11:30:00,304.65,305.19,304.44,304.47,7520.0,287.177,287.686,286.979,287.0073,7520.0
2023-12-27 12:00:00,304.34,304.34,303.71,304.1,14420.0,286.8848,286.8848,286.2909,286.6585,14420.0
2023-12-27 12:30:00,303.74,303.9,302.89,303.43,7970.0,286.3192,286.47,285.5179,286.027,7970.0
2023-12-27 13:00:00,303.38,304.78,303.38,303.85,18012.0,285.9798,287.2995,285.9798,286.4229,18012.0
2023-12-27 13:30:00,303.97,304.24,303.86,304.17,6978.0,286.536,286.7905,286.4323,286.7245,6978.0
2023-12-27 14:00:00,304.08,304.11,303.13,303.98,11351.0,286.6397,286.668,285.7442,286.5454,11351.0
2023-12-27 14:30:00,303.77,304.09,303.6,303.95,11673.0,286.3475,286.6491,286.1872,286.5171,11673.0
2023-12-27 15:00:00,303.9,304.42,303.77,304.05,10736.0,286.47,286.9602,286.3475,286.6114,10736.0
2023-12-27 15:30:00,304.03,305.28,303.97,305.28,61994.0,286.5926,287.7709,286.536,287.7709,61994.0
2023-12-28 09:30:00,306.01,307.2,305.55,307.2,18699.0,288.459,289.5807,288.0254,289.5807,18699.0
2023-12-28 10:00:00,307.03,307.33,306.67,307.23,16968.0,289.4205,289.7033,289.0811,289.609,16968.0
2023-12-28 10:30:00,307.67,307.67,305.38,305.78,7990.0,290.0238,290.0238,287.8651,288.2422,7990.0
2023-12-28 11:00:00,305.85,306.08,305.29,306.02,12169.0,288.3082,288.525,287.7803,288.4684,12169.0
2023-12-28 11:30:00,306.2,306.64,305.48,306.55,7972.0,288.6381,289.0529,287.9594,288.968,7972.0
2023-12-28 12:00:00,306.63,306.89,306.4,306.56,8349.0,289.0434,289.2885,288.8266,288.9774,8349.0
2023-12-28 12:30:00,306.65,306.74,306.35,306.43,3936.0,289.0623,289.1471,288.7795,288.8549,3936.0
2023-12-28 13:00:00,306.48,306.56,305.96,306.21,4203.0,288.902,288.9774,288.4119,288.6475,4203.0
2023-12-28 13:30:00,306.35,306.58,306.11,306.35,7364.0,288.7795,288.9963,288.5533,288.7795,7364.0
2023-12-28 14:00:00,306.38,307.24,306.38,307.09,7637.0,288.8078,289.6184,288.8078,289.477,7637.0
2023-12-28 14:30:00,307.21,307.47,307.03,307.34,9337.0,289.5902,289.8353,289.4205,289.7127,9337.0
2023-12-28 15:00:00,307.48,307.7,307.19,307.35,7968.0,289.8447,290.0521,289.5713,289.7221,7968.0
2023-12-28 15:30:00,307.43,308.35,307.43,307.96,66780.0,289.7975,290.6648,289.7975,290.2972,66780.0
2023-12-29 09:30:00,306.9,307.69,305.64,306.98,10562.0,289.2979,290.0426,288.1102,289.3734,10562.0
2023-12-29 10:00:00,307.31,308.01,307.08,307.24,10998.0,289.6844,290.3443,289.4676,289.6184,10998.0
2023-12-29 10:30:00,307.06,307.47,306.57,306.92,8052.0,289.4488,289.8353,288.9869,289.3168,8052.0
2023-12-29 11:00:00,307.03,307.09,306.12,306.13,5028.0,289.4205,289.477,288.5627,288.5721,5028.0
2023-12-29 11:30:00,306.24,306.25,305.26,305.48,4762.0,288.6758,288.6852,287.752,287.9594,4762.0
2023-12-29 12:00:00,305.59,305.69,304.64,305.22,5777.0,288.0631,288.1573,287.1676,287.7143,5777.0
2023-12-29 12:30:00,305.02,306.2,305.02,306.19,7997.0,287.5258,288.6381,287.5258,288.6287,7997.0
2023-12-29 13:00:00,305.87,306.1,305.37,305.68,3406.0,288.327,288.5438,287.8557,288.1479,3406.0
2023-12-29 13:30:00,305.92,306.48,305.68,306.25,7220.0,288.3742,288.902,288.1479,288.6852,7220.0
2023-12-29 14:00:00,306.17,306.5,305.82,306.31,8575.0,288.6098,288.9209,288.2799,288.7418,8575.0
2023-12-29 14:30:00,306.41,306.74,306.0,306.74,9893.0,288.8361,289.1471,288.4496,289.1471,9893.0
2023-12-29 15:00:00,306.76,307.01,306.4,306.86,14716.0,289.166,289.4016,288.8266,289.2602,14716.0
2023-12-29 15:30:00,306.78,306.81,304.75,305.04,65511.0,289.1848,289.2131,287.2713,287.5446,65511.0
2024-01-02 09:30:00,304.97,309.43,303.99,308.64,32314.0,287.4786,291.6828,286.5548,290.9382,32314.0
2024-01-02 10:00:00,308.81,310.07,308.81,309.53,15209.0,291.0984,292.2861,291.0984,291.7771,15209.0
2024-01-02 10:30:00,309.47,310.48,308.85,310.13,14103.0,291.7205,292.6726,291.1361,292.3427,14103.0
2024-01-02 11:00:00,310.3,311.24,309.77,310.51,11910.0,292.5029,293.389,292.0033,292.7009,11910.0
2024-01-02 11:30:00,310.36,310.83,309.73,310.76,9990.0,292.5595,293.0025,291.9656,292.9366,9990.0
2024-01-02 12:00:00,310.8,311.47,310.22,311.34,20305.0,292.9743,293.6058,292.4275,293.4833,20305.0
2024-01-02 12:30:00,311.51,312.04,311.12,311.68,12603.0,293.6435,294.1431,293.2759,293.8038,12603.0
2024-01-02 13:00:00,311.6,311.72,310.99,311.33,4926.0,293.7284,293.8415,293.1534,293.4739,4926.0
2024-01-02 13:30:00,311.23,311.68,311.02,311.22,7472.0,293.3796,293.8038,293.1816,293.3702,7472.0
2024-01-02 14:00:00,311.19,311.57,310.63,311.27,11282.0,293.3419,293.7001,292.814,293.4173,11282.0
2024-01-02 14:30:00,311.21,311.27,310.42,310.56,17901.0,293.3607,293.4173,292.6161,292.748,17901.0
2024-01-02 15:00:00,310.51,311.0,310.21,310.95,34243.0,292.7009,293.1628,292.4181,293.1157,34243.0
2024-01-02 15:30:00,310.73,312.25,310.61,311.84,130710.0,292.9083,294.3411,292.7952,293.9546,130710.0
2024-01-03 09:30:00,309.12,309.12,305.59,305.59,15831.0,291.3906,291.3906,288.0631,288.0631,15831.0
2024-01-03 10:00:00,305.91,307.53,305.82,305.86,22197.0,288.3647,289.8918,288.2799,288.3176,22197.0
2024-01-03 10:30:00,305.68,306.04,304.07,305.92,26107.0,288.1479,288.4873,286.6303,288.3742,26107.0
2024-01-03 11:00:00,306.05,306.9,305.69,306.08,7800.0,288.4967,289.2979,288.1573,288.525,7800.0
2024-01-03 11:30:00,306.03,306.62,305.94,306.29,8478.0,288.4778,289.034,288.393,288.7229,8478.0
2024-01-03 12:00:00,306.08,306.65,305.9,305.9,12204.0,288.525,289.0623,288.3553,288.3553,12204.0
2024-01-03 12:30:00,305.97,306.4,305.7,306.1,11631.0,288.4213,288.8266,288.1668,288.5438,11631.0
2024-01-03 13:00:00,306.19,306.91,306.18,306.85,13764.0,288.6287,289.3074,288.6192,289.2508,13764.0
2024-01-03 13:30:00,306.89,307.29,306.45,306.6,9114.0,289.2885,289.6656,288.8738,289.0152,9114.0
2024-01-03 14:00:00,306.5,307.12,305.75,307.12,8993.0,288.9209,289.5053,288.2139,289.5053,8993.0
2024-01-03 14:30:00,307.03,307.03,305.8,306.1,8107.0,289.4205,289.4205,288.261,288.5438,8107.0
2024-01-03 15:00:00,305.71,305.71,304.0,304.04,11386.0,288.1762,288.1762,286.5643,286.602,11386.0
2024-01-03 15:30:00,304.16,304.43,302.86,303.01,69783.0,286.7151,286.9696,285.4897,285.6311,69783.0
2024-01-04 09:30:00,302.17,303.88,300.32,302.64,16126.0,284.8392,286.4512,283.0953,285.2823,16126.0
2024-01-04 10:00:00,302.2,303.0,301.83,302.81,9970.0,284.8675,285.6216,284.5187,285.4425,9970.0
2024-01-04 10:30:00,303.03,303.28,302.4,302.52,12498.0,285.6499,285.8856,285.056,285.1692,12498.0
2024-01-04 11:00:00,302.76,302.97,302.29,302.97,19254.0,285.3954,285.5933,284.9524,285.5933,19254.0
2024-01-04 11:30:00,302.96,302.96,301.4,301.4,13814.0,285.5839,285.5839,284.1134,284.1134,13814.0
2024-01-04 12:00:00,301.39,301.44,300.91,300.92,9954.0,284.104,284.1511,283.6515,283.6609,9954.0
2024-01-04 12:30:00,300.73,300.73,299.88,299.95,9975.0,283.4818,283.4818,282.6806,282.7466,9975.0
2024-01-04 13:00:00,299.65,300.69,299.56,300.31,22939.0,282.4638,283.4441,282.3789,283.0859,22939.0
2024-01-04 13:30:00,300.23,300.96,300.05,300.96,7666.0,283.0105,283.6986,282.8408,283.6986,7666.0
2024-01-04 14:00:00,301.03,301.18,300.59,300.8,9274.0,283.7646,283.906,283.3499,283.5478,9274.0
2024-01-04 14:30:00,300.79,301.26,300.37,300.82,9450.0,283.5384,283.9814,283.1425,283.5667,9450.0
2024-01-04 15:00:00,300.94,301.67,300.85,301.15,11491.0,283.6798,284.3679,283.5949,283.8777,11491.0
2024-01-04 15:30:00,301.34,302.0,300.05,300.18,75040.0,284.0568,284.679,282.8408,282.9634,75040.0
2024-01-05 09:30:00,298.98,299.78,296.02,298.55,22065.0,281.8322,282.5863,279.042,281.4269,22065.0
2024-01-05 10:00:00,298.86,301.94,298.86,301.44,15771.0,281.7191,284.6224,281.7191,284.1511,15771.0
2024-01-05 10:30:00,301.5,301.62,300.73,300.85,26654.0,284.2077,284.3208,283.4818,283.5949,26654.0
2024-01-05 11:00:00,300.76,300.83,299.08,299.19,14148.0,283.5101,283.5761,281.9265,282.0301,14148.0
2024-01-05 11:30:00,299.09,299.11,297.77,298.28,10174.0,281.9359,281.9547,280.6916,281.1723,10174.0
2024-01-05 12:00:00,298.19,298.19,296.81,297.4,5488.0,281.0875,281.0875,279.7867,280.3428,5488.0
2024-01-05 12:30:00,297.22,297.7,296.96,297.27,12051.0,280.1731,280.6256,279.928,280.2203,12051.0
2024-01-05 13:00:00,297.05,298.37,296.77,298.37,7690.0,280.0129,281.2572,279.7489,281.2572,7690.0
2024-01-05 13:30:00,298.54,299.55,298.44,299.53,11478.0,281.4174,282.3695,281.3232,282.3506,11478.0
2024-01-05 14:00:00,299.48,299.79,298.65,298.66,6311.0,282.3035,282.5957,281.5211,281.5305,6311.0
2024-01-05 14:30:00,298.76,298.99,297.88,297.97,16386.0,281.6248,281.8416,280.7953,280.8801,16386.0
2024-01-05 15:00:00,298.15,298.38,297.85,298.22,12566.0,281.0498,281.2666,280.767,281.1158,12566.0
2024-01-05 15:30:00,298.17,299.02,297.71,298.71,62000.0,281.0687,281.8699,280.635,281.5777,62000.0
2024-01-08 09:30:00,297.87,299.95,296.85,299.63,10537.0,280.7859,282.7466,279.8244,282.4449,10537.0
2024-01-08 10:00:00,300.07,300.08,298.65,298.82,12767.0,282.8597,282.8691,281.5211,281.6814,12767.0
2024-01-08 10:30:00,298.69,299.0,298.37,298.56,16865.0,281.5588,281.851,281.2572,281.4363,16865.0
2024-01-08 11:00:00,298.62,298.82,297.82,298.62,18709.0,281.4928,281.6814,280.7387,281.4928,18709.0
2024-01-08 11:30:00,298.7,299.01,298.46,298.68,16052.0,281.5683,281.8605,281.342,281.5494,16052.0
2024-01-08 12:00:00,298.67,298.78,297.66,297.8,40756.0,281.54,281.6437,280.5879,280.7199,40756.0
2024-01-08 12:30:00,297.71,298.22,297.61,297.98,11186.0,280.635,281.1158,280.5408,280.8895,11186.0
2024-01-08 13:00:00,298.03,298.53,297.84,297.84,12548.0,280.9367,281.408,280.7576,280.7576,12548.0
2024-01-08 13:30:00,297.92,298.49,297.61,298.16,10355.0,280.833,281.3703,280.5408,281.0592,10355.0
2024-01-08 14:00:00,298.16,298.81,297.91,298.67,15957.0,281.0592,281.6719,280.8236,281.54,15957.0
2024-01-08 14:30:00,298.67,299.88,298.54,299.51,40015.0,281.54,282.6806,281.4174,282.3318,40015.0
2024-01-08 15:00:00,299.48,299.52,298.97,299.32,16173.0,282.3035,282.3412,281.8228,282.1527,16173.0
2024-01-08 15:30:00,299.29,300.27,299.0,300.06,128758.0,282.1244,283.0482,281.851,282.8503,128758.0
2024-01-09 09:30:00,297.22,297.44,295.63,296.46,20449.0,280.1731,280.3805,278.6743,279.4567,20449.0
2024-01-09 10:00:00,296.63,297.1,296.11,296.93,19878.0,279.617,280.06,279.1268,279.8998,19878.0
2024-01-09 10:30:00,297.17,297.17,296.27,296.28,11490.0,280.126,280.126,279.2776,279.2871,11490.0
2024-01-09 11:00:00,296.23,296.79,295.85,296.72,9009.0,279.2399,279.7678,278.8817,279.7018,9009.0
2024-01-09 11:30:00,296.75,297.6,296.71,297.55,8696.0,279.7301,280.5313,279.6924,280.4842,8696.0
2024-01-09 12:00:00,297.6,297.74,297.16,297.39,4288.0,280.5313,280.6633,280.1166,280.3334,4288.0
2024-01-09 12:30:00,297.29,297.43,297.02,297.28,17679.0,280.2391,280.3711,279.9846,280.2297,17679.0
2024-01-09 13:00:00,297.11,297.38,296.11,296.27,8901.0,280.0694,280.324,279.1268,279.2776,8901.0
2024-01-09 13:30:00,296.05,296.62,295.79,296.62,29485.0,279.0702,279.6075,278.8252,279.6075,29485.0
2024-01-09 14:00:00,296.7,296.97,295.6,295.65,8047.0,279.683,279.9375,278.6461,278.6932,8047.0
2024-01-09 14:30:00,295.77,296.18,295.51,296.18,8516.0,278.8063,279.1928,278.5612,279.1928,8516.0
2024-01-09 15:00:00,296.2,296.89,295.71,296.75,19846.0,279.2116,279.8621,278.7497,279.7301,19846.0
2024-01-09 15:30:00,296.85,297.59,296.44,296.9,99824.0,279.8244,280.5219,279.4379,279.8715,99824.0
2024-01-10 09:30:00,296.9,296.9,294.59,295.9,70301.0,279.8715,279.8715,277.694,278.9288,70301.0
2024-01-10 10:00:00,295.98,296.47,293.71,294.73,64966.0,279.0043,279.4662,276.8645,277.8259,64966.0
2024-01-10 10:30:00,294.84,295.82,294.53,294.99,38209.0,277.9296,278.8534,277.6374,278.071,38209.0
2024-01-10 11:00:00,294.54,295.19,294.39,294.76,32132.0,277.6468,278.2596,277.5055,277.8542,32132.0
2024-01-10 11:30:00,294.92,296.39,294.55,296.33,28371.0,278.0051,279.3907,277.6563,279.3342,28371.0
2024-01-10 12:00:00,296.06,296.86,295.57,296.12,75464.0,279.0797,279.8338,278.6178,279.1362,75464.0
2024-01-10 12:30:00,296.12,296.49,295.59,295.84,14739.0,279.1362,279.485,278.6366,278.8723,14739.0
2024-01-10 13:00:00,296.06,296.06,295.31,295.66,5781.0,279.0797,279.0797,278.3727,278.7026,5781.0
2024-01-10 13:30:00,295.6,296.49,295.55,296.19,24946.0,278.6461,279.485,278.5989,279.2022,24946.0
2024-01-10 14:00:00,296.19,296.29,295.55,295.88,21485.0,279.2022,279.2965,278.5989,278.91,21485.0
2024-01-10 14:30:00,296.08,296.61,295.82,296.58,52042.0,279.0985,279.5981,278.8534,279.5698,52042.0
2024-01-10 15:00:00,296.6,296.87,295.1,295.4,69992.0,279.5887,279.8432,278.1747,278.4575,69992.0
2024-01-10 15:30:00,295.37,295.8,294.93,295.19,126037.0,278.4292,278.8346,278.0145,278.2596,126037.0
2024-01-11 09:30:00,293.69,295.0,291.3,291.82,36731.0,276.8456,278.0805,274.5927,275.0829,36731.0
2024-01-11 10:00:00,291.44,291.76,289.03,291.03,27082.0,274.7246,275.0263,272.4529,274.3382,27082.0
2024-01-11 10:30:00,290.95,291.57,290.66,291.03,81165.0,274.2627,274.8472,273.9894,274.3382,81165.0
2024-01-11 11:00:00,291.14,291.18,289.31,289.66,28891.0,274.4419,274.4796,272.7168,273.0467,28891.0
2024-01-11 11:30:00,289.57,289.6,288.97,289.4,25053.0,272.9619,272.9902,272.3963,272.8016,25053.0
2024-01-11 12:00:00,289.56,290.58,289.41,289.84,25307.0,272.9525,273.914,272.8111,273.2164,25307.0
2024-01-11 12:30:00,289.93,290.85,289.86,290.85,30750.0,273.3013,274.1685,273.2353,274.1685,30750.0
2024-01-11 13:00:00,290.71,291.14,290.1,290.24,39463.0,274.0365,274.4419,273.4615,273.5935,39463.0
2024-01-11 13:30:00,290.24,290.58,289.85,290.58,18542.0,273.5935,273.914,273.2258,273.914,18542.0
2024-01-11 14:00:00,290.74,290.86,290.08,290.69,17661.0,274.0648,274.1779,273.4426,274.0177,17661.0
2024-01-11 14:30:00,290.79,291.33,290.77,291.25,17011.0,274.1119,274.621,274.0931,274.5455,17011.0
2024-01-11 15:00:00,291.17,291.33,289.6,289.88,42573.0,274.4701,274.621,272.9902,273.2541,42573.0
2024-01-11 15:30:00,289.85,290.72,289.24,290.35,115313.0,273.2258,274.0459,272.6508,273.6972,115313.0
2024-01-12 09:30:00,292.73,293.87,291.0,292.97,19530.0,275.9407,277.0153,274.3099,276.1669,19530.0
2024-01-12 10:00:00,293.42,293.42,291.1,291.44,20672.0,276.5911,276.5911,274.4041,274.7246,20672.0
2024-01-12 10:30:00,291.43,291.82,290.04,290.22,7538.0,274.7152,275.0829,273.4049,273.5746,7538.0
2024-01-12 11:00:00,290.41,292.37,290.38,292.19,4731.0,273.7537,275.6013,273.7254,275.4316,4731.0
2024-01-12 11:30:00,292.28,292.42,291.37,291.74,13885.0,275.5165,275.6484,274.6587,275.0074,13885.0
2024-01-12 12:00:00,291.76,292.56,291.32,292.55,15448.0,275.0263,275.7804,274.6115,275.771,15448.0
2024-01-12 12:30:00,292.55,293.4,292.5,293.19,12957.0,275.771,276.5722,275.7238,276.3743,12957.0
2024-01-12 13:00:00,293.1,293.47,293.07,293.39,18142.0,276.2894,276.6382,276.2612,276.5628,18142.0
2024-01-12 13:30:00,293.44,294.23,293.33,294.13,8750.0,276.6099,277.3546,276.5062,277.2604,8750.0
2024-01-12 14:00:00,294.13,294.73,294.13,294.42,6679.0,277.2604,277.8259,277.2604,277.5337,6679.0
2024-01-12 14:30:00,294.41,294.75,294.05,294.64,28869.0,277.5243,277.8448,277.185,277.7411,28869.0
2024-01-12 15:00:00,294.55,295.61,294.54,295.54,19070.0,277.6563,278.6555,277.6468,278.5895,19070.0
2024-01-12 15:30:00,295.47,295.79,295.02,295.02,84263.0,278.5235,278.8252,278.0993,278.0993,84263.0
2024-01-16 09:30:00,293.0,293.89,290.73,291.99,10805.0,276.1952,277.0341,274.0554,275.2431,10805.0
2024-01-16 10:00:00,291.97,293.66,291.95,293.44,13653.0,275.2242,276.8173,275.2054,276.6099,13653.0
2024-01-16 10:30:00,293.57,294.63,293.41,293.94,8838.0,276.7325,277.7317,276.5817,277.0813,8838.0
2024-01-16 11:00:00,293.95,294.24,293.06,293.51,8741.0,277.0907,277.3641,276.2517,276.6759,8741.0
2024-01-16 11:30:00,293.73,294.65,293.69,294.28,11244.0,276.8833,277.7505,276.8456,277.4018,11244.0
2024-01-16 12:00:00,294.22,294.22,293.01,293.28,16325.0,277.3452,277.3452,276.2046,276.4591,16325.0
2024-01-16 12:30:00,293.12,294.44,293.11,293.89,10205.0,276.3083,277.5526,276.2989,277.0341,10205.0
2024-01-16 13:00:00,293.67,294.23,293.67,293.77,19879.0,276.8267,277.3546,276.8267,276.921,19879.0
2024-01-16 13:30:00,294.14,294.5,293.41,293.55,11869.0,277.2698,277.6091,276.5817,276.7136,11869.0
2024-01-16 14:00:00,293.5,293.54,292.25,292.25,11811.0,276.6665,276.7042,275.4882,275.4882,11811.0
2024-01-16 14:30:00,292.26,293.15,291.82,293.03,15158.0,275.4976,276.3366,275.0829,276.2235,15158.0
2024-01-16 15:00:00,293.07,293.34,292.73,293.05,24346.0,276.2612,276.5157,275.9407,276.2423,24346.0
2024-01-16 15:30:00,292.92,294.94,292.91,294.79,110894.0,276.1198,278.0239,276.1103,277.8825,110894.0
2024-01-17 09:30:00,290.85,294.72,290.61,294.72,14139.0,274.1685,277.8165,273.9422,277.8165,14139.0
2024-01-17 10:00:00,294.28,295.92,294.28,294.7,26895.0,277.4018,278.9477,277.4018,277.7977,26895.0
2024-01-17 10:30:00,294.8,294.84,293.37,294.16,23486.0,277.8919,277.9296,276.544,277.2886,23486.0
2024-01-17 11:00:00,294.18,294.8,293.28,293.32,32342.0,277.3075,277.8919,276.4591,276.4968,32342.0
2024-01-17 11:30:00,293.19,293.82,291.53,293.52,25157.0,276.3743,276.9681,274.8095,276.6853,25157.0
2024-01-17 12:00:00,293.51,293.68,292.72,292.82,18401.0,276.6759,276.8362,275.9312,276.0255,18401.0
2024-01-17 12:30:00,292.82,293.35,292.59,292.94,12566.0,276.0255,276.5251,275.8087,276.1386,12566.0
2024-01-17 13:00:00,292.88,293.16,291.34,291.5,24986.0,276.0821,276.346,274.6304,274.7812,24986.0
2024-01-17 13:30:00,291.66,292.45,291.27,292.44,12772.0,274.932,275.6767,274.5644,275.6673,12772.0
2024-01-17 14:00:00,292.43,292.97,292.14,292.55,18755.0,275.6579,276.1669,275.3845,275.771,18755.0
2024-01-17 14:30:00,292.57,293.11,292.52,292.97,15592.0,275.7898,276.2989,275.7427,276.1669,15592.0
2024-01-17 15:00:00,293.09,293.9,292.73,293.82,30363.0,276.28,277.0436,275.9407,276.9681,30363.0
2024-01-17 15:30:00,293.76,295.12,293.76,294.51,80013.0,276.9116,278.1936,276.9116,277.6186,80013.0
2024-01-18 09:30:00,294.28,295.04,291.97,292.15,16643.0,277.4018,278.1182,275.2242,275.3939,16643.0
2024-01-18 10:00:00,292.02,293.01,291.12,292.75,60843.0,275.2714,276.2046,274.423,275.9595,60843.0
2024-01-18 10:30:00,292.81,292.99,289.03,289.03,38750.0,276.0161,276.1857,272.4529,272.4529,38750.0
2024-01-18 11:00:00,288.81,289.59,288.27,288.82,31630.0,272.2455,272.9808,271.7365,272.2549,31630.0
2024-01-18 11:30:00,288.7,289.11,288.36,288.67,19926.0,272.1418,272.5283,271.8213,272.1135,19926.0
2024-01-18 12:00:00,288.68,289.29,288.04,288.63,20307.0,272.1229,272.698,271.5197,272.0758,20307.0
2024-01-18 12:30:00,288.63,289.03,287.5,287.94,17128.0,272.0758,272.4529,271.0106,271.4254,17128.0
2024-01-18 13:00:00,287.82,288.63,287.68,288.43,25577.0,271.3123,272.0758,271.1803,271.8873,25577.0
2024-01-18 13:30:00,288.56,289.18,288.53,288.84,16842.0,272.0098,272.5943,271.9815,272.2738,16842.0
2024-01-18 14:00:00,288.9,289.96,288.9,289.77,19800.0,272.3303,273.3295,272.3303,273.1504,19800.0
2024-01-18 14:30:00,289.93,290.25,289.36,289.91,103490.0,273.3013,273.6029,272.7639,273.2824,103490.0
2024-01-18 15:00:00,289.91,290.77,289.76,290.58,21858.0,273.2824,274.0931,273.141,273.914,21858.0
2024-01-18 15:30:00,290.57,291.34,290.54,290.98,83108.0,273.9045,274.6304,273.8763,274.291,83108.0
2024-01-19 09:30:00,291.25,292.95,289.23,292.61,47939.0,274.5455,276.148,272.6414,275.8275,47939.0
2024-01-19 10:00:00,292.1,292.3,290.84,290.99,10055.0,275.3468,275.5353,274.1591,274.3005,10055.0
2024-01-19 10:30:00,290.89,291.1,289.68,289.88,8221.0,274.2062,274.4041,273.0656,273.2541,8221.0
2024-01-19 11:00:00,289.92,290.84,289.78,290.76,19449.0,273.2918,274.1591,273.1599,274.0836,19449.0
2024-01-19 11:30:00,290.64,290.91,290.41,290.88,17586.0,273.9705,274.225,273.7537,274.1968,17586.0
2024-01-19 12:00:00,290.94,291.73,290.8,291.73,11919.0,274.2533,274.998,274.1214,274.998,11919.0
2024-01-19 12:30:00,291.71,291.98,291.14,291.47,13285.0,274.9792,275.2337,274.4419,274.7529,13285.0
2024-01-19 13:00:00,291.38,292.17,291.33,292.17,11693.0,274.6681,275.4128,274.621,275.4128,11693.0
2024-01-19 13:30:00,292.04,292.45,292.04,292.35,10591.0,275.2902,275.6767,275.2902,275.5825,10591.0
2024-01-19 14:00:00,292.43,293.48,292.32,293.2,14767.0,275.6579,276.6476,275.5542,276.3837,14767.0
2024-01-19 14:30:00,293.35,293.39,292.0,292.66,16630.0,276.5251,276.5628,275.2525,275.8747,16630.0
2024-01-19 15:00:00,292.66,293.01,292.07,292.21,16730.0,275.8747,276.2046,275.3185,275.4505,16730.0
2024-01-19 15:30:00,292.22,292.56,291.55,291.76,56176.0,275.4599,275.7804,274.8283,275.0263,56176.0
2024-01-22 09:30:00,292.68,295.57,292.22,294.96,21949.0,275.8935,278.6178,275.4599,278.0428,21949.0
2024-01-22 10:00:00,294.75,295.41,293.89,294.64,12518.0,277.8448,278.4669,277.0341,277.7411,12518.0
2024-01-22 10:30:00,294.54,294.86,293.56,294.32,12381.0,277.6468,277.9485,276.7231,277.4395,12381.0
2024-01-22 11:00:00,294.5,294.52,293.68,293.94,16628.0,277.6091,277.628,276.8362,277.0813,16628.0
2024-01-22 11:30:00,293.83,293.94,293.28,293.46,15552.0,276.9776,277.0813,276.4591,276.6288,15552.0
2024-01-22 12:00:00,293.55,293.87,293.2,293.87,10111.0,276.7136,277.0153,276.3837,277.0153,10111.0
2024-01-22 12:30:00,293.75,293.75,292.94,293.36,13433.0,276.9022,276.9022,276.1386,276.5345,13433.0
2024-01-22 13:00:00,293.29,293.64,293.19,293.27,10969.0,276.4685,276.7985,276.3743,276.4497,10969.0
2024-01-22 13:30:00,293.21,294.0,293.08,293.87,12538.0,276.3931,277.1378,276.2706,277.0153,12538.0
2024-01-22 14:00:00,293.91,294.29,293.79,294.28,10800.0,277.053,277.4112,276.9399,277.4018,10800.0
2024-01-22 14:30:00,294.16,294.44,294.07,294.33,11785.0,277.2886,277.5526,277.2038,277.4489,11785.0
2024-01-22 15:00:00,294.37,295.05,294.09,294.96,21714.0,277.4866,278.1276,277.2227,278.0428,21714.0
2024-01-22 15:30:00,295.03,295.19,293.56,293.66,62278.0,278.1087,278.2596,276.7231,276.8173,62278.0
2024-01-23 09:30:00,294.67,295.98,294.2,295.16,17610.0,277.7694,279.0043,277.3263,278.2313,17610.0
2024-01-23 10:00:00,295.21,296.16,294.68,294.68,16573.0,278.2784,279.1739,277.7788,277.7788,16573.0
2024-01-23 10:30:00,294.63,294.66,292.82,293.1,17674.0,277.7317,277.76,276.0255,276.2894,17674.0
2024-01-23 11:00:00,293.07,293.07,291.09,291.36,15215.0,276.2612,276.2612,274.3947,274.6492,15215.0
2024-01-23 11:30:00,291.46,291.63,290.63,291.46,9704.0,274.7435,274.9037,273.9611,274.7435,9704.0
2024-01-23 12:00:00,291.23,291.53,290.56,290.93,9462.0,274.5267,274.8095,273.8951,274.2439,9462.0
2024-01-23 12:30:00,290.83,290.83,290.16,290.3,11648.0,274.1496,274.1496,273.5181,273.65,11648.0
2024-01-23 13:00:00,290.19,290.28,289.69,289.73,18422.0,273.5463,273.6312,273.075,273.1127,18422.0
2024-01-23 13:30:00,289.69,290.92,289.53,290.75,13761.0,273.075,274.2345,272.9242,274.0742,13761.0
2024-01-23 14:00:00,290.8,290.88,290.22,290.67,14842.0,274.1214,274.1968,273.5746,273.9988,14842.0
2024-01-23 14:30:00,290.66,291.97,290.44,291.89,13058.0,273.9894,275.2242,273.782,275.1488,13058.0
2024-01-23 15:00:00,292.01,293.42,291.93,292.88,42120.0,275.262,276.5911,275.1865,276.0821,42120.0
2024-01-23 15:30:00,292.94,292.94,291.83,291.85,63247.0,276.1386,276.1386,275.0923,275.1111,63247.0
2024-01-24 09:30:00,294.29,295.19,292.47,293.91,21802.0,277.4112,278.2596,275.6956,277.053,21802.0
2024-01-24 10:00:00,293.68,294.2,290.24,290.4,14242.0,276.8362,277.3263,273.5935,273.7443,14242.0
2024-01-24 10:30:00,290.87,292.1,289.86,290.93,11184.0,274.1873,275.3468,273.2353,274.2439,11184.0
2024-01-24 11:00:00,291.17,291.34,290.84,290.84,4338.0,274.4701,274.6304,274.1591,274.1591,4338.0
2024-01-24 11:30:00,290.91,291.13,290.55,290.89,8195.0,274.225,274.4324,273.8857,274.2062,8195.0
2024-01-24 12:00:00,290.91,291.28,290.53,291.19,11236.0,274.225,274.5738,273.8668,274.489,11236.0
2024-01-24 12:30:00,291.13,291.22,290.43,290.67,9972.0,274.4324,274.5173,273.7726,273.9988,9972.0
2024-01-24 13:00:00,290.72,290.75,289.72,289.95,7829.0,274.0459,274.0742,273.1033,273.3201,7829.0
2024-01-24 13:30:00,289.84,290.19,289.46,290.19,13497.0,273.2164,273.5463,272.8582,273.5463,13497.0
2024-01-24 14:00:00,290.19,290.19,289.43,289.53,13531.0,273.5463,273.5463,272.8299,272.9242,13531.0
2024-01-24 14:30:00,289.57,290.48,289.5,290.18,11281.0,272.9619,273.8197,272.8959,273.5369,11281.0
2024-01-24 15:00:00,290.19,290.21,288.85,288.91,12748.0,273.5463,273.5652,272.2832,272.3398,12748.0
2024-01-24 15:30:00,288.78,289.55,288.27,288.72,66487.0,272.2172,272.943,271.7365,272.1606,66487.0
2024-01-25 09:30:00,291.63,293.92,290.21,293.4,24021.0,274.9037,277.0624,273.5652,276.5722,24021.0
2024-01-25 10:00:00,293.41,293.8,292.08,292.44,14365.0,276.5817,276.9493,275.3279,275.6673,14365.0
2024-01-25 10:30:00,292.66,292.66,290.8,291.89,13443.0,275.8747,275.8747,274.1214,275.1488,13443.0
2024-01-25 11:00:00,292.08,292.83,291.54,292.61,20205.0,275.3279,276.0349,274.8189,275.8275,20205.0
2024-01-25 11:30:00,292.38,292.57,291.91,291.98,11604.0,275.6107,275.7898,275.1677,275.2337,11604.0
2024-01-25 12:00:00,291.95,291.98,290.82,291.19,12139.0,275.2054,275.2337,274.1402,274.489,12139.0
2024-01-25 12:30:00,290.99,291.03,290.28,290.75,11933.0,274.3005,274.3382,273.6312,274.0742,11933.0
2024-01-25 13:00:00,290.76,291.32,290.31,290.54,17586.0,274.0836,274.6115,273.6595,273.8763,17586.0
2024-01-25 13:30:00,290.42,290.83,290.41,290.61,9655.0,273.7631,274.1496,273.7537,273.9422,9655.0
2024-01-25 14:00:00,290.53,290.72,289.95,289.97,14380.0,273.8668,274.0459,273.3201,273.339,14380.0
2024-01-25 14:30:00,289.95,290.28,289.55,290.03,21541.0,273.3201,273.6312,272.943,273.3955,21541.0
2024-01-25 15:00:00,290.06,290.26,289.59,289.76,16138.0,273.4238,273.6123,272.9808,273.141,16138.0
2024-01-25 15:30:00,289.71,291.84,289.48,291.68,59216.0,273.0939,275.1017,272.8771,274.9509,59216.0
2024-01-26 09:30:00,292.95,293.25,291.4,291.77,14336.0,276.148,276.4308,274.6869,275.0357,14336.0
2024-01-26 10:00:00,291.81,291.91,290.36,290.54,9563.0,275.0734,275.1677,273.7066,273.8763,9563.0
2024-01-26 10:30:00,290.15,290.81,289.62,290.81,11076.0,273.5086,274.1308,273.009,274.1308,11076.0
2024-01-26 11:00:00,290.82,290.82,289.83,290.44,10221.0,274.1402,274.1402,273.207,273.782,10221.0
2024-01-26 11:30:00,290.43,290.7,289.69,290.5,8582.0,273.7726,274.0271,273.075,273.8386,8582.0
2024-01-26 12:00:00,290.46,290.57,290.08,290.15,4672.0,273.8009,273.9045,273.4426,273.5086,4672.0
2024-01-26 12:30:00,290.32,290.32,289.66,289.94,10446.0,273.6689,273.6689,273.0467,273.3107,10446.0
2024-01-26 13:00:00,289.97,290.09,289.65,289.8,20411.0,273.339,273.4521,273.0373,273.1787,20411.0
2024-01-26 13:30:00,289.7,290.09,289.29,289.31,13231.0,273.0844,273.4521,272.698,272.7168,13231.0
2024-01-26 14:00:00,289.35,289.53,289.08,289.41,11144.0,272.7545,272.9242,272.5,272.8111,11144.0
2024-01-26 14:30:00,289.39,290.14,289.35,289.67,14000.0,272.7922,273.4992,272.7545,273.0562,14000.0
2024-01-26 15:00:00,289.65,289.82,288.84,289.12,10522.0,273.0373,273.1976,272.2738,272.5377,10522.0
2024-01-26 15:30:00,289.09,289.88,288.72,289.88,85915.0,272.5094,273.2541,272.1606,273.2541,85915.0
2024-01-29 09:30:00,290.0,290.0,288.38,289.5,15342.0,273.3672,273.3672,271.8401,272.8959,15342.0
2024-01-29 10:00:00,289.55,289.55,288.52,288.52,6441.0,272.943,272.943,271.9721,271.9721,6441.0
2024-01-29 10:30:00,288.6,289.1,288.33,288.67,5053.0,272.0475,272.5189,271.793,272.1135,5053.0
2024-01-29 11:00:00,288.75,289.13,288.75,289.03,5189.0,272.1889,272.5471,272.1889,272.4529,5189.0
2024-01-29 11:30:00,289.04,289.15,288.7,289.06,4368.0,272.4623,272.566,272.1418,272.4811,4368.0
2024-01-29 12:00:00,288.99,289.05,288.47,288.71,8536.0,272.4152,272.4717,271.925,272.1512,8536.0
2024-01-29 12:30:00,288.68,288.81,288.33,288.44,8882.0,272.1229,272.2455,271.793,271.8967,8882.0
2024-01-29 13:00:00,288.35,288.55,288.12,288.27,3358.0,271.8119,272.0004,271.5951,271.7365,3358.0
2024-01-29 13:30:00,288.23,288.26,287.44,287.54,12580.0,271.6988,271.727,270.9541,271.0483,12580.0
2024-01-29 14:00:00,287.5,287.8,287.35,287.36,4485.0,271.0106,271.2934,270.8692,270.8787,4485.0
2024-01-29 14:30:00,287.3,287.43,287.14,287.18,7746.0,270.8221,270.9446,270.6713,270.709,7746.0
2024-01-29 15:00:00,287.23,289.64,287.23,289.48,16177.0,270.7561,273.0279,270.7561,272.8771,16177.0
2024-01-29 15:30:00,289.47,289.9,288.66,289.72,71800.0,272.8676,273.273,272.1041,273.1033,71800.0
2024-01-30 09:30:00,286.74,288.2,285.68,286.88,24623.0,270.2942,271.6705,269.295,270.4262,24623.0
2024-01-30 10:00:00,286.88,287.07,285.53,286.13,14078.0,270.4262,270.6053,269.1536,269.7192,14078.0
2024-01-30 10:30:00,286.25,287.74,286.08,287.45,8340.0,269.8323,271.2369,269.6721,270.9635,8340.0
2024-01-30 11:00:00,287.6,288.78,287.23,288.78,9256.0,271.1049,272.2172,270.7561,272.2172,9256.0
2024-01-30 11:30:00,288.69,289.67,288.35,288.98,15886.0,272.1324,273.0562,271.8119,272.4057,15886.0
2024-01-30 12:00:00,288.98,289.04,288.65,288.66,8790.0,272.4057,272.4623,272.0947,272.1041,8790.0
2024-01-30 12:30:00,288.6,288.9,288.21,288.27,8009.0,272.0475,272.3303,271.6799,271.7365,8009.0
2024-01-30 13:00:00,288.22,288.4,287.91,288.12,9941.0,271.6893,271.859,271.3971,271.5951,9941.0
2024-01-30 13:30:00,288.12,288.28,287.76,287.9,11543.0,271.5951,271.7459,271.2557,271.3877,11543.0
2024-01-30 14:00:00,288.02,288.78,287.85,288.45,25063.0,271.5008,272.2172,271.3405,271.9061,25063.0
2024-01-30 14:30:00,288.55,288.57,286.83,286.84,14671.0,272.0004,272.0193,270.379,270.3885,14671.0
2024-01-30 15:00:00,286.89,286.9,285.6,285.87,19238.0,270.4356,270.445,269.2196,269.4741,19238.0
2024-01-30 15:30:00,285.76,285.86,284.66,284.75,84186.0,269.3704,269.4647,268.3335,268.4183,84186.0
2024-01-31 09:30:00,286.3,287.14,284.24,285.1,25630.0,269.8794,270.6713,267.9376,268.7483,25630.0
2024-01-31 10:00:00,285.78,288.33,285.16,288.11,21587.0,269.3893,271.793,268.8048,271.5856,21587.0
2024-01-31 10:30:00,288.11,288.47,286.95,287.23,14134.0,271.5856,271.925,270.4922,270.7561,14134.0
2024-01-31 11:00:00,286.99,287.69,286.36,286.56,13927.0,270.5299,271.1897,269.936,270.1245,13927.0
2024-01-31 11:30:00,286.54,286.54,285.28,285.82,5589.0,270.1057,270.1057,268.9179,269.427,5589.0
2024-01-31 12:00:00,285.71,286.76,285.69,286.4,9657.0,269.3233,270.3131,269.3044,269.9737,9657.0
2024-01-31 12:30:00,286.56,286.57,285.64,286.28,8549.0,270.1245,270.134,269.2573,269.8606,8549.0
2024-01-31 13:00:00,286.38,286.51,285.59,285.91,6695.0,269.9549,270.0774,269.2102,269.5118,6695.0
2024-01-31 13:30:00,286.0,286.39,285.6,286.18,6488.0,269.5967,269.9643,269.2196,269.7663,6488.0
2024-01-31 14:00:00,286.0,286.0,283.04,283.35,13362.0,269.5967,269.5967,266.8064,267.0986,13362.0
2024-01-31 14:30:00,283.2,286.33,283.17,283.72,10987.0,266.9572,269.9077,266.929,267.4474,10987.0
2024-01-31 15:00:00,283.72,283.72,281.4,282.13,23297.0,267.4474,267.4474,265.2605,265.9486,23297.0
2024-01-31 15:30:00,282.15,283.82,281.65,283.17,81778.0,265.9675,267.5417,265.4961,266.929,81778.0
2024-02-01 09:30:00,282.61,283.44,281.19,281.94,22995.0,266.4011,267.1835,265.0625,265.7695,22995.0
2024-02-01 10:00:00,281.74,282.21,281.18,282.21,17186.0,265.581,266.024,265.0531,266.024,17186.0
2024-02-01 10:30:00,281.93,283.29,281.49,281.73,14248.0,265.7601,267.0421,265.3453,265.5716,14248.0
2024-02-01 11:00:00,281.88,282.59,281.68,282.58,13753.0,265.713,266.3822,265.5244,266.3728,13753.0
2024-02-01 11:30:00,282.65,283.69,282.65,283.63,9004.0,266.4388,267.4191,266.4388,267.3626,9004.0
2024-02-01 12:00:00,283.65,284.56,283.58,284.05,28488.0,267.3814,268.2392,267.3155,267.7585,28488.0
2024-02-01 12:30:00,284.02,285.73,284.01,285.44,10251.0,267.7302,269.3421,267.7208,269.0688,10251.0
2024-02-01 13:00:00,285.5,285.59,284.46,285.17,8634.0,269.1253,269.2102,268.145,268.8143,8634.0
2024-02-01 13:30:00,285.14,285.63,284.62,285.44,10995.0,268.786,269.2479,268.2958,269.0688,10995.0
2024-02-01 14:00:00,285.51,285.53,284.82,285.11,9691.0,269.1348,269.1536,268.4843,268.7577,9691.0
2024-02-01 14:30:00,284.93,285.44,284.73,285.31,5733.0,268.588,269.0688,268.3995,268.9462,5733.0
2024-02-01 15:00:00,285.31,285.81,285.23,285.75,15726.0,268.9462,269.4176,268.8708,269.361,15726.0
2024-02-01 15:30:00,285.75,286.41,285.35,286.38,90174.0,269.361,269.9831,268.9839,269.9549,90174.0
2024-02-02 09:30:00,282.47,283.06,278.03,278.2,49226.0,266.2691,266.8253,262.0838,262.244,49226.0
2024-02-02 10:00:00,278.51,278.56,277.0,277.9,15272.0,262.5362,262.5834,261.1128,261.9612,15272.0
2024-02-02 10:30:00,278.05,280.22,278.01,279.19,17813.0,262.1026,264.1482,262.0649,263.1772,17813.0
2024-02-02 11:00:00,279.18,280.29,278.71,279.84,12518.0,263.1678,264.2141,262.7248,263.79,12518.0
2024-02-02 11:30:00,280.17,280.59,279.65,279.75,5895.0,264.101,264.4969,263.6109,263.7051,5895.0
2024-02-02 12:00:00,279.77,280.02,278.92,279.43,12447.0,263.724,263.9596,262.9227,263.4035,12447.0
2024-02-02 12:30:00,279.53,279.79,278.25,279.07,5087.0,263.4977,263.7428,262.2911,263.0641,5087.0
2024-02-02 13:00:00,279.1,279.89,278.55,279.37,10555.0,263.0924,263.8371,262.5739,263.3469,10555.0
2024-02-02 13:30:00,279.24,279.9,279.16,279.56,6242.0,263.2244,263.8465,263.149,263.526,6242.0
2024-02-02 14:00:00,279.7,280.45,279.57,280.22,14845.0,263.658,264.365,263.5354,264.1482,14845.0
2024-02-02 14:30:00,280.26,281.94,280.17,281.75,16064.0,264.1859,265.7695,264.101,265.5904,16064.0
2024-02-02 15:00:00,281.75,282.43,281.53,282.28,28532.0,265.5904,266.2314,265.383,266.09,28532.0
2024-02-02 15:30:00,282.21,282.22,279.89,280.56,68797.0,266.024,266.0335,263.8371,264.4687,68797.0
2024-02-05 09:30:00,277.06,277.54,274.61,275.53,26770.0,261.1694,261.6219,258.8599,259.7272,26770.0
2024-02-05 10:00:00,275.38,275.38,273.24,273.87,39118.0,259.5858,259.5858,257.5685,258.1624,39118.0
2024-02-05 10:30:00,274.05,274.76,273.79,274.47,36798.0,258.332,259.0013,258.0869,258.7279,36798.0
2024-02-05 11:00:00,274.5,275.44,274.44,274.82,34055.0,258.7562,259.6423,258.6997,259.0579,34055.0
2024-02-05 11:30:00,274.95,275.04,274.27,274.38,12358.0,259.1804,259.2653,258.5394,258.6431,12358.0
2024-02-05 12:00:00,274.36,275.19,274.12,274.56,11888.0,258.6243,259.4067,258.398,258.8128,11888.0
2024-02-05 12:30:00,274.73,274.88,274.04,274.43,10083.0,258.973,259.1144,258.3226,258.6902,10083.0
2024-02-05 13:00:00,274.35,275.11,274.17,274.38,8413.0,258.6148,259.3312,258.4452,258.6431,8413.0
2024-02-05 13:30:00,274.61,275.67,274.59,275.67,14852.0,258.8599,259.8591,258.8411,259.8591,14852.0
2024-02-05 14:00:00,275.49,276.14,275.25,275.91,5823.0,259.6894,260.3022,259.4632,260.0854,5823.0
2024-02-05 14:30:00,276.1,276.49,275.93,275.96,13891.0,260.2645,260.6321,260.1042,260.1325,13891.0
2024-02-05 15:00:00,275.97,276.55,275.64,276.5,30019.0,260.1419,260.6887,259.8308,260.6415,30019.0
2024-02-05 15:30:00,276.55,276.61,273.93,274.18,86331.0,260.6887,260.7452,258.2189,258.4546,86331.0
2024-02-06 09:30:00,274.15,276.57,273.93,275.09,14598.0,258.4263,260.7075,258.2189,259.3124,14598.0
2024-02-06 10:00:00,274.75,276.64,274.6,276.03,28683.0,258.9919,260.7735,258.8505,260.1985,28683.0
2024-02-06 10:30:00,276.04,276.89,275.85,276.78,11045.0,260.2079,261.0092,260.0288,260.9055,11045.0
2024-02-06 11:00:00,276.71,278.48,276.43,278.24,18060.0,260.8395,262.508,260.5755,262.2817,18060.0
2024-02-06 11:30:00,278.35,278.42,277.12,277.45,14872.0,262.3854,262.4514,261.226,261.537,14872.0
2024-02-06 12:00:00,277.29,278.17,277.22,278.04,10676.0,261.3862,262.2157,261.3202,262.0932,10676.0
2024-02-06 12:30:00,278.12,278.41,277.96,278.27,19530.0,262.1686,262.442,262.0178,262.31,19530.0
2024-02-06 13:00:00,278.27,279.37,278.25,279.2,11431.0,262.31,263.3469,262.2911,263.1867,11431.0
2024-02-06 13:30:00,279.2,279.69,278.98,279.47,14961.0,263.1867,263.6486,262.9793,263.4412,14961.0
2024-02-06 14:00:00,279.41,279.41,278.19,278.52,8104.0,263.3846,263.3846,262.2346,262.5457,8104.0
2024-02-06 14:30:00,278.41,278.83,277.75,278.63,5524.0,262.442,262.8379,261.8198,262.6494,5524.0
2024-02-06 15:00:00,278.77,279.28,278.64,279.28,20210.0,262.7813,263.2621,262.6588,263.2621,20210.0
2024-02-06 15:30:00,279.28,279.3,277.96,278.76,72341.0,263.2621,263.2809,262.0178,262.7719,72341.0
2024-02-07 09:30:00,278.63,280.36,278.33,280.05,19613.0,262.6494,264.2801,262.3666,263.9879,19613.0
2024-02-07 10:00:00,280.04,281.48,279.32,281.48,17323.0,263.9785,265.3359,263.2998,265.3359,17323.0
2024-02-07 10:30:00,281.72,281.72,280.3,280.38,6157.0,265.5621,265.5621,264.2236,264.299,6157.0
2024-02-07 11:00:00,280.6,280.69,279.82,280.13,5464.0,264.5064,264.5912,263.7711,264.0633,5464.0
2024-02-07 11:30:00,280.02,281.14,279.73,280.8,5485.0,263.9596,265.0154,263.6863,264.6949,5485.0
2024-02-07 12:00:00,280.8,281.15,280.34,281.09,6901.0,264.6949,265.0248,264.2613,264.9683,6901.0
2024-02-07 12:30:00,281.06,282.01,280.93,281.75,6012.0,264.94,265.8355,264.8174,265.5904,6012.0
2024-02-07 13:00:00,281.57,282.5,281.57,282.46,8833.0,265.4207,266.2974,265.4207,266.2597,8833.0
2024-02-07 13:30:00,282.68,283.46,282.16,283.38,14111.0,266.4671,267.2023,265.9769,267.1269,14111.0
2024-02-07 14:00:00,283.44,283.81,282.74,283.09,14005.0,267.1835,267.5323,266.5236,266.8536,14005.0
2024-02-07 14:30:00,283.21,283.28,282.62,283.02,15740.0,266.9667,267.0327,266.4105,266.7876,15740.0
2024-02-07 15:00:00,283.02,283.1,282.1,282.28,18208.0,266.7876,266.863,265.9203,266.09,18208.0
2024-02-07 15:30:00,282.4,282.41,280.57,281.25,63724.0,266.2031,266.2126,264.4781,265.1191,63724.0
2024-02-08 09:30:00,281.15,282.45,281.07,282.45,13619.0,265.0248,266.2503,264.9494,266.2503,13619.0
2024-02-08 10:00:00,282.52,283.77,282.0,283.71,9817.0,266.3162,267.4946,265.8261,267.438,9817.0
2024-02-08 10:30:00,283.52,283.65,282.52,283.65,9812.0,267.2589,267.3814,266.3162,267.3814,9812.0
2024-02-08 11:00:00,283.63,283.63,282.3,282.93,13603.0,267.3626,267.3626,266.1089,266.7027,13603.0
2024-02-08 11:30:00,283.08,283.74,283.08,283.53,7299.0,266.8441,267.4663,266.8441,267.2683,7299.0
2024-02-08 12:00:00,283.56,283.89,283.27,283.32,8103.0,267.2966,267.6077,267.0232,267.0704,8103.0
2024-02-08 12:30:00,283.5,283.8,283.43,283.55,4837.0,267.24,267.5228,267.1741,267.2872,4837.0
2024-02-08 13:00:00,283.72,284.25,283.68,283.96,4151.0,267.4474,267.947,267.4097,267.6737,4151.0
2024-02-08 13:30:00,283.72,284.62,283.66,284.57,10862.0,267.4474,268.2958,267.3909,268.2487,10862.0
2024-02-08 14:00:00,284.71,284.88,284.59,284.73,6745.0,268.3806,268.5409,268.2675,268.3995,6745.0
2024-02-08 14:30:00,284.66,285.35,284.45,285.32,7503.0,268.3335,268.9839,268.1356,268.9557,7503.0
2024-02-08 15:00:00,285.33,285.35,284.63,284.69,12318.0,268.9651,268.9839,268.3052,268.3618,12318.0
2024-02-08 15:30:00,284.69,285.37,284.3,284.91,73467.0,268.3618,269.0028,267.9942,268.5692,73467.0
2024-02-09 09:30:00,284.63,286.34,283.78,284.76,20319.0,268.3052,269.9172,267.504,268.4278,20319.0
2024-02-09 10:00:00,284.76,284.77,282.76,283.36,6007.0,268.4278,268.4372,266.5425,267.1081,6007.0
2024-02-09 10:30:00,282.75,283.36,281.99,282.25,11029.0,266.5331,267.1081,265.8166,266.0617,11029.0
2024-02-09 11:00:00,282.58,282.58,281.12,281.12,5659.0,266.3728,266.3728,264.9965,264.9965,5659.0
2024-02-09 11:30:00,281.09,281.83,280.59,281.65,18655.0,264.9683,265.6658,264.4969,265.4961,18655.0
2024-02-09 12:00:00,281.6,281.99,281.38,281.94,33719.0,265.449,265.8166,265.2416,265.7695,33719.0
2024-02-09 12:30:00,281.94,282.17,281.62,282.1,16665.0,265.7695,265.9863,265.4679,265.9203,16665.0
2024-02-09 13:00:00,282.06,282.26,281.75,282.19,11089.0,265.8826,266.0712,265.5904,266.0052,11089.0
2024-02-09 13:30:00,282.17,282.39,281.95,281.96,9664.0,265.9863,266.1937,265.7789,265.7884,9664.0
2024-02-09 14:00:00,282.04,282.85,282.04,282.76,9778.0,265.8638,266.6273,265.8638,266.5425,9778.0
2024-02-09 14:30:00,282.81,283.1,282.41,282.41,10164.0,266.5896,266.863,266.2126,266.2126,10164.0
2024-02-09 15:00:00,282.3,282.62,282.19,282.45,11734.0,266.1089,266.4105,266.0052,266.2503,11734.0
2024-02-09 15:30:00,282.4,284.16,282.1,284.09,51771.0,266.2031,267.8622,265.9203,267.7962,51771.0
2024-02-12 09:30:00,284.57,285.72,283.1,284.88,13327.0,268.2487,269.3327,266.863,268.5409,13327.0
2024-02-12 10:00:00,284.7,285.11,283.48,283.48,5620.0,268.3712,268.7577,267.2212,267.2212,5620.0
2024-02-12 10:30:00,283.86,283.95,282.74,282.83,13530.0,267.5794,267.6642,266.5236,266.6085,13530.0
2024-02-12 11:00:00,283.09,284.05,282.76,283.85,22692.0,266.8536,267.7585,266.5425,267.57,22692.0
2024-02-12 11:30:00,283.78,284.12,282.29,282.36,19311.0,267.504,267.8245,266.0994,266.1654,19311.0
2024-02-12 12:00:00,282.94,283.52,282.82,283.06,6288.0,266.7122,267.2589,266.599,266.8253,6288.0
2024-02-12 12:30:00,282.97,283.36,282.79,283.1,7904.0,266.7404,267.1081,266.5708,266.863,7904.0
2024-02-12 13:00:00,283.11,283.15,282.0,282.17,10432.0,266.8724,266.9101,265.8261,265.9863,10432.0
2024-02-12 13:30:00,282.18,282.9,282.13,282.52,10149.0,265.9957,266.6745,265.9486,266.3162,10149.0
2024-02-12 14:00:00,282.41,282.94,281.46,281.72,9719.0,266.2126,266.7122,265.317,265.5621,9719.0
2024-02-12 14:30:00,281.73,282.16,281.63,282.0,13320.0,265.5716,265.9769,265.4773,265.8261,13320.0
2024-02-12 15:00:00,282.12,282.6,281.39,281.4,12953.0,265.9392,266.3917,265.2511,265.2605,12953.0
2024-02-12 15:30:00,281.36,282.31,280.97,281.36,61756.0,265.2228,266.1183,264.8551,265.2228,61756.0
2024-02-13 09:30:00,275.91,277.97,272.03,273.11,51331.0,260.0854,262.0272,256.4279,257.446,51331.0
2024-02-13 10:00:00,273.03,274.94,273.02,274.87,23393.0,257.3705,259.171,257.3611,259.105,23393.0
2024-02-13 10:30:00,274.64,275.96,273.82,275.96,18264.0,258.8882,260.1325,258.1152,260.1325,18264.0
2024-02-13 11:00:00,275.96,276.73,275.53,275.98,11282.0,260.1325,260.8583,259.7272,260.1513,11282.0
2024-02-13 11:30:00,276.15,276.46,275.65,275.78,8872.0,260.3116,260.6038,259.8403,259.9628,8872.0
2024-02-13 12:00:00,275.74,276.16,275.5,275.68,9741.0,259.9251,260.321,259.6989,259.8686,9741.0
2024-02-13 12:30:00,275.58,276.03,275.58,275.98,3865.0,259.7743,260.1985,259.7743,260.1513,3865.0
2024-02-13 13:00:00,275.86,275.91,275.05,275.52,6444.0,260.0382,260.0854,259.2747,259.7177,6444.0
2024-02-13 13:30:00,275.63,275.63,274.87,275.26,4466.0,259.8214,259.8214,259.105,259.4726,4466.0
2024-02-13 14:00:00,275.21,275.62,274.45,274.61,5491.0,259.4255,259.812,258.7091,258.8599,5491.0
2024-02-13 14:30:00,274.52,275.26,273.71,274.05,14751.0,258.7751,259.4726,258.0115,258.332,14751.0
2024-02-13 15:00:00,274.1,274.48,273.64,274.44,11045.0,258.3792,258.7374,257.9456,258.6997,11045.0
2024-02-13 15:30:00,274.43,277.06,274.42,276.75,48446.0,258.6902,261.1694,258.6808,260.8772,48446.0
2024-02-14 09:30:00,277.69,278.58,275.61,275.71,15835.0,261.7633,262.6022,259.8026,259.8968,15835.0
2024-02-14 10:00:00,276.09,278.77,275.88,278.51,65524.0,260.255,262.7813,260.0571,262.5362,65524.0
2024-02-14 10:30:00,278.48,278.69,277.88,278.51,8570.0,262.508,262.7059,261.9424,262.5362,8570.0
2024-02-14 11:00:00,277.94,278.77,277.7,278.46,10789.0,261.9989,262.7813,261.7727,262.4891,10789.0
2024-02-14 11:30:00,278.61,278.61,278.0,278.0,15868.0,262.6305,262.6305,262.0555,262.0555,15868.0
2024-02-14 12:00:00,277.67,279.12,277.47,279.12,7946.0,261.7444,263.1113,261.5559,263.1113,7946.0
2024-02-14 12:30:00,279.41,279.58,278.64,278.89,6516.0,263.3846,263.5449,262.6588,262.8944,6516.0
2024-02-14 13:00:00,278.99,279.93,278.99,279.93,9782.0,262.9887,263.8748,262.9887,263.8748,9782.0
2024-02-14 13:30:00,279.93,280.63,279.93,280.63,3085.0,263.8748,264.5346,263.8748,264.5346,3085.0
2024-02-14 14:00:00,280.56,280.92,279.81,280.92,6589.0,264.4687,264.808,263.7617,264.808,6589.0
2024-02-14 14:30:00,280.79,281.3,280.64,281.05,4439.0,264.6855,265.1662,264.5441,264.9306,4439.0
2024-02-14 15:00:00,281.28,281.92,281.12,281.68,19727.0,265.1474,265.7507,264.9965,265.5244,19727.0
2024-02-14 15:30:00,281.68,281.68,279.35,280.6,106665.0,265.5244,265.5244,263.3281,264.5064,106665.0
2024-02-15 09:30:00,284.05,285.68,283.36,284.63,24070.0,267.7585,269.295,267.1081,268.3052,24070.0
2024-02-15 10:00:00,284.72,284.84,283.54,284.38,7403.0,268.3901,268.5032,267.2777,268.0696,7403.0
2024-02-15 10:30:00,284.38,284.38,283.33,283.73,11617.0,268.0696,268.0696,267.0798,267.4568,11617.0
2024-02-15 11:00:00,283.71,284.48,283.18,283.38,11102.0,267.438,268.1638,266.9384,267.1269,11102.0
2024-02-15 11:30:00,283.37,283.69,282.8,283.69,16277.0,267.1175,267.4191,266.5802,267.4191,16277.0
2024-02-15 12:00:00,283.48,284.06,283.23,284.04,6089.0,267.2212,267.7679,266.9855,267.7491,6089.0
2024-02-15 12:30:00,284.03,284.36,283.84,284.25,5978.0,267.7396,268.0507,267.5605,267.947,5978.0
2024-02-15 13:00:00,284.15,285.75,284.14,285.75,15680.0,267.8528,269.361,267.8433,269.361,15680.0
2024-02-15 13:30:00,285.88,286.0,284.97,285.69,11709.0,269.4835,269.5967,268.6257,269.3044,11709.0
2024-02-15 14:00:00,285.66,285.97,285.36,285.51,11986.0,269.2762,269.5684,268.9934,269.1348,11986.0
2024-02-15 14:30:00,285.59,286.5,285.36,286.4,26840.0,269.2102,270.068,268.9934,269.9737,26840.0
2024-02-15 15:00:00,286.47,286.73,285.67,286.42,37435.0,270.0397,270.2848,269.2856,269.9926,37435.0
2024-02-15 15:30:00,286.34,286.56,285.34,286.26,86017.0,269.9172,270.1245,268.9745,269.8417,86017.0
2024-02-16 09:30:00,282.82,284.24,282.57,282.89,45988.0,266.599,267.9376,266.3634,266.665,45988.0
2024-02-16 10:00:00,282.66,285.03,282.02,283.88,22441.0,266.4482,268.6823,265.8449,267.5982,22441.0
2024-02-16 10:30:00,283.81,285.02,283.52,285.02,14879.0,267.5323,268.6729,267.2589,268.6729,14879.0
2024-02-16 11:00:00,285.05,285.39,284.59,285.07,9081.0,268.7011,269.0216,268.2675,268.72,9081.0
2024-02-16 11:30:00,285.13,285.14,284.41,284.8,5233.0,268.7766,268.786,268.0978,268.4655,5233.0
2024-02-16 12:00:00,284.57,284.65,283.95,284.64,10422.0,268.2487,268.3241,267.6642,268.3147,10422.0
2024-02-16 12:30:00,284.5,284.61,283.24,283.41,10116.0,268.1827,268.2864,266.995,267.1552,10116.0
2024-02-16 13:00:00,283.24,283.52,282.94,283.41,16571.0,266.995,267.2589,266.7122,267.1552,16571.0
2024-02-16 13:30:00,283.34,283.49,282.91,283.44,11407.0,267.0892,267.2306,266.6839,267.1835,11407.0
2024-02-16 14:00:00,283.34,283.8,283.17,283.53,11783.0,267.0892,267.5228,266.929,267.2683,11783.0
2024-02-16 14:30:00,283.62,283.62,281.89,282.31,16083.0,267.3532,267.3532,265.7224,266.1183,16083.0
2024-02-16 15:00:00,282.54,282.93,281.97,282.5,14135.0,266.3351,266.7027,265.7978,266.2974,14135.0
2024-02-16 15:30:00,282.5,283.21,281.38,281.4,78957.0,266.2974,266.9667,265.2416,265.2605,78957.0
2024-02-20 09:30:00,281.0,282.09,279.27,281.32,37110.0,264.8834,265.9109,263.2526,265.1851,37110.0
2024-02-20 10:00:00,281.43,283.59,281.25,283.37,40952.0,265.2888,267.3249,265.1191,267.1175,40952.0
2024-02-20 10:30:00,283.42,283.63,282.3,282.53,17431.0,267.1646,267.3626,266.1089,266.3257,17431.0
2024-02-20 11:00:00,282.54,283.36,282.26,282.66,17910.0,266.3351,267.1081,266.0712,266.4482,17910.0
2024-02-20 11:30:00,282.72,283.4,282.24,283.17,18168.0,266.5048,267.1458,266.0523,266.929,18168.0
2024-02-20 12:00:00,283.16,283.32,282.46,282.72,20895.0,266.9195,267.0704,266.2597,266.5048,20895.0
2024-02-20 12:30:00,282.6,283.45,282.6,283.19,17426.0,266.3917,267.1929,266.3917,266.9478,17426.0
2024-02-20 13:00:00,283.19,283.35,282.34,282.39,46572.0,266.9478,267.0986,266.1466,266.1937,46572.0
2024-02-20 13:30:00,282.38,283.64,282.0,283.3,43960.0,266.1843,267.372,265.8261,267.0515,43960.0
2024-02-20 14:00:00,283.16,284.3,282.84,284.23,43031.0,266.9195,267.9942,266.6179,267.9282,43031.0
2024-02-20 14:30:00,284.24,285.4,284.11,285.3,36553.0,267.9376,269.0311,267.8151,268.9368,36553.0
2024-02-20 15:00:00,285.38,285.5,284.03,284.24,46765.0,269.0122,269.1253,267.7396,267.9376,46765.0
2024-02-20 15:30:00,284.31,284.47,283.15,284.24,106264.0,268.0036,268.1544,266.9101,267.9376,106264.0
2024-02-21 09:30:00,293.02,296.05,290.55,292.61,128921.0,276.214,279.0702,273.8857,275.8275,128921.0
2024-02-21 10:00:00,292.42,293.23,289.6,292.08,54916.0,275.6484,276.412,272.9902,275.3279,54916.0
2024-02-21 10:30:00,292.19,292.94,289.36,289.36,43221.0,275.4316,276.1386,272.7639,272.7639,43221.0
2024-02-21 11:00:00,289.35,289.61,287.71,288.25,31399.0,272.7545,272.9996,271.2086,271.7176,31399.0
2024-02-21 11:30:00,288.18,288.46,287.17,287.22,31505.0,271.6516,271.9156,270.6995,270.7467,31505.0
2024-02-21 12:00:00,287.07,287.35,284.79,286.44,44235.0,270.6053,270.8692,268.4561,270.0114,44235.0
2024-02-21 12:30:00,286.56,288.19,286.0,288.1,24918.0,270.1245,271.661,269.5967,271.5762,24918.0
2024-02-21 13:00:00,288.19,289.01,287.89,287.95,37506.0,271.661,272.434,271.3783,271.4348,37506.0
2024-02-21 13:30:00,288.11,288.87,286.77,287.8,33605.0,271.5856,272.302,270.3225,271.2934,33605.0
2024-02-21 14:00:00,287.94,288.38,286.7,286.94,11939.0,271.4254,271.8401,270.2565,270.4827,11939.0
2024-02-21 14:30:00,286.97,287.69,286.63,287.66,16437.0,270.511,271.1897,270.1905,271.1614,16437.0
2024-02-21 15:00:00,287.79,288.1,286.9,287.35,22077.0,271.284,271.5762,270.445,270.8692,22077.0
2024-02-21 15:30:00,287.34,289.34,287.03,288.58,113068.0,270.8598,272.7451,270.5676,272.0287,113068.0
2024-02-22 09:30:00,288.73,291.61,288.23,291.2,41499.0,272.1701,274.8849,271.6988,274.4984,41499.0
2024-02-22 10:00:00,290.87,290.87,288.4,288.72,44472.0,274.1873,274.1873,271.859,272.1606,44472.0
2024-02-22 10:30:00,288.58,288.91,288.04,288.14,23412.0,272.0287,272.3398,271.5197,271.6139,23412.0
2024-02-22 11:00:00,288.24,288.29,287.43,287.68,20955.0,271.7082,271.7553,270.9446,271.1803,20955.0
2024-02-22 11:30:00,287.71,288.11,287.37,287.8,22208.0,271.2086,271.5856,270.8881,271.2934,22208.0
2024-02-22 12:00:00,287.72,287.96,287.39,287.49,20487.0,271.218,271.4442,270.9069,271.0012,20487.0
2024-02-22 12:30:00,287.46,287.66,286.34,286.55,11809.0,270.9729,271.1614,269.9172,270.1151,11809.0
2024-02-22 13:00:00,286.71,287.47,286.35,287.34,19279.0,270.2659,270.9823,269.9266,270.8598,19279.0
2024-02-22 13:30:00,287.39,287.66,286.74,286.98,8772.0,270.9069,271.1614,270.2942,270.5204,8772.0
2024-02-22 14:00:00,286.77,286.97,286.05,286.54,8993.0,270.3225,270.511,269.6438,270.1057,8993.0
2024-02-22 14:30:00,286.61,286.61,285.8,286.2,16929.0,270.1717,270.1717,269.4081,269.7852,16929.0
2024-02-22 15:00:00,286.22,286.8,286.22,286.68,15046.0,269.804,270.3508,269.804,270.2377,15046.0
2024-02-22 15:30:00,286.57,286.7,285.23,285.58,52644.0,270.134,270.2565,268.8708,269.2007,52644.0
2024-02-23 09:30:00,285.0,286.8,283.72,286.56,12187.0,268.654,270.3508,267.4474,270.1245,12187.0
2024-02-23 10:00:00,286.87,287.13,285.73,285.8,8984.0,270.4168,270.6618,269.3421,269.4081,8984.0
2024-02-23 10:30:00,285.82,286.69,285.52,285.98,6152.0,269.427,270.2471,269.1442,269.5778,6152.0
2024-02-23 11:00:00,286.02,286.07,284.52,284.59,9536.0,269.6155,269.6626,268.2015,268.2675,9536.0
2024-02-23 11:30:00,284.57,284.93,284.14,284.54,8361.0,268.2487,268.588,267.8433,268.2204,8361.0
2024-02-23 12:00:00,284.57,285.61,284.24,285.59,5203.0,268.2487,269.229,267.9376,269.2102,5203.0
2024-02-23 12:30:00,285.45,285.89,285.11,285.4,8021.0,269.0782,269.493,268.7577,269.0311,8021.0
2024-02-23 13:00:00,285.18,285.6,285.12,285.38,5521.0,268.8237,269.2196,268.7671,269.0122,5521.0
2024-02-23 13:30:00,285.42,286.17,285.42,286.11,7779.0,269.0499,269.7569,269.0499,269.7003,7779.0
2024-02-23 14:00:00,285.9,286.01,285.24,285.68,11437.0,269.5024,269.6061,268.8802,269.295,11437.0
2024-02-23 14:30:00,285.67,285.95,285.54,285.86,5441.0,269.2856,269.5495,269.163,269.4647,5441.0
2024-02-23 15:00:00,285.69,285.85,284.96,284.97,12362.0,269.3044,269.4553,268.6163,268.6257,12362.0
2024-02-23 15:30:00,285.07,285.58,284.18,284.79,53742.0,268.72,269.2007,267.881,268.4561,53742.0
2024-02-26 09:30:00,284.0,285.24,282.98,284.85,30082.0,267.7114,268.8802,266.7499,268.5126,30082.0
2024-02-26 10:00:00,284.64,284.64,281.44,282.02,7605.0,268.3147,268.3147,265.2982,265.8449,7605.0
2024-02-26 10:30:00,282.14,282.53,281.29,281.29,7714.0,265.958,266.3257,265.1568,265.1568,7714.0
2024-02-26 11:00:00,281.24,282.42,281.14,281.96,9800.0,265.1097,266.222,265.0154,265.7884,9800.0
2024-02-26 11:30:00,281.83,281.83,280.62,280.97,8526.0,265.6658,265.6658,264.5252,264.8551,8526.0
2024-02-26 12:00:00,280.93,281.34,280.48,280.55,12010.0,264.8174,265.2039,264.3932,264.4592,12010.0
2024-02-26 12:30:00,280.5,280.6,279.6,280.48,7416.0,264.4121,264.5064,263.5637,264.3932,7416.0
2024-02-26 13:00:00,280.72,280.96,280.49,280.56,15089.0,264.6195,264.8457,264.4027,264.4687,15089.0
2024-02-26 13:30:00,280.43,280.52,279.91,280.04,9871.0,264.3461,264.431,263.8559,263.9785,9871.0
2024-02-26 14:00:00,280.05,280.49,279.78,280.14,8367.0,263.9879,264.4027,263.7334,264.0727,8367.0
2024-02-26 14:30:00,280.14,280.51,279.84,280.42,8197.0,264.0727,264.4215,263.79,264.3367,8197.0
2024-02-26 15:00:00,280.21,281.18,280.17,280.31,13564.0,264.1387,265.0531,264.101,264.233,13564.0
2024-02-26 15:30:00,280.18,280.18,278.55,278.56,110131.0,264.1105,264.1105,262.5739,262.5834,110131.0
2024-02-27 09:30:00,280.92,282.0,279.65,281.6,19146.0,264.808,265.8261,263.6109,265.449,19146.0
2024-02-27 10:00:00,281.67,281.91,280.11,280.27,13719.0,265.515,265.7412,264.0445,264.1953,13719.0
2024-02-27 10:30:00,280.26,280.32,279.53,280.18,16846.0,264.1859,264.2424,263.4977,264.1105,16846.0
2024-02-27 11:00:00,280.07,281.06,279.94,280.76,14694.0,264.0068,264.94,263.8842,264.6572,14694.0
2024-02-27 11:30:00,280.89,281.85,280.72,281.18,6735.0,264.7797,265.6847,264.6195,265.0531,6735.0
2024-02-27 12:00:00,281.24,281.43,281.0,281.09,6655.0,265.1097,265.2888,264.8834,264.9683,6655.0
2024-02-27 12:30:00,281.04,281.68,281.04,281.49,5092.0,264.9211,265.5244,264.9211,265.3453,5092.0
2024-02-27 13:00:00,281.5,282.15,281.45,281.84,13402.0,265.3547,265.9675,265.3076,265.6752,13402.0
2024-02-27 13:30:00,281.59,281.66,280.71,280.94,10180.0,265.4396,265.5056,264.6101,264.8269,10180.0
2024-02-27 14:00:00,280.88,281.02,280.1,280.49,4311.0,264.7703,264.9023,264.035,264.4027,4311.0
2024-02-27 14:30:00,280.49,281.24,280.48,281.19,5182.0,264.4027,265.1097,264.3932,265.0625,5182.0
2024-02-27 15:00:00,281.3,281.78,281.21,281.56,8754.0,265.1662,265.6187,265.0814,265.4113,8754.0
2024-02-27 15:30:00,281.49,281.49,279.55,279.57,75687.0,265.3453,265.3453,263.5166,263.5354,75687.0
2024-02-28 09:30:00,278.69,278.78,272.53,274.61,115409.0,262.7059,262.7908,256.8992,258.8599,115409.0
2024-02-28 10:00:00,274.61,277.74,274.15,277.74,43296.0,258.8599,261.8104,258.4263,261.8104,43296.0
2024-02-28 10:30:00,277.63,279.18,276.82,278.61,52042.0,261.7067,263.1678,260.9432,262.6305,52042.0
2024-02-28 11:00:00,278.64,278.86,277.69,278.02,31495.0,262.6588,262.8662,261.7633,262.0743,31495.0
2024-02-28 11:30:00,278.02,279.3,277.39,278.8,27880.0,262.0743,263.2809,261.4805,262.8096,27880.0
2024-02-28 12:00:00,278.59,279.42,278.35,279.14,19899.0,262.6116,263.394,262.3854,263.1301,19899.0
2024-02-28 12:30:00,279.01,279.93,278.66,279.24,22235.0,263.0076,263.8748,262.6776,263.2244,22235.0
2024-02-28 13:00:00,279.34,281.0,279.34,280.86,8287.0,263.3186,264.8834,263.3186,264.7515,8287.0
2024-02-28 13:30:00,280.98,281.44,280.74,281.25,18525.0,264.8646,265.2982,264.6383,265.1191,18525.0
2024-02-28 14:00:00,281.17,281.38,280.84,281.0,26937.0,265.0437,265.2416,264.7326,264.8834,26937.0
2024-02-28 14:30:00,281.01,281.62,280.56,281.16,40255.0,264.8929,265.4679,264.4687,265.0342,40255.0
2024-02-28 15:00:00,281.16,281.71,280.58,280.77,28223.0,265.0342,265.5527,264.4875,264.6666,28223.0
2024-02-28 15:30:00,280.69,280.83,279.76,280.3,109377.0,264.5912,264.7232,263.7145,264.2236,109377.0
2024-02-29 09:30:00,281.9,283.91,280.0,283.9,32491.0,265.7318,267.6265,263.9408,267.6171,32491.0
2024-02-29 10:00:00,283.85,284.27,282.7,283.86,29235.0,267.57,267.9659,266.4859,267.5794,29235.0
2024-02-29 10:30:00,283.95,284.44,283.63,284.15,12029.0,267.6642,268.1261,267.3626,267.8528,12029.0
2024-02-29 11:00:00,284.15,284.39,282.95,284.33,18632.0,267.8528,268.079,266.7216,268.0224,18632.0
2024-02-29 11:30:00,284.17,284.57,283.19,283.23,15216.0,267.8716,268.2487,266.9478,266.9855,15216.0
2024-02-29 12:00:00,283.22,283.25,282.34,283.25,10045.0,266.9761,267.0044,266.1466,267.0044,10045.0
2024-02-29 12:30:00,283.07,284.69,282.96,284.68,10766.0,266.8347,268.3618,266.731,268.3524,10766.0
2024-02-29 13:00:00,284.73,285.55,284.44,285.55,10356.0,268.3995,269.1725,268.1261,269.1725,10356.0
2024-02-29 13:30:00,285.49,285.56,284.74,285.03,12325.0,269.1159,269.1819,268.4089,268.6823,12325.0
2024-02-29 14:00:00,285.05,285.56,284.34,285.5,15740.0,268.7011,269.1819,268.0319,269.1253,15740.0
2024-02-29 14:30:00,285.45,285.69,284.42,284.82,27347.0,269.0782,269.3044,268.1073,268.4843,27347.0
2024-02-29 15:00:00,284.82,285.12,283.92,283.94,28476.0,268.4843,268.7671,267.636,267.6548,28476.0
2024-02-29 15:30:00,283.92,285.48,283.82,283.85,96467.0,267.636,269.1065,267.5417,267.57,96467.0
2024-03-01 09:30:00,282.13,282.13,279.56,281.47,42681.0,265.9486,265.9486,263.526,265.3265,42681.0
2024-03-01 10:00:00,281.62,284.26,281.42,282.93,52931.0,265.4679,267.9564,265.2793,266.7027,52931.0
2024-03-01 10:30:00,283.24,284.16,282.73,283.71,21608.0,266.995,267.8622,266.5142,267.438,21608.0
2024-03-01 11:00:00,283.86,284.87,283.86,283.89,17323.0,267.5794,268.5315,267.5794,267.6077,17323.0
2024-03-01 11:30:00,283.83,283.97,281.34,282.06,31796.0,267.5511,267.6831,265.2039,265.8826,31796.0
2024-03-01 12:00:00,281.95,282.2,281.05,281.49,113072.0,265.7789,266.0146,264.9306,265.3453,113072.0
2024-03-01 12:30:00,281.32,281.71,280.72,280.72,6846.0,265.1851,265.5527,264.6195,264.6195,6846.0
2024-03-01 13:00:00,280.61,281.03,280.2,280.77,12208.0,264.5158,264.9117,264.1293,264.6666,12208.0
2024-03-01 13:30:00,280.86,281.48,280.67,281.0,12355.0,264.7515,265.3359,264.5724,264.8834,12355.0
2024-03-01 14:00:00,281.09,281.4,280.49,280.84,20881.0,264.9683,265.2605,264.4027,264.7326,20881.0
2024-03-01 14:30:00,281.11,281.45,280.81,281.35,14823.0,264.9871,265.3076,264.7043,265.2134,14823.0
2024-03-01 15:00:00,281.24,281.36,280.12,281.21,27987.0,265.1097,265.2228,264.0539,265.0814,27987.0
2024-03-01 15:30:00,281.31,283.44,281.19,283.24,79818.0,265.1756,267.1835,265.0625,266.995,79818.0
2024-03-04 09:30:00,282.2,282.45,279.1,280.25,33158.0,266.0146,266.2503,263.0924,264.1764,33158.0
2024-03-04 10:00:00,280.25,280.25,278.04,279.77,15358.0,264.1764,264.1764,262.0932,263.724,15358.0
2024-03-04 10:30:00,279.77,280.75,279.77,280.64,53935.0,263.724,264.6478,263.724,264.5441,53935.0
2024-03-04 11:00:00,280.68,281.56,280.59,281.43,12682.0,264.5818,265.4113,264.4969,265.2888,12682.0
2024-03-04 11:30:00,281.3,282.48,281.27,282.29,15355.0,265.1662,266.2785,265.1379,266.0994,15355.0
2024-03-04 12:00:00,282.31,283.39,282.01,283.34,14162.0,266.1183,267.1363,265.8355,267.0892,14162.0
2024-03-04 12:30:00,283.2,283.62,282.81,282.81,9211.0,266.9572,267.3532,266.5896,266.5896,9211.0
2024-03-04 13:00:00,282.92,283.78,282.92,283.04,9729.0,266.6933,267.504,266.6933,266.8064,9729.0
2024-03-04 13:30:00,283.13,283.57,283.01,283.44,11263.0,266.8913,267.306,266.7781,267.1835,11263.0
2024-03-04 14:00:00,283.58,284.03,283.38,283.79,5511.0,267.3155,267.7396,267.1269,267.5134,5511.0
2024-03-04 14:30:00,283.69,285.04,283.64,284.71,7977.0,267.4191,268.6917,267.372,268.3806,7977.0
2024-03-04 15:00:00,284.63,285.14,284.6,284.73,10527.0,268.3052,268.786,268.2769,268.3995,10527.0
2024-03-04 15:30:00,284.79,285.38,284.13,285.01,73720.0,268.4561,269.0122,267.8339,268.6634,73720.0
2024-03-05 09:30:00,284.31,286.3,284.13,284.13,28184.0,268.0036,269.8794,267.8339,267.8339,28184.0
2024-03-05 10:00:00,284.12,284.38,282.44,283.19,34383.0,267.8245,268.0696,266.2408,266.9478,34383.0
2024-03-05 10:30:00,283.19,283.68,282.36,282.36,8752.0,266.9478,267.4097,266.1654,266.1654,8752.0
2024-03-05 11:00:00,282.57,282.57,281.78,282.06,17436.0,266.3634,266.3634,265.6187,265.8826,17436.0
2024-03-05 11:30:00,282.14,282.14,280.79,281.0,24178.0,265.958,265.958,264.6855,264.8834,24178.0
2024-03-05 12:00:00,280.91,281.04,280.57,280.8,7101.0,264.7986,264.9211,264.4781,264.6949,7101.0
2024-03-05 12:30:00,280.76,281.01,280.68,280.98,8298.0,264.6572,264.8929,264.5818,264.8646,8298.0
2024-03-05 13:00:00,281.0,281.15,280.86,281.0,11186.0,264.8834,265.0248,264.7515,264.8834,11186.0
2024-03-05 13:30:00,281.0,281.42,280.18,280.19,13025.0,264.8834,265.2793,264.1105,264.1199,13025.0
2024-03-05 14:00:00,280.14,280.33,279.88,280.13,10456.0,264.0727,264.2519,263.8277,264.0633,10456.0
2024-03-05 14:30:00,280.13,280.15,278.87,279.08,9778.0,264.0633,264.0822,262.8756,263.0735,9778.0
2024-03-05 15:00:00,278.85,279.27,278.5,278.52,21873.0,262.8567,263.2526,262.5268,262.5457,21873.0
2024-03-05 15:30:00,278.62,279.95,277.78,279.55,57021.0,262.6399,263.8936,261.8481,263.5166,57021.0
2024-03-06 09:30:00,282.2,282.86,280.55,281.21,62425.0,266.0146,266.6367,264.4592,265.0814,62425.0
2024-03-06 10:00:00,281.41,281.41,279.7,280.04,26311.0,265.2699,265.2699,263.658,263.9785,26311.0
2024-03-06 10:30:00,279.93,280.97,279.75,280.8,31330.0,263.8748,264.8551,263.7051,264.6949,31330.0
2024-03-06 11:00:00,280.63,281.01,280.22,280.85,20154.0,264.5346,264.8929,264.1482,264.742,20154.0
2024-03-06 11:30:00,281.0,282.98,280.72,282.54,27214.0,264.8834,266.7499,264.6195,266.3351,27214.0
2024-03-06 12:00:00,282.65,282.81,282.35,282.36,6187.0,266.4388,266.5896,266.156,266.1654,6187.0
2024-03-06 12:30:00,282.4,282.41,281.84,281.84,16829.0,266.2031,266.2126,265.6752,265.6752,16829.0
2024-03-06 13:00:00,281.81,281.86,281.32,281.82,24734.0,265.647,265.6941,265.1851,265.6564,24734.0
2024-03-06 13:30:00,281.83,281.89,281.01,281.24,22090.0,265.6658,265.7224,264.8929,265.1097,22090.0
2024-03-06 14:00:00,281.19,281.9,280.66,281.9,23043.0,265.0625,265.7318,264.5629,265.7318,23043.0
2024-03-06 14:30:00,281.84,283.21,281.67,283.17,13329.0,265.6752,266.9667,265.515,266.929,13329.0
2024-03-06 15:00:00,282.93,283.21,282.48,283.11,22526.0,266.7027,266.9667,266.2785,266.8724,22526.0
2024-03-06 15:30:00,283.24,283.9,282.89,283.73,57641.0,266.995,267.6171,266.665,267.4568,57641.0
2024-03-07 09:30:00,284.38,284.38,281.63,282.5,32928.0,268.0696,268.0696,265.4773,266.2974,32928.0
2024-03-07 10:00:00,282.18,285.98,282.01,285.97,29096.0,265.9957,269.5778,265.8355,269.5684,29096.0
2024-03-07 10:30:00,285.83,285.97,284.89,285.74,20621.0,269.4364,269.5684,268.5503,269.3516,20621.0
2024-03-07 11:00:00,285.36,285.48,284.99,285.24,19207.0,268.9934,269.1065,268.6446,268.8802,19207.0
2024-03-07 11:30:00,285.21,285.32,284.67,284.67,26340.0,268.852,268.9557,268.3429,268.3429,26340.0
2024-03-07 12:00:00,284.74,284.99,284.03,284.66,18598.0,268.4089,268.6446,267.7396,268.3335,18598.0
2024-03-07 12:30:00,284.63,284.74,284.25,284.3,32535.0,268.3052,268.4089,267.947,267.9942,32535.0
2024-03-07 13:00:00,284.2,284.91,284.2,284.68,12894.0,267.8999,268.5692,267.8999,268.3524,12894.0
2024-03-07 13:30:00,284.85,285.27,284.67,284.97,7792.0,268.5126,268.9085,268.3429,268.6257,7792.0
2024-03-07 14:00:00,285.03,285.14,283.65,283.75,23709.0,268.6823,268.786,267.3814,267.4757,23709.0
2024-03-07 14:30:00,283.74,284.43,283.57,284.25,21894.0,267.4663,268.1167,267.306,267.947,21894.0
2024-03-07 15:00:00,284.41,285.31,284.0,285.03,21507.0,268.0978,268.9462,267.7114,268.6823,21507.0
2024-03-07 15:30:00,285.16,286.65,285.0,286.09,106842.0,268.8048,270.2094,268.654,269.6815,106842.0
2024-03-08 09:30:00,287.31,291.56,287.22,289.77,63329.0,270.8315,274.8378,270.7467,273.1504,63329.0
2024-03-08 10:00:00,289.9,290.51,289.46,290.23,41761.0,273.273,273.848,272.8582,273.584,41761.0
2024-03-08 10:30:00,290.11,290.14,288.62,289.01,33722.0,273.4709,273.4992,272.0664,272.434,33722.0
2024-03-08 11:00:00,288.86,289.27,287.5,288.86,12515.0,272.2926,272.6791,271.0106,272.2926,12515.0
2024-03-08 11:30:00,288.99,289.51,288.6,289.51,22239.0,272.4152,272.9053,272.0475,272.9053,22239.0
2024-03-08 12:00:00,289.33,290.11,289.33,289.53,48879.0,272.7357,273.4709,272.7357,272.9242,48879.0
2024-03-08 12:30:00,289.58,289.83,288.9,289.36,12043.0,272.9713,273.207,272.3303,272.7639,12043.0
2024-03-08 13:00:00,289.44,290.66,289.25,290.54,12544.0,272.8394,273.9894,272.6603,273.8763,12544.0
2024-03-08 13:30:00,290.48,290.88,289.41,290.61,19853.0,273.8197,274.1968,272.8111,273.9422,19853.0
2024-03-08 14:00:00,290.79,291.91,290.7,291.7,18690.0,274.1119,275.1677,274.0271,274.9697,18690.0
2024-03-08 14:30:00,291.69,292.38,291.3,291.75,13475.0,274.9603,275.6107,274.5927,275.0169,13475.0
2024-03-08 15:00:00,291.9,292.86,291.9,292.34,37488.0,275.1583,276.0632,275.1583,275.573,37488.0
2024-03-08 15:30:00,292.45,294.2,292.35,293.18,150134.0,275.6767,277.3263,275.5825,276.3648,150134.0
2024-03-11 09:30:00,293.5,295.2,292.74,292.74,26061.0,276.6665,278.269,275.9501,275.9501,26061.0
2024-03-11 10:00:00,292.82,292.82,291.84,292.69,12086.0,276.0255,276.0255,275.1017,275.903,12086.0
2024-03-11 10:30:00,292.81,294.55,292.46,294.39,27181.0,276.0161,277.6563,275.6861,277.5055,27181.0
2024-03-11 11:00:00,294.3,294.47,293.26,293.26,21900.0,277.4206,277.5809,276.4403,276.4403,21900.0
2024-03-11 11:30:00,293.17,293.88,292.63,293.88,13129.0,276.3554,277.0247,275.8464,277.0247,13129.0
2024-03-11 12:00:00,293.97,294.5,293.97,294.38,11789.0,277.1095,277.6091,277.1095,277.496,11789.0
2024-03-11 12:30:00,294.3,294.38,293.38,293.4,10876.0,277.4206,277.496,276.5534,276.5722,10876.0
2024-03-11 13:00:00,293.54,294.36,293.36,294.09,9865.0,276.7042,277.4772,276.5345,277.2227,9865.0
2024-03-11 13:30:00,294.13,294.24,292.7,292.75,22479.0,277.2604,277.3641,275.9124,275.9595,22479.0
2024-03-11 14:00:00,292.71,292.71,292.22,292.45,19126.0,275.9218,275.9218,275.4599,275.6767,19126.0
2024-03-11 14:30:00,292.48,292.52,291.64,291.97,8510.0,275.705,275.7427,274.9132,275.2242,8510.0
2024-03-11 15:00:00,292.11,293.14,292.11,292.94,20020.0,275.3562,276.3271,275.3562,276.1386,20020.0
2024-03-11 15:30:00,293.05,293.58,291.6,291.66,62099.0,276.2423,276.7419,274.8755,274.932,62099.0
2024-03-12 09:30:00,287.47,289.38,285.98,289.38,28259.0,273.7802,275.5992,272.3612,275.5992,28259.0
2024-03-12 10:00:00,289.3,289.48,288.02,289.22,14169.0,275.5231,275.6945,274.304,275.4469,14169.0
2024-03-12 10:30:00,289.43,290.56,288.95,290.32,17464.0,275.6469,276.7231,275.1897,276.4945,17464.0
2024-03-12 11:00:00,290.39,290.84,289.86,290.43,10693.0,276.5611,276.9897,276.0564,276.5992,10693.0
2024-03-12 11:30:00,290.28,290.28,289.09,289.75,9210.0,276.4564,276.4564,275.3231,275.9516,9210.0
2024-03-12 12:00:00,289.55,289.79,288.49,288.58,37928.0,275.7612,275.9897,274.7516,274.8373,37928.0
2024-03-12 12:30:00,288.56,288.83,287.14,287.78,6407.0,274.8183,275.0754,273.4659,274.0754,6407.0
2024-03-12 13:00:00,287.86,287.99,286.79,287.17,7009.0,274.1516,274.2754,273.1326,273.4945,7009.0
2024-03-12 13:30:00,287.31,288.4,287.01,288.25,3451.0,273.6278,274.6659,273.3421,274.5231,3451.0
2024-03-12 14:00:00,288.32,288.98,288.16,288.86,6270.0,274.5897,275.2183,274.4373,275.104,6270.0
2024-03-12 14:30:00,288.83,289.16,288.34,288.85,6074.0,275.0754,275.3897,274.6088,275.0945,6074.0
2024-03-12 15:00:00,288.65,289.21,288.24,289.11,7194.0,274.904,275.4373,274.5135,275.3421,7194.0
2024-03-12 15:30:00,289.11,291.32,288.43,290.56,75150.0,275.3421,277.4469,274.6945,276.7231,75150.0
2024-03-13 09:30:00,291.25,292.78,290.08,291.25,38488.0,277.3802,278.8373,276.2659,277.3802,38488.0
2024-03-13 10:00:00,291.05,291.33,289.22,289.67,18423.0,277.1897,277.4564,275.4469,275.8754,18423.0
2024-03-13 10:30:00,289.46,289.53,288.07,289.5,20039.0,275.6754,275.7421,274.3516,275.7135,20039.0
2024-03-13 11:00:00,289.32,289.32,288.4,288.7,13773.0,275.5421,275.5421,274.6659,274.9516,13773.0
2024-03-13 11:30:00,288.9,290.01,288.9,289.54,3746.0,275.1421,276.1992,275.1421,275.7516,3746.0
2024-03-13 12:00:00,289.59,289.65,289.14,289.46,5541.0,275.7992,275.8564,275.3707,275.6754,5541.0
2024-03-13 12:30:00,289.41,290.09,289.07,289.26,6581.0,275.6278,276.2754,275.304,275.485,6581.0
2024-03-13 13:00:00,289.09,290.36,289.09,290.28,31956.0,275.3231,276.5326,275.3231,276.4564,31956.0
2024-03-13 13:30:00,290.35,291.39,290.28,291.18,26850.0,276.5231,277.5135,276.4564,277.3135,26850.0
2024-03-13 14:00:00,291.24,291.72,291.12,291.39,20107.0,277.3707,277.8278,277.2564,277.5135,20107.0
2024-03-13 14:30:00,291.39,291.49,288.52,289.21,13353.0,277.5135,277.6088,274.7802,275.4373,13353.0
2024-03-13 15:00:00,289.08,289.24,287.9,287.94,14772.0,275.3135,275.4659,274.1897,274.2278,14772.0
2024-03-13 15:30:00,288.09,289.25,287.81,288.77,96036.0,274.3707,275.4754,274.104,275.0183,96036.0
2024-03-14 09:30:00,290.14,290.14,283.62,283.79,22892.0,276.3231,276.3231,270.1135,270.2755,22892.0
2024-03-14 10:00:00,283.83,284.7,283.0,283.25,13428.0,270.3135,271.1421,269.5231,269.7612,13428.0
2024-03-14 10:30:00,283.43,284.21,282.28,283.97,9907.0,269.9326,270.6755,268.8374,270.4469,9907.0
2024-03-14 11:00:00,283.86,284.56,282.31,282.32,8065.0,270.3421,271.0088,268.8659,268.8755,8065.0
2024-03-14 11:30:00,282.14,283.09,282.02,282.13,7929.0,268.704,269.6088,268.5897,268.6945,7929.0
2024-03-14 12:00:00,282.0,282.3,281.14,281.61,15365.0,268.5707,268.8564,267.7517,268.1993,15365.0
2024-03-14 12:30:00,281.45,281.63,279.88,279.98,19407.0,268.0469,268.2183,266.5517,266.6469,19407.0
2024-03-14 13:00:00,280.19,280.47,279.53,279.53,7853.0,266.8469,267.1136,266.2183,266.2183,7853.0
2024-03-14 13:30:00,279.33,280.67,278.75,280.52,22590.0,266.0278,267.304,265.4755,267.1612,22590.0
2024-03-14 14:00:00,280.46,280.53,279.68,280.2,7579.0,267.104,267.1707,266.3612,266.8564,7579.0
2024-03-14 14:30:00,280.03,280.24,279.27,279.28,9287.0,266.6945,266.8945,265.9707,265.9802,9287.0
2024-03-14 15:00:00,279.2,279.2,278.32,278.77,8351.0,265.904,265.904,265.0659,265.4945,8351.0
2024-03-14 15:30:00,278.93,281.15,278.31,280.55,65907.0,265.6469,267.7612,265.0564,267.1897,65907.0
2024-03-15 09:30:00,277.21,280.77,277.21,278.62,268364.0,264.0088,267.3993,264.0088,265.3517,268364.0
2024-03-15 10:00:00,278.58,278.59,277.1,277.33,24683.0,265.3136,265.3231,263.904,264.1231,24683.0
2024-03-15 10:30:00,277.27,278.5,277.03,278.45,12848.0,264.0659,265.2374,263.8374,265.1898,12848.0
2024-03-15 11:00:00,278.12,278.33,276.18,277.04,15612.0,264.8755,265.0755,263.0279,263.8469,15612.0
2024-03-15 11:30:00,277.01,277.4,276.66,277.21,16872.0,263.8183,264.1898,263.485,264.0088,16872.0
2024-03-15 12:00:00,277.13,277.27,275.88,276.07,20051.0,263.9326,264.0659,262.7421,262.9231,20051.0
2024-03-15 12:30:00,276.15,276.45,275.57,275.64,9789.0,262.9993,263.285,262.4469,262.5136,9789.0
2024-03-15 13:00:00,275.52,276.17,275.35,275.35,13713.0,262.3993,263.0183,262.2374,262.2374,13713.0
2024-03-15 13:30:00,275.5,275.89,275.0,275.85,9895.0,262.3802,262.7517,261.904,262.7136,9895.0
2024-03-15 14:00:00,275.9,276.04,274.95,275.84,11280.0,262.7612,262.8945,261.8564,262.704,11280.0
2024-03-15 14:30:00,275.7,276.9,275.44,276.59,18138.0,262.5707,263.7136,262.3231,263.4183,18138.0
2024-03-15 15:00:00,276.42,278.17,276.33,277.66,22051.0,263.2564,264.9231,263.1707,264.4374,22051.0
2024-03-15 15:30:00,277.78,278.53,276.86,277.18,125313.0,264.5517,265.2659,263.6755,263.9802,125313.0
2024-03-18 09:30:00,277.68,278.26,276.04,277.3,13898.0,264.4564,265.0088,262.8945,264.0945,13898.0
2024-03-18 10:00:00,277.58,277.94,277.07,277.74,10219.0,264.3612,264.704,263.8755,264.5136,10219.0
2024-03-18 10:30:00,277.65,278.21,277.47,277.85,12777.0,264.4278,264.9612,264.2564,264.6183,12777.0
2024-03-18 11:00:00,277.7,278.96,277.64,278.59,7210.0,264.4755,265.6755,264.4183,265.3231,7210.0
2024-03-18 11:30:00,278.78,278.82,278.21,278.25,5708.0,265.504,265.5421,264.9612,264.9993,5708.0
2024-03-18 12:00:00,278.5,278.52,278.0,278.13,5765.0,265.2374,265.2564,264.7612,264.885,5765.0
2024-03-18 12:30:00,278.38,278.48,277.86,278.07,5613.0,265.1231,265.2183,264.6278,264.8278,5613.0
2024-03-18 13:00:00,278.15,278.41,278.03,278.29,3972.0,264.904,265.1517,264.7898,265.0374,3972.0
2024-03-18 13:30:00,278.23,278.61,278.23,278.3,8236.0,264.9802,265.3421,264.9802,265.0469,8236.0
2024-03-18 14:00:00,278.42,278.55,276.88,277.45,11313.0,265.1612,265.285,263.6945,264.2374,11313.0
2024-03-18 14:30:00,277.52,277.72,277.36,277.46,5861.0,264.304,264.4945,264.1517,264.2469,5861.0
2024-03-18 15:00:00,277.49,277.98,277.46,277.66,9434.0,264.2755,264.7421,264.2469,264.4374,9434.0
2024-03-18 15:30:00,277.6,277.88,276.87,277.64,61295.0,264.3802,264.6469,263.685,264.4183,61295.0
2024-03-19 09:30:00,277.31,280.61,276.72,280.0,19364.0,264.104,267.2469,263.5421,266.6659,19364.0
2024-03-19 10:00:00,280.0,280.18,277.84,277.9,15753.0,266.6659,266.8374,264.6088,264.6659,15753.0
2024-03-19 10:30:00,277.98,278.44,277.3,277.38,20371.0,264.7421,265.1802,264.0945,264.1707,20371.0
2024-03-19 11:00:00,277.62,277.86,276.53,276.53,11470.0,264.3993,264.6278,263.3612,263.3612,11470.0
2024-03-19 11:30:00,276.54,277.63,276.54,277.49,10267.0,263.3707,264.4088,263.3707,264.2755,10267.0
2024-03-19 12:00:00,277.45,278.5,277.4,278.35,13989.0,264.2374,265.2374,264.1898,265.0945,13989.0
2024-03-19 12:30:00,278.16,278.2,277.74,277.99,4204.0,264.9136,264.9517,264.5136,264.7517,4204.0
2024-03-19 13:00:00,278.31,278.33,277.36,277.6,10658.0,265.0564,265.0755,264.1517,264.3802,10658.0
2024-03-19 13:30:00,277.61,277.96,277.27,277.49,6008.0,264.3898,264.7231,264.0659,264.2755,6008.0
2024-03-19 14:00:00,277.58,277.66,276.83,277.28,6023.0,264.3612,264.4374,263.6469,264.0755,6023.0
2024-03-19 14:30:00,277.17,277.97,276.88,277.13,21783.0,263.9707,264.7326,263.6945,263.9326,21783.0
2024-03-19 15:00:00,276.98,277.42,276.84,276.93,10108.0,263.7898,264.2088,263.6564,263.7421,10108.0
2024-03-19 15:30:00,276.79,277.48,276.59,277.22,45770.0,263.6088,264.2659,263.4183,264.0183,45770.0
2024-03-20 09:30:00,277.04,281.29,275.26,281.06,23912.0,263.8469,267.8945,262.1517,267.6755,23912.0
2024-03-20 10:00:00,281.28,281.6,279.69,279.91,11778.0,267.885,268.1897,266.3707,266.5802,11778.0
2024-03-20 10:30:00,280.05,280.59,279.72,280.04,6341.0,266.7136,267.2278,266.3993,266.704,6341.0
2024-03-20 11:00:00,280.0,280.54,279.59,279.91,7142.0,266.6659,267.1802,266.2755,266.5802,7142.0
2024-03-20 11:30:00,279.92,279.97,279.02,279.27,4934.0,266.5897,266.6374,265.7326,265.9707,4934.0
2024-03-20 12:00:00,279.05,279.4,278.62,279.0,11193.0,265.7612,266.0945,265.3517,265.7136,11193.0
2024-03-20 12:30:00,278.77,279.92,278.58,279.63,10359.0,265.4945,266.5897,265.3136,266.3136,10359.0
2024-03-20 13:00:00,279.61,279.78,279.17,279.76,8953.0,266.2945,266.4564,265.8755,266.4374,8953.0
2024-03-20 13:30:00,279.68,279.86,279.41,279.41,12194.0,266.3612,266.5326,266.104,266.104,12194.0
2024-03-20 14:00:00,279.38,281.5,279.21,280.26,14132.0,266.0755,268.0945,265.9136,266.9136,14132.0
2024-03-20 14:30:00,280.48,281.9,279.18,281.28,23254.0,267.1231,268.4755,265.885,267.885,23254.0
2024-03-20 15:00:00,281.7,282.61,281.04,282.49,17741.0,268.285,269.1516,267.6564,269.0374,17741.0
2024-03-20 15:30:00,282.27,282.87,281.39,282.01,43935.0,268.8278,269.3993,267.9897,268.5802,43935.0
2024-03-21 09:30:00,283.59,285.05,283.11,284.85,16138.0,270.085,271.4754,269.6278,271.285,16138.0
2024-03-21 10:00:00,285.0,285.03,282.85,283.37,10403.0,271.4278,271.4564,269.3802,269.8755,10403.0
2024-03-21 10:30:00,283.22,284.48,283.21,283.8,43005.0,269.7326,270.9326,269.7231,270.285,43005.0
2024-03-21 11:00:00,283.73,284.15,281.91,281.91,14365.0,270.2183,270.6183,268.485,268.485,14365.0
2024-03-21 11:30:00,282.15,282.47,281.45,282.0,10290.0,268.7136,269.0183,268.0469,268.5707,10290.0
2024-03-21 12:00:00,281.8,281.9,280.62,280.63,9717.0,268.3802,268.4755,267.2564,267.2659,9717.0
2024-03-21 12:30:00,280.56,281.17,280.56,280.91,3859.0,267.1993,267.7802,267.1993,267.5326,3859.0
2024-03-21 13:00:00,280.81,280.96,280.05,280.96,9713.0,267.4374,267.5802,266.7136,267.5802,9713.0
2024-03-21 13:30:00,280.94,280.95,280.31,280.49,9527.0,267.5612,267.5707,266.9612,267.1326,9527.0
2024-03-21 14:00:00,280.63,281.24,280.61,281.06,9464.0,267.2659,267.8469,267.2469,267.6755,9464.0
2024-03-21 14:30:00,280.93,282.51,280.93,282.5,13775.0,267.5517,269.0564,267.5517,269.0469,13775.0
2024-03-21 15:00:00,282.67,283.22,281.46,282.0,23684.0,269.2088,269.7326,268.0564,268.5707,23684.0
2024-03-21 15:30:00,281.98,282.34,280.84,281.64,71772.0,268.5516,268.8945,267.4659,268.2278,71772.0
2024-03-22 09:30:00,282.55,282.96,281.53,281.92,12097.0,269.0945,269.485,268.1231,268.4945,12097.0
2024-03-22 10:00:00,281.68,281.86,280.56,280.75,6038.0,268.2659,268.4374,267.1993,267.3802,6038.0
2024-03-22 10:30:00,280.78,280.78,278.63,278.89,32963.0,267.4088,267.4088,265.3612,265.6088,32963.0
2024-03-22 11:00:00,278.93,279.24,278.42,278.6,7984.0,265.6469,265.9421,265.1612,265.3326,7984.0
2024-03-22 11:30:00,278.79,279.12,278.09,278.1,10163.0,265.5136,265.8278,264.8469,264.8564,10163.0
2024-03-22 12:00:00,278.16,278.25,277.5,277.5,6086.0,264.9136,264.9993,264.285,264.285,6086.0
2024-03-22 12:30:00,277.5,278.27,277.32,277.34,10603.0,264.285,265.0183,264.1136,264.1326,10603.0
2024-03-22 13:00:00,277.34,278.54,277.21,278.2,18231.0,264.1326,265.2755,264.0088,264.9517,18231.0
2024-03-22 13:30:00,278.38,278.76,278.31,278.44,15325.0,265.1231,265.485,265.0564,265.1802,15325.0
2024-03-22 14:00:00,278.59,279.12,278.36,278.68,18037.0,265.3231,265.8278,265.104,265.4088,18037.0
2024-03-22 14:30:00,278.53,279.97,278.27,279.75,23652.0,265.2659,266.6374,265.0183,266.4278,23652.0
2024-03-22 15:00:00,279.86,280.01,279.04,279.52,6774.0,266.5326,266.6755,265.7517,266.2088,6774.0
2024-03-22 15:30:00,279.4,279.9,279.0,279.36,28222.0,266.0945,266.5707,265.7136,266.0564,28222.0
2024-03-25 09:30:00,278.93,280.52,278.93,278.97,21070.0,265.6469,267.1612,265.6469,265.685,21070.0
2024-03-25 10:00:00,278.93,279.34,277.44,277.61,7480.0,265.6469,266.0374,264.2279,264.3898,7480.0
2024-03-25 10:30:00,277.08,277.35,276.56,277.2,5172.0,263.885,264.1421,263.3898,263.9993,5172.0
2024-03-25 11:00:00,277.42,277.81,277.19,277.37,2683.0,264.2088,264.5802,263.9898,264.1612,2683.0
2024-03-25 11:30:00,277.33,277.34,276.68,276.86,9876.0,264.1231,264.1326,263.504,263.6755,9876.0
2024-03-25 12:00:00,276.63,276.76,276.05,276.58,7590.0,263.4564,263.5802,262.904,263.4088,7590.0
2024-03-25 12:30:00,276.61,277.18,276.56,277.14,4344.0,263.4374,263.9802,263.3898,263.9421,4344.0
2024-03-25 13:00:00,276.93,276.93,276.21,276.21,3872.0,263.7421,263.7421,263.0564,263.0564,3872.0
2024-03-25 13:30:00,276.38,276.71,275.83,276.69,11362.0,263.2183,263.5326,262.6945,263.5136,11362.0
2024-03-25 14:00:00,276.95,276.95,276.46,276.77,1684.0,263.7612,263.7612,263.2945,263.5898,1684.0
2024-03-25 14:30:00,276.97,277.29,276.42,276.52,4265.0,263.7802,264.085,263.2564,263.3517,4265.0
2024-03-25 15:00:00,276.56,276.78,276.17,276.69,6889.0,263.3898,263.5993,263.0183,263.5136,6889.0
2024-03-25 15:30:00,276.78,277.03,275.76,275.78,33015.0,263.5993,263.8374,262.6279,262.6469,33015.0
2024-03-26 09:30:00,276.19,276.45,275.0,276.12,16494.0,263.0374,263.285,261.904,262.9707,16494.0
2024-03-26 10:00:00,275.91,276.51,275.75,276.4,7927.0,262.7707,263.3421,262.6183,263.2374,7927.0
2024-03-26 10:30:00,276.39,277.08,276.09,276.77,6773.0,263.2279,263.885,262.9421,263.5898,6773.0
2024-03-26 11:00:00,277.09,277.09,276.15,276.6,17184.0,263.8945,263.8945,262.9993,263.4279,17184.0
2024-03-26 11:30:00,276.66,276.7,276.03,276.14,13692.0,263.485,263.5231,262.885,262.9898,13692.0
2024-03-26 12:00:00,275.97,277.16,275.83,276.92,15008.0,262.8279,263.9612,262.6945,263.7326,15008.0
2024-03-26 12:30:00,276.86,277.05,276.51,276.55,7313.0,263.6755,263.8564,263.3421,263.3802,7313.0
2024-03-26 13:00:00,276.67,276.95,276.55,276.56,6481.0,263.4945,263.7612,263.3802,263.3898,6481.0
2024-03-26 13:30:00,276.71,276.8,276.11,276.3,9443.0,263.5326,263.6183,262.9612,263.1421,9443.0
2024-03-26 14:00:00,276.43,277.07,276.29,276.89,11309.0,263.2659,263.8755,263.1326,263.704,11309.0
2024-03-26 14:30:00,276.87,277.34,276.86,277.1,6112.0,263.685,264.1326,263.6755,263.904,6112.0
2024-03-26 15:00:00,276.89,277.3,276.44,277.03,10466.0,263.704,264.0945,263.2755,263.8374,10466.0
2024-03-26 15:30:00,277.15,277.15,274.98,275.29,52512.0,263.9517,263.9517,261.885,262.1802,52512.0
2024-03-27 09:30:00,277.4,281.43,277.28,281.42,23550.0,264.1898,268.0278,264.0755,268.0183,23550.0
2024-03-27 10:00:00,281.64,283.42,281.46,283.29,21756.0,268.2278,269.9231,268.0564,269.7993,21756.0
2024-03-27 10:30:00,283.3,283.47,280.68,281.22,15507.0,269.8088,269.9707,267.3136,267.8278,15507.0
2024-03-27 11:00:00,281.21,283.21,281.09,283.16,13726.0,267.8183,269.7231,267.704,269.6755,13726.0
2024-03-27 11:30:00,282.93,282.93,281.62,282.16,9467.0,269.4564,269.4564,268.2088,268.7231,9467.0
2024-03-27 12:00:00,282.24,283.19,282.06,283.03,15690.0,268.7993,269.704,268.6278,269.5516,15690.0
2024-03-27 12:30:00,283.05,283.34,282.77,283.33,9245.0,269.5707,269.8469,269.304,269.8374,9245.0
2024-03-27 13:00:00,283.34,284.2,283.07,283.96,15799.0,269.8469,270.6659,269.5897,270.4374,15799.0
2024-03-27 13:30:00,283.91,284.23,283.27,283.27,8703.0,270.3897,270.6945,269.7802,269.7802,8703.0
2024-03-27 14:00:00,283.52,284.24,283.31,284.13,9397.0,270.0183,270.704,269.8183,270.5993,9397.0
2024-03-27 14:30:00,284.32,285.14,283.93,285.1,19524.0,270.7802,271.5612,270.4088,271.5231,19524.0
2024-03-27 15:00:00,285.25,286.22,284.77,286.13,12442.0,271.6659,272.5897,271.2088,272.504,12442.0
2024-03-27 15:30:00,286.03,288.26,285.77,288.22,83659.0,272.4088,274.5326,272.1612,274.4945,83659.0
2024-03-28 09:30:00,290.7,291.33,289.12,289.6,24725.0,276.8564,277.4564,275.3516,275.8088,24725.0
2024-03-28 10:00:00,289.86,291.14,289.35,289.36,14509.0,276.0564,277.2754,275.5707,275.5802,14509.0
2024-03-28 10:30:00,289.38,289.66,288.62,289.01,55412.0,275.5992,275.8659,274.8754,275.2469,55412.0
2024-03-28 11:00:00,288.88,289.33,287.9,289.25,22492.0,275.1231,275.5516,274.1897,275.4754,22492.0
2024-03-28 11:30:00,289.47,290.24,289.0,290.09,26977.0,275.685,276.4183,275.2373,276.2754,26977.0
2024-03-28 12:00:00,290.17,290.9,289.77,290.14,9934.0,276.3516,277.0469,275.9707,276.3231,9934.0
2024-03-28 12:30:00,290.19,290.55,289.99,290.06,10089.0,276.3707,276.7135,276.1802,276.2469,10089.0
2024-03-28 13:00:00,290.1,290.69,290.05,290.1,8195.0,276.285,276.8469,276.2373,276.285,8195.0
2024-03-28 13:30:00,290.0,290.13,289.4,289.77,6765.0,276.1897,276.3135,275.6183,275.9707,6765.0
2024-03-28 14:00:00,289.69,290.38,289.58,290.11,8920.0,275.8945,276.5516,275.7897,276.2945,8920.0
2024-03-28 14:30:00,289.85,290.45,289.63,290.32,11153.0,276.0469,276.6183,275.8373,276.4945,11153.0
2024-03-28 15:00:00,290.38,290.44,289.39,290.43,20847.0,276.5516,276.6088,275.6088,276.5992,20847.0
2024-03-28 15:30:00,290.43,290.51,289.28,289.74,77003.0,276.5992,276.6754,275.504,275.9421,77003.0
2024-04-01 09:30:00,294.86,294.86,288.2,289.22,45440.0,280.8183,280.8183,274.4754,275.4469,45440.0
2024-04-01 10:00:00,289.12,289.12,287.56,287.56,9070.0,275.3516,275.3516,273.8659,273.8659,9070.0
2024-04-01 10:30:00,287.4,288.84,286.31,288.71,7697.0,273.7135,275.085,272.6754,274.9612,7697.0
2024-04-01 11:00:00,288.71,289.0,287.88,287.96,14057.0,274.9612,275.2373,274.1707,274.2469,14057.0
2024-04-01 11:30:00,287.85,287.94,286.46,287.43,11999.0,274.1421,274.2278,272.8183,273.7421,11999.0
2024-04-01 12:00:00,287.05,288.07,286.85,287.99,8633.0,273.3802,274.3516,273.1897,274.2754,8633.0
2024-04-01 12:30:00,287.94,288.33,287.6,287.95,6756.0,274.2278,274.5993,273.904,274.2373,6756.0
2024-04-01 13:00:00,287.69,287.7,286.96,287.34,4323.0,273.9897,273.9993,273.2945,273.6564,4323.0
2024-04-01 13:30:00,287.57,288.34,287.54,288.25,7099.0,273.8754,274.6088,273.8469,274.5231,7099.0
2024-04-01 14:00:00,288.25,288.26,287.14,287.38,4635.0,274.5231,274.5326,273.4659,273.6945,4635.0
2024-04-01 14:30:00,287.55,287.59,287.08,287.49,6247.0,273.8564,273.8945,273.4088,273.7993,6247.0
2024-04-01 15:00:00,287.4,287.89,287.36,287.51,9039.0,273.7135,274.1802,273.6754,273.8183,9039.0
2024-04-01 15:30:00,287.39,287.52,286.41,286.48,40315.0,273.704,273.8278,272.7707,272.8374,40315.0
2024-04-02 09:30:00,283.61,285.47,283.21,283.29,15149.0,270.104,271.8754,269.7231,269.7993,15149.0
2024-04-02 10:00:00,282.85,283.26,281.7,282.56,7882.0,269.3802,269.7707,268.285,269.104,7882.0
2024-04-02 10:30:00,282.26,283.43,282.26,283.28,5078.0,268.8183,269.9326,268.8183,269.7897,5078.0
2024-04-02 11:00:00,283.86,283.92,283.47,283.63,7614.0,270.3421,270.3993,269.9707,270.1231,7614.0
2024-04-02 11:30:00,283.8,283.98,282.22,282.3,13814.0,270.285,270.4564,268.7802,268.8564,13814.0
2024-04-02 12:00:00,282.31,283.43,282.29,282.9,6905.0,268.8659,269.9326,268.8469,269.4278,6905.0
2024-04-02 12:30:00,282.78,283.62,282.6,283.25,4211.0,269.3136,270.1135,269.1421,269.7612,4211.0
2024-04-02 13:00:00,283.58,283.59,282.48,282.73,5190.0,270.0755,270.085,269.0278,269.2659,5190.0
2024-04-02 13:30:00,282.56,282.63,282.02,282.5,12326.0,269.104,269.1707,268.5897,269.0469,12326.0
2024-04-02 14:00:00,282.5,283.5,282.38,283.46,12463.0,269.0469,269.9993,268.9326,269.9612,12463.0
2024-04-02 14:30:00,283.36,283.45,282.69,282.7,12796.0,269.8659,269.9516,269.2278,269.2374,12796.0
2024-04-02 15:00:00,282.63,283.54,282.49,283.51,17934.0,269.1707,270.0374,269.0374,270.0088,17934.0
2024-04-02 15:30:00,283.49,283.5,282.49,283.47,81427.0,269.9897,269.9993,269.0374,269.9707,81427.0
2024-04-03 09:30:00,283.55,284.13,281.09,281.64,29619.0,270.0469,270.5993,267.704,268.2278,29619.0
2024-04-03 10:00:00,281.67,282.12,279.81,279.91,11609.0,268.2564,268.685,266.485,266.5802,11609.0
2024-04-03 10:30:00,280.07,280.21,279.36,279.81,10139.0,266.7326,266.8659,266.0564,266.485,10139.0
2024-04-03 11:00:00,279.71,279.74,278.49,279.02,14868.0,266.3897,266.4183,265.2278,265.7326,14868.0
2024-04-03 11:30:00,278.97,278.97,277.97,278.6,17994.0,265.685,265.685,264.7326,265.3326,17994.0
2024-04-03 12:00:00,278.7,280.45,278.7,279.82,11139.0,265.4278,267.0945,265.4278,266.4945,11139.0
2024-04-03 12:30:00,279.82,280.67,279.27,280.29,16531.0,266.4945,267.304,265.9707,266.9421,16531.0
2024-04-03 13:00:00,280.41,280.45,279.91,280.29,11256.0,267.0564,267.0945,266.5802,266.9421,11256.0
2024-04-03 13:30:00,280.27,280.53,279.69,279.86,7878.0,266.9231,267.1707,266.3707,266.5326,7878.0
2024-04-03 14:00:00,279.78,280.31,279.78,280.19,15452.0,266.4564,266.9612,266.4564,266.8469,15452.0
2024-04-03 14:30:00,280.09,280.27,279.57,279.68,11483.0,266.7517,266.9231,266.2564,266.3612,11483.0
2024-04-03 15:00:00,279.72,279.72,278.62,279.23,25917.0,266.3993,266.3993,265.3517,265.9326,25917.0
2024-04-03 15:30:00,279.3,280.64,279.27,280.19,64549.0,265.9993,267.2755,265.9707,266.8469,64549.0
2024-04-04 09:30:00,282.5,284.48,281.56,284.41,11630.0,269.0469,270.9326,268.1516,270.8659,11630.0
2024-04-04 10:00:00,284.03,285.28,284.03,285.03,12927.0,270.504,271.6945,270.504,271.4564,12927.0
2024-04-04 10:30:00,284.94,286.01,284.55,285.8,11274.0,271.3707,272.3897,270.9993,272.1897,11274.0
2024-04-04 11:00:00,285.57,285.81,284.75,285.74,5632.0,271.9707,272.1993,271.1897,272.1326,5632.0
2024-04-04 11:30:00,285.76,286.54,285.66,286.51,8225.0,272.1516,272.8945,272.0564,272.8659,8225.0
2024-04-04 12:00:00,286.4,286.49,285.6,285.6,10535.0,272.7612,272.8469,271.9993,271.9993,10535.0
2024-04-04 12:30:00,285.52,285.54,284.18,284.19,6173.0,271.9231,271.9421,270.6469,270.6564,6173.0
2024-04-04 13:00:00,284.21,285.18,284.21,284.83,5777.0,270.6755,271.5993,270.6755,271.2659,5777.0
2024-04-04 13:30:00,284.38,284.68,283.39,283.55,3730.0,270.8374,271.1231,269.8945,270.0469,3730.0
2024-04-04 14:00:00,283.56,283.57,280.96,280.96,19469.0,270.0564,270.0659,267.5802,267.5802,19469.0
2024-04-04 14:30:00,280.76,281.42,280.28,280.56,10237.0,267.3897,268.0183,266.9326,267.1993,10237.0
2024-04-04 15:00:00,280.13,280.87,279.89,280.24,9064.0,266.7897,267.4945,266.5612,266.8945,9064.0
2024-04-04 15:30:00,280.23,281.98,279.48,280.79,50667.0,266.885,268.5516,266.1707,267.4183,50667.0
2024-04-05 09:30:00,280.64,282.08,280.25,281.07,15931.0,267.2755,268.6469,266.904,267.685,15931.0
2024-04-05 10:00:00,280.77,280.87,279.25,279.44,9825.0,267.3993,267.4945,265.9517,266.1326,9825.0
2024-04-05 10:30:00,279.58,281.62,279.58,281.28,10124.0,266.2659,268.2088,266.2659,267.885,10124.0
2024-04-05 11:00:00,281.13,281.3,280.8,281.3,3455.0,267.7421,267.904,267.4278,267.904,3455.0
2024-04-05 11:30:00,281.18,281.67,280.97,281.44,4499.0,267.7897,268.2564,267.5897,268.0374,4499.0
2024-04-05 12:00:00,281.42,281.65,280.98,281.52,5056.0,268.0183,268.2374,267.5993,268.1136,5056.0
2024-04-05 12:30:00,281.55,282.38,281.46,282.38,4480.0,268.1421,268.9326,268.0564,268.9326,4480.0
2024-04-05 13:00:00,282.44,282.44,281.64,281.9,3408.0,268.9897,268.9897,268.2278,268.4755,3408.0
2024-04-05 13:30:00,281.81,282.1,281.23,281.31,6084.0,268.3897,268.6659,267.8374,267.9136,6084.0
2024-04-05 14:00:00,281.35,282.5,281.14,281.99,6633.0,267.9516,269.0469,267.7517,268.5612,6633.0
2024-04-05 14:30:00,281.76,282.12,281.43,281.95,5561.0,268.3421,268.685,268.0278,268.5231,5561.0
2024-04-05 15:00:00,281.95,282.53,281.68,282.2,12333.0,268.5231,269.0755,268.2659,268.7612,12333.0
2024-04-05 15:30:00,282.07,283.3,281.88,282.7,41150.0,268.6374,269.8088,268.4564,269.2374,41150.0
2024-04-08 09:30:00,283.61,285.71,282.8,283.97,9200.0,270.104,272.104,269.3326,270.4469,9200.0
2024-04-08 10:00:00,284.0,284.49,283.13,284.42,13244.0,270.4755,270.9421,269.6469,270.8755,13244.0
2024-04-08 10:30:00,284.19,285.64,284.11,284.98,17972.0,270.6564,272.0374,270.5802,271.4088,17972.0
2024-04-08 11:00:00,285.05,285.91,284.75,285.07,8538.0,271.4754,272.2945,271.1897,271.4945,8538.0
2024-04-08 11:30:00,285.11,285.35,284.62,285.35,6310.0,271.5326,271.7612,271.0659,271.7612,6310.0
2024-04-08 12:00:00,285.06,285.78,284.93,285.57,3814.0,271.485,272.1707,271.3612,271.9707,3814.0
2024-04-08 12:30:00,285.67,286.33,285.66,285.85,8664.0,272.0659,272.6945,272.0564,272.2374,8664.0
2024-04-08 13:00:00,285.83,286.33,285.68,286.33,10908.0,272.2183,272.6945,272.0754,272.6945,10908.0
2024-04-08 13:30:00,286.23,286.92,286.1,286.62,15018.0,272.5993,273.2564,272.4754,272.9707,15018.0
2024-04-08 14:00:00,286.61,286.84,285.64,285.79,10332.0,272.9612,273.1802,272.0374,272.1802,10332.0
2024-04-08 14:30:00,285.8,285.94,285.53,285.85,4682.0,272.1897,272.3231,271.9326,272.2374,4682.0
2024-04-08 15:00:00,285.69,286.02,285.43,285.89,12116.0,272.085,272.3993,271.8374,272.2754,12116.0
2024-04-08 15:30:00,286.02,287.85,285.86,287.8,49137.0,272.3993,274.1421,272.2469,274.0945,49137.0
2024-04-09 09:30:00,289.59,290.92,289.48,290.65,22620.0,275.7992,277.0659,275.6945,276.8088,22620.0
2024-04-09 10:00:00,290.53,293.64,290.29,293.2,19793.0,276.6945,279.6564,276.4659,279.2373,19793.0
2024-04-09 10:30:00,293.37,293.43,290.83,290.96,12934.0,279.3992,279.4564,276.9802,277.104,12934.0
2024-04-09 11:00:00,290.76,292.72,290.63,292.39,9692.0,276.9135,278.7802,276.7897,278.4659,9692.0
2024-04-09 11:30:00,292.3,293.12,292.16,292.74,6065.0,278.3802,279.1611,278.2469,278.7992,6065.0
2024-04-09 12:00:00,292.96,293.05,292.25,292.41,6376.0,279.0088,279.0945,278.3326,278.485,6376.0
2024-04-09 12:30:00,292.74,293.01,291.0,291.21,11535.0,278.7992,279.0564,277.1421,277.3421,11535.0
2024-04-09 13:00:00,291.06,291.51,290.86,290.86,6494.0,277.1992,277.6278,277.0088,277.0088,6494.0
2024-04-09 13:30:00,290.86,291.19,290.29,291.19,9922.0,277.0088,277.3231,276.4659,277.3231,9922.0
2024-04-09 14:00:00,291.04,291.73,290.6,291.67,8340.0,277.1802,277.8373,276.7611,277.7802,8340.0
2024-04-09 14:30:00,291.51,292.09,291.5,291.79,11299.0,277.6278,278.1802,277.6183,277.8945,11299.0
2024-04-09 15:00:00,291.76,293.72,291.18,293.51,18540.0,277.8659,279.7326,277.3135,279.5326,18540.0
2024-04-09 15:30:00,293.78,293.94,292.45,293.34,91176.0,279.7897,279.9421,278.523,279.3707,91176.0
2024-04-10 09:30:00,285.33,285.5,281.98,282.82,39550.0,271.7421,271.904,268.5516,269.3516,39550.0
2024-04-10 10:00:00,282.81,283.87,281.55,281.55,29890.0,269.3421,270.3516,268.1421,268.1421,29890.0
2024-04-10 10:30:00,281.72,281.73,277.77,278.2,24301.0,268.304,268.3136,264.5421,264.9517,24301.0
2024-04-10 11:00:00,278.07,278.07,273.48,275.16,47607.0,264.8278,264.8278,260.4564,262.0564,47607.0
2024-04-10 11:30:00,275.26,276.5,274.16,275.44,45619.0,262.1517,263.3326,261.104,262.3231,45619.0
2024-04-10 12:00:00,275.38,276.65,274.85,276.4,11556.0,262.266,263.4755,261.7612,263.2374,11556.0
2024-04-10 12:30:00,276.38,276.46,275.23,275.84,13656.0,263.2183,263.2945,262.1231,262.704,13656.0
2024-04-10 13:00:00,275.93,276.5,274.22,275.61,29685.0,262.7898,263.3326,261.1612,262.485,29685.0
2024-04-10 13:30:00,275.44,276.33,273.92,275.63,16437.0,262.3231,263.1707,260.8755,262.504,16437.0
2024-04-10 14:00:00,276.04,276.04,274.85,275.15,5620.0,262.8945,262.8945,261.7612,262.0469,5620.0
2024-04-10 14:30:00,275.0,275.46,274.0,274.24,9360.0,261.904,262.3421,260.9517,261.1802,9360.0
2024-04-10 15:00:00,274.12,276.35,273.99,276.1,12643.0,261.066,263.1898,260.9421,262.9517,12643.0
2024-04-10 15:30:00,276.38,276.95,275.68,275.83,46228.0,263.2183,263.7612,262.5517,262.6945,46228.0
2024-04-11 09:30:00,276.87,277.56,273.75,274.31,20692.0,263.685,264.3421,260.7136,261.2469,20692.0
2024-04-11 10:00:00,274.47,274.48,272.25,272.25,19607.0,261.3993,261.4088,259.285,259.285,19607.0
2024-04-11 10:30:00,272.39,273.35,271.9,271.9,13168.0,259.4183,260.3326,258.9517,258.9517,13168.0
2024-04-11 11:00:00,271.97,273.11,271.83,273.06,20144.0,259.0183,260.1041,258.885,260.0564,20144.0
2024-04-11 11:30:00,272.94,274.27,272.6,274.2,13488.0,259.9421,261.2088,259.6183,261.1421,13488.0
2024-04-11 12:00:00,274.22,274.56,274.09,274.09,5922.0,261.1612,261.485,261.0374,261.0374,5922.0
2024-04-11 12:30:00,274.04,274.5,273.93,274.35,7400.0,260.9898,261.4279,260.885,261.285,7400.0
2024-04-11 13:00:00,274.24,276.27,274.24,276.23,14626.0,261.1802,263.1136,261.1802,263.0755,14626.0
2024-04-11 13:30:00,276.21,276.58,275.97,276.35,11787.0,263.0564,263.4088,262.8279,263.1898,11787.0
2024-04-11 14:00:00,276.45,277.04,276.12,276.36,8861.0,263.285,263.8469,262.9707,263.1993,8861.0
2024-04-11 14:30:00,276.41,277.04,275.98,276.05,9295.0,263.2469,263.8469,262.8374,262.904,9295.0
2024-04-11 15:00:00,276.07,276.5,275.39,275.66,7219.0,262.9231,263.3326,262.2755,262.5326,7219.0
2024-04-11 15:30:00,275.51,276.21,275.16,275.17,27694.0,262.3898,263.0564,262.0564,262.066,27694.0
2024-04-12 09:30:00,274.32,274.54,273.0,273.64,11174.0,261.2564,261.466,259.9993,260.6088,11174.0
2024-04-12 10:00:00,273.31,274.39,272.77,274.39,9623.0,260.2945,261.3231,259.7802,261.3231,9623.0
2024-04-12 10:30:00,274.36,275.08,274.08,274.7,8277.0,261.2945,261.9802,261.0279,261.6183,8277.0
2024-04-12 11:00:00,275.03,275.64,274.66,275.32,9704.0,261.9326,262.5136,261.5802,262.2088,9704.0
2024-04-12 11:30:00,275.5,275.5,275.03,275.41,10780.0,262.3802,262.3802,261.9326,262.2945,10780.0
2024-04-12 12:00:00,275.27,275.36,273.74,273.74,9494.0,262.1612,262.2469,260.7041,260.7041,9494.0
2024-04-12 12:30:00,273.69,273.71,272.95,273.5,5791.0,260.6564,260.6755,259.9517,260.4755,5791.0
2024-04-12 13:00:00,273.62,273.62,272.47,272.5,6277.0,260.5898,260.5898,259.4945,259.5231,6277.0
2024-04-12 13:30:00,272.09,273.62,272.08,273.17,7170.0,259.1326,260.5898,259.1231,260.1612,7170.0
2024-04-12 14:00:00,273.06,273.27,272.18,272.56,18635.0,260.0564,260.2564,259.2183,259.5802,18635.0
2024-04-12 14:30:00,272.64,272.83,271.73,272.28,11138.0,259.6564,259.8374,258.7898,259.3136,11138.0
2024-04-12 15:00:00,272.01,272.62,271.6,272.24,15112.0,259.0564,259.6374,258.666,259.2755,15112.0
2024-04-12 15:30:00,272.09,272.62,271.61,272.27,66191.0,259.1326,259.6374,258.6755,259.3041,66191.0
2024-04-15 09:30:00,272.92,275.56,270.99,271.76,22043.0,259.9231,262.4374,258.085,258.8183,22043.0
2024-04-15 10:00:00,271.87,271.88,269.09,269.62,16541.0,258.9231,258.9326,256.2755,256.7803,16541.0
2024-04-15 10:30:00,269.0,269.74,268.15,268.21,13348.0,256.1898,256.8945,255.3803,255.4374,13348.0
2024-04-15 11:00:00,268.13,268.54,267.63,268.1,21542.0,255.3612,255.7517,254.885,255.3326,21542.0
2024-04-15 11:30:00,268.13,268.91,268.07,268.54,14836.0,255.3612,256.1041,255.3041,255.7517,14836.0
2024-04-15 12:00:00,268.27,268.88,267.73,267.73,8291.0,255.4945,256.0755,254.9803,254.9803,8291.0
2024-04-15 12:30:00,267.37,268.37,267.32,267.75,33581.0,254.6374,255.5898,254.5898,254.9993,33581.0
2024-04-15 13:00:00,267.71,268.33,266.57,266.75,15845.0,254.9612,255.5517,253.8755,254.0469,15845.0
2024-04-15 13:30:00,266.43,267.53,266.35,267.53,12808.0,253.7422,254.7898,253.666,254.7898,12808.0
2024-04-15 14:00:00,267.25,267.41,265.92,266.05,10174.0,254.5231,254.6755,253.2565,253.3803,10174.0
2024-04-15 14:30:00,266.06,266.62,264.71,265.49,21211.0,253.3898,253.9231,252.1041,252.8469,21211.0
2024-04-15 15:00:00,265.51,265.79,264.25,264.7,34813.0,252.866,253.1326,251.666,252.0945,34813.0
2024-04-15 15:30:00,264.65,266.13,264.47,265.6,73436.0,252.0469,253.4565,251.8755,252.9517,73436.0
2024-04-16 09:30:00,264.89,264.89,260.98,261.35,22099.0,252.2755,252.2755,248.5517,248.9041,22099.0
2024-04-16 10:00:00,260.93,263.02,260.67,263.01,15530.0,248.5041,250.4946,248.2565,250.485,15530.0
2024-04-16 10:30:00,262.85,262.87,261.23,261.23,51105.0,250.3326,250.3517,248.7898,248.7898,51105.0
2024-04-16 11:00:00,261.25,263.52,261.25,263.2,15014.0,248.8088,250.9707,248.8088,250.666,15014.0
2024-04-16 11:30:00,263.28,265.14,263.25,264.38,18511.0,250.7422,252.5136,250.7136,251.7898,18511.0
2024-04-16 12:00:00,264.3,265.52,264.16,265.05,13275.0,251.7136,252.8755,251.5803,252.4279,13275.0
2024-04-16 12:30:00,265.11,265.29,264.79,265.05,13719.0,252.485,252.6565,252.1803,252.4279,13719.0
2024-04-16 13:00:00,264.88,265.21,264.15,264.15,28635.0,252.266,252.5803,251.5707,251.5707,28635.0
2024-04-16 13:30:00,263.85,264.27,262.91,263.43,14755.0,251.285,251.685,250.3898,250.885,14755.0
2024-04-16 14:00:00,263.99,265.07,262.5,262.7,6598.0,251.4184,252.4469,249.9993,250.1898,6598.0
2024-04-16 14:30:00,262.76,264.25,262.76,264.03,27413.0,250.2469,251.666,250.2469,251.4565,27413.0
2024-04-16 15:00:00,264.06,264.06,263.07,263.38,18854.0,251.485,251.485,250.5422,250.8374,18854.0
2024-04-16 15:30:00,263.28,263.5,262.02,262.07,68444.0,250.7422,250.9517,249.5422,249.5898,68444.0
2024-04-17 09:30:00,263.02,265.0,262.01,264.1,20426.0,250.4946,252.3803,249.5327,251.5231,20426.0
2024-04-17 10:00:00,264.06,264.12,263.13,263.23,9649.0,251.485,251.5422,250.5993,250.6946,9649.0
2024-04-17 10:30:00,263.23,263.46,262.8,263.23,11883.0,250.6946,250.9136,250.285,250.6946,11883.0
2024-04-17 11:00:00,263.25,263.66,262.81,263.17,13096.0,250.7136,251.1041,250.2946,250.6374,13096.0
2024-04-17 11:30:00,262.85,263.53,262.45,263.26,10669.0,250.3326,250.9803,249.9517,250.7231,10669.0
2024-04-17 12:00:00,263.34,263.49,262.77,263.32,5020.0,250.7993,250.9422,250.2565,250.7803,5020.0
2024-04-17 12:30:00,263.11,263.48,262.81,263.07,8250.0,250.5803,250.9326,250.2946,250.5422,8250.0
2024-04-17 13:00:00,263.38,264.24,263.38,264.1,7617.0,250.8374,251.6565,250.8374,251.5231,7617.0
2024-04-17 13:30:00,264.23,265.0,263.8,265.0,6999.0,251.6469,252.3803,251.2374,252.3803,6999.0
2024-04-17 14:00:00,265.0,265.47,264.26,264.26,5402.0,252.3803,252.8279,251.6755,251.6755,5402.0
2024-04-17 14:30:00,264.37,264.95,262.91,262.95,6773.0,251.7803,252.3326,250.3898,250.4279,6773.0
2024-04-17 15:00:00,262.83,263.03,262.26,262.85,7866.0,250.3136,250.5041,249.7707,250.3326,7866.0
2024-04-17 15:30:00,262.83,263.12,261.58,261.81,38020.0,250.3136,250.5898,249.1231,249.3422,38020.0
2024-04-18 09:30:00,262.43,262.95,260.5,261.79,11988.0,249.9327,250.4279,248.0946,249.3231,11988.0
2024-04-18 10:00:00,261.52,261.91,260.07,261.21,22056.0,249.066,249.4374,247.685,248.7707,22056.0
2024-04-18 10:30:00,261.15,261.82,260.69,261.46,13570.0,248.7136,249.3517,248.2755,249.0088,13570.0
2024-04-18 11:00:00,261.36,261.62,261.02,261.02,9920.0,248.9136,249.1612,248.5898,248.5898,9920.0
2024-04-18 11:30:00,261.18,261.2,260.23,260.52,9608.0,248.7422,248.7612,247.8374,248.1136,9608.0
2024-04-18 12:00:00,260.56,260.77,259.53,259.9,22980.0,248.1517,248.3517,247.1708,247.5231,22980.0
2024-04-18 12:30:00,259.94,260.05,259.05,259.05,17600.0,247.5612,247.666,246.7136,246.7136,17600.0
2024-04-18 13:00:00,259.2,259.85,258.9,259.69,15394.0,246.8565,247.4755,246.5708,247.3231,15394.0
2024-04-18 13:30:00,259.65,260.19,259.33,259.82,20764.0,247.285,247.7993,246.9803,247.4469,20764.0
2024-04-18 14:00:00,259.72,260.06,259.15,259.72,11602.0,247.3517,247.6755,246.8089,247.3517,11602.0
2024-04-18 14:30:00,259.69,259.92,259.03,259.92,19330.0,247.3231,247.5422,246.6946,247.5422,19330.0
2024-04-18 15:00:00,259.85,260.56,259.85,260.46,26414.0,247.4755,248.1517,247.4755,248.0565,26414.0
2024-04-18 15:30:00,260.56,261.03,259.82,260.24,90234.0,248.1517,248.5993,247.4469,247.8469,90234.0
2024-04-19 09:30:00,261.17,261.17,259.09,260.86,58842.0,248.7327,248.7327,246.7517,248.4374,58842.0
2024-04-19 10:00:00,260.86,261.34,259.61,261.19,13574.0,248.4374,248.8946,247.2469,248.7517,13574.0
2024-04-19 10:30:00,260.98,261.35,260.51,260.79,15701.0,248.5517,248.9041,248.1041,248.3708,15701.0
2024-04-19 11:00:00,260.7,261.47,260.54,261.04,7332.0,248.285,249.0184,248.1327,248.6088,7332.0
2024-04-19 11:30:00,260.98,261.41,260.77,260.99,7445.0,248.5517,248.9612,248.3517,248.5612,7445.0
2024-04-19 12:00:00,260.9,260.91,259.95,260.46,20627.0,248.4755,248.485,247.5708,248.0565,20627.0
2024-04-19 12:30:00,260.41,261.33,260.29,260.76,9466.0,248.0088,248.885,247.8946,248.3422,9466.0
2024-04-19 13:00:00,260.73,261.02,260.12,260.79,13905.0,248.3136,248.5898,247.7327,248.3708,13905.0
2024-04-19 13:30:00,260.75,261.39,260.52,261.21,6537.0,248.3327,248.9422,248.1136,248.7707,6537.0
2024-04-19 14:00:00,260.91,260.91,260.21,260.32,6863.0,248.485,248.485,247.8184,247.9231,6863.0
2024-04-19 14:30:00,260.32,260.32,259.3,259.53,20385.0,247.9231,247.9231,246.9517,247.1708,20385.0
2024-04-19 15:00:00,259.6,260.1,259.4,259.91,10893.0,247.2374,247.7136,247.0469,247.5327,10893.0
2024-04-19 15:30:00,259.87,261.13,259.74,260.61,84630.0,247.4946,248.6946,247.3708,248.1993,84630.0
2024-04-22 09:30:00,261.13,261.71,259.65,260.65,21012.0,248.6946,249.2469,247.285,248.2374,21012.0
2024-04-22 10:00:00,260.82,261.16,259.57,260.39,25315.0,248.3993,248.7231,247.2088,247.9898,25315.0
2024-04-22 10:30:00,260.16,260.49,259.36,259.55,16465.0,247.7708,248.085,247.0088,247.1898,16465.0
2024-04-22 11:00:00,259.47,260.39,259.32,259.75,16404.0,247.1136,247.9898,246.9708,247.3803,16404.0
2024-04-22 11:30:00,259.86,259.99,258.61,258.63,30390.0,247.485,247.6088,246.2946,246.3136,30390.0
2024-04-22 12:00:00,258.63,259.4,258.4,259.19,34994.0,246.3136,247.0469,246.0946,246.8469,34994.0
2024-04-22 12:30:00,259.32,259.33,258.38,259.11,17295.0,246.9708,246.9803,246.0755,246.7708,17295.0
2024-04-22 13:00:00,259.24,259.99,258.98,259.88,20190.0,246.8946,247.6088,246.6469,247.5041,20190.0
2024-04-22 13:30:00,259.76,261.32,259.65,260.84,13940.0,247.3898,248.8755,247.285,248.4184,13940.0
2024-04-22 14:00:00,260.78,260.96,260.42,260.74,22941.0,248.3612,248.5327,248.0184,248.3231,22941.0
2024-04-22 14:30:00,260.8,261.05,259.68,260.91,31831.0,248.3803,248.6184,247.3136,248.485,31831.0
2024-04-22 15:00:00,260.67,260.68,260.18,260.33,29747.0,248.2565,248.266,247.7898,247.9327,29747.0
2024-04-22 15:30:00,260.28,261.63,259.61,261.56,81626.0,247.885,249.1707,247.2469,249.1041,81626.0
2024-04-23 09:30:00,261.81,262.95,261.36,262.19,12761.0,249.3422,250.4279,248.9136,249.7041,12761.0
2024-04-23 10:00:00,262.13,263.98,261.99,263.3,17004.0,249.6469,251.4088,249.5136,250.7612,17004.0
2024-04-23 10:30:00,263.34,263.34,261.11,262.34,23901.0,250.7993,250.7993,248.6755,249.8469,23901.0
2024-04-23 11:00:00,262.4,262.86,262.13,262.51,5521.0,249.9041,250.3422,249.6469,250.0088,5521.0
2024-04-23 11:30:00,262.24,262.38,261.86,262.24,4321.0,249.7517,249.885,249.3898,249.7517,4321.0
2024-04-23 12:00:00,262.16,262.75,261.82,262.65,6883.0,249.6755,250.2374,249.3517,250.1422,6883.0
2024-04-23 12:30:00,262.6,263.52,262.6,263.22,8658.0,250.0946,250.9707,250.0946,250.685,8658.0
2024-04-23 13:00:00,262.97,263.1,261.94,262.05,20653.0,250.4469,250.5707,249.466,249.5707,20653.0
2024-04-23 13:30:00,262.16,262.46,261.75,262.46,9438.0,249.6755,249.9612,249.285,249.9612,9438.0
2024-04-23 14:00:00,262.42,262.99,262.41,262.78,18414.0,249.9231,250.466,249.9136,250.266,18414.0
2024-04-23 14:30:00,262.51,262.64,261.82,262.63,11311.0,250.0088,250.1327,249.3517,250.1231,11311.0
2024-04-23 15:00:00,262.68,262.77,262.32,262.57,10241.0,250.1707,250.2565,249.8279,250.066,10241.0
2024-04-23 15:30:00,262.57,263.13,262.01,262.45,62037.0,250.066,250.5993,249.5327,249.9517,62037.0
2024-04-24 09:30:00,260.3,260.52,257.05,259.24,23753.0,247.9041,248.1136,244.8089,246.8946,23753.0
2024-04-24 10:00:00,259.23,260.77,258.54,260.28,31589.0,246.885,248.3517,246.2279,247.885,31589.0
2024-04-24 10:30:00,260.1,260.36,259.02,259.75,23645.0,247.7136,247.9612,246.685,247.3803,23645.0
2024-04-24 11:00:00,259.86,261.02,259.83,260.7,28212.0,247.485,248.5898,247.4565,248.285,28212.0
2024-04-24 11:30:00,260.82,262.31,260.6,261.98,16352.0,248.3993,249.8184,248.1898,249.5041,16352.0
2024-04-24 12:00:00,262.13,262.73,262.08,262.73,8019.0,249.6469,250.2184,249.5993,250.2184,8019.0
2024-04-24 12:30:00,262.61,262.86,261.48,262.85,11565.0,250.1041,250.3422,249.0279,250.3326,11565.0
2024-04-24 13:00:00,262.71,263.26,262.44,262.59,9840.0,250.1993,250.7231,249.9422,250.085,9840.0
2024-04-24 13:30:00,262.67,263.03,262.25,263.0,10254.0,250.1612,250.5041,249.7612,250.4755,10254.0
2024-04-24 14:00:00,262.94,263.01,261.35,262.65,15518.0,250.4184,250.485,248.9041,250.1422,15518.0
2024-04-24 14:30:00,262.64,262.75,261.98,262.23,9779.0,250.1327,250.2374,249.5041,249.7422,9779.0
2024-04-24 15:00:00,262.26,262.59,261.82,262.36,26077.0,249.7707,250.085,249.3517,249.866,26077.0
2024-04-24 15:30:00,262.22,262.87,261.88,262.17,64259.0,249.7327,250.3517,249.4088,249.685,64259.0
2024-04-25 09:30:00,259.26,260.42,257.72,259.5,34707.0,246.9136,248.0184,245.4469,247.1422,34707.0
2024-04-25 10:00:00,259.44,260.95,258.86,259.65,35038.0,247.085,248.5231,246.5327,247.285,35038.0
2024-04-25 10:30:00,259.69,259.79,259.0,259.32,14223.0,247.3231,247.4184,246.666,246.9708,14223.0
2024-04-25 11:00:00,259.03,259.39,258.4,258.4,11588.0,246.6946,247.0374,246.0946,246.0946,11588.0
2024-04-25 11:30:00,258.39,259.44,258.38,259.3,14664.0,246.085,247.085,246.0755,246.9517,14664.0
2024-04-25 12:00:00,259.21,259.49,258.63,259.35,11745.0,246.866,247.1327,246.3136,246.9993,11745.0
2024-04-25 12:30:00,259.21,259.7,259.1,259.69,5645.0,246.866,247.3327,246.7612,247.3231,5645.0
2024-04-25 13:00:00,259.59,259.59,258.84,259.17,8679.0,247.2279,247.2279,246.5136,246.8279,8679.0
2024-04-25 13:30:00,259.02,260.14,258.78,259.81,13889.0,246.685,247.7517,246.4565,247.4374,13889.0
2024-04-25 14:00:00,259.63,259.64,258.6,258.6,12983.0,247.266,247.2755,246.285,246.285,12983.0
2024-04-25 14:30:00,258.52,259.09,258.52,258.74,5328.0,246.2089,246.7517,246.2089,246.4184,5328.0
2024-04-25 15:00:00,258.85,259.29,258.77,259.17,6962.0,246.5231,246.9422,246.4469,246.8279,6962.0
2024-04-25 15:30:00,259.15,259.15,258.14,258.61,49440.0,246.8089,246.8089,245.8469,246.2946,49440.0
2024-04-26 09:30:00,259.25,262.1,258.76,261.01,24463.0,246.9041,249.6184,246.4374,248.5803,24463.0
2024-04-26 10:00:00,261.0,261.04,259.23,259.23,19620.0,248.5708,248.6088,246.885,246.885,19620.0
2024-04-26 10:30:00,259.28,259.94,258.42,259.08,16655.0,246.9327,247.5612,246.1136,246.7422,16655.0
2024-04-26 11:00:00,258.86,259.06,258.31,258.47,8671.0,246.5327,246.7231,246.0089,246.1612,8671.0
2024-04-26 11:30:00,258.53,259.37,258.38,259.36,18947.0,246.2184,247.0184,246.0755,247.0088,18947.0
2024-04-26 12:00:00,259.47,259.83,259.17,259.21,10235.0,247.1136,247.4565,246.8279,246.866,10235.0
2024-04-26 12:30:00,259.32,259.44,258.65,259.01,17209.0,246.9708,247.085,246.3327,246.6755,17209.0
2024-04-26 13:00:00,259.06,259.17,258.56,258.56,9499.0,246.7231,246.8279,246.2469,246.2469,9499.0
2024-04-26 13:30:00,258.58,258.69,258.18,258.68,11186.0,246.266,246.3708,245.885,246.3612,11186.0
2024-04-26 14:00:00,258.44,258.73,258.17,258.34,9862.0,246.1327,246.4089,245.8755,246.0374,9862.0
2024-04-26 14:30:00,258.4,258.86,257.98,258.75,24486.0,246.0946,246.5327,245.6946,246.4279,24486.0
2024-04-26 15:00:00,258.54,258.66,257.98,258.17,13215.0,246.2279,246.3422,245.6946,245.8755,13215.0
2024-04-26 15:30:00,258.18,258.18,257.09,257.76,54008.0,245.885,245.885,244.847,245.485,54008.0
2024-04-29 09:30:00,259.75,262.26,259.75,261.77,25784.0,247.3803,249.7707,247.3803,249.3041,25784.0
2024-04-29 10:00:00,261.78,261.99,259.49,260.89,17148.0,249.3136,249.5136,247.1327,248.466,17148.0
2024-04-29 10:30:00,261.03,262.51,261.03,262.15,52598.0,248.5993,250.0088,248.5993,249.666,52598.0
2024-04-29 11:00:00,262.19,262.83,262.05,262.43,15244.0,249.7041,250.3136,249.5707,249.9327,15244.0
2024-04-29 11:30:00,262.48,263.24,262.17,262.55,13243.0,249.9803,250.7041,249.685,250.0469,13243.0
2024-04-29 12:00:00,262.55,263.87,262.54,263.4,13367.0,250.0469,251.3041,250.0374,250.8565,13367.0
2024-04-29 12:30:00,263.49,263.83,262.96,263.69,24349.0,250.9422,251.266,250.4374,251.1326,24349.0
2024-04-29 13:00:00,263.6,263.76,262.93,262.95,9016.0,251.0469,251.1993,250.4088,250.4279,9016.0
2024-04-29 13:30:00,262.84,262.9,262.24,262.76,9104.0,250.3231,250.3803,249.7517,250.2469,9104.0
2024-04-29 14:00:00,262.72,263.03,262.61,262.95,8324.0,250.2088,250.5041,250.1041,250.4279,8324.0
2024-04-29 14:30:00,262.83,262.98,262.3,262.93,7467.0,250.3136,250.4565,249.8088,250.4088,7467.0
2024-04-29 15:00:00,262.83,262.84,261.94,262.19,11884.0,250.3136,250.3231,249.466,249.7041,11884.0
2024-04-29 15:30:00,262.09,263.54,261.97,262.93,77827.0,249.6088,250.9898,249.4946,250.4088,77827.0
2024-04-30 09:30:00,260.46,261.62,259.53,261.03,22522.0,248.0565,249.1612,247.1708,248.5993,22522.0
2024-04-30 10:00:00,261.03,262.16,260.95,260.95,8341.0,248.5993,249.6755,248.5231,248.5231,8341.0
2024-04-30 10:30:00,260.98,261.47,260.29,260.88,13808.0,248.5517,249.0184,247.8946,248.4565,13808.0
2024-04-30 11:00:00,260.91,261.3,260.35,260.96,13329.0,248.485,248.8565,247.9517,248.5327,13329.0
2024-04-30 11:30:00,260.83,262.0,260.78,261.6,12607.0,248.4088,249.5231,248.3612,249.1422,12607.0
2024-04-30 12:00:00,261.42,261.73,261.18,261.55,7718.0,248.9707,249.266,248.7422,249.0946,7718.0
2024-04-30 12:30:00,261.74,261.86,260.79,260.81,7737.0,249.2755,249.3898,248.3708,248.3898,7737.0
2024-04-30 13:00:00,260.95,261.43,260.66,261.24,15402.0,248.5231,248.9803,248.2469,248.7993,15402.0
2024-04-30 13:30:00,261.08,261.89,261.04,261.79,7876.0,248.6469,249.4184,248.6088,249.3231,7876.0
2024-04-30 14:00:00,261.96,262.34,261.41,261.58,13715.0,249.485,249.8469,248.9612,249.1231,13715.0
2024-04-30 14:30:00,261.56,262.02,260.42,260.58,15295.0,249.1041,249.5422,248.0184,248.1708,15295.0
2024-04-30 15:00:00,260.87,260.87,259.0,259.04,17960.0,248.4469,248.4469,246.666,246.7041,17960.0
2024-04-30 15:30:00,258.91,260.32,258.71,259.62,85453.0,246.5803,247.9231,246.3898,247.2565,85453.0
2024-05-01 09:30:00,256.31,265.35,256.31,264.37,88167.0,244.1041,252.7136,244.1041,251.7803,88167.0
2024-05-01 10:00:00,264.35,265.27,260.67,261.89,36196.0,251.7612,252.6374,248.2565,249.4184,36196.0
2024-05-01 10:30:00,261.57,261.92,260.03,261.27,33149.0,249.1136,249.4469,247.6469,248.8279,33149.0
2024-05-01 11:00:00,261.49,262.06,260.3,260.61,23626.0,249.0374,249.5803,247.9041,248.1993,23626.0
2024-05-01 11:30:00,260.62,260.62,257.81,259.55,19319.0,248.2088,248.2088,245.5327,247.1898,19319.0
2024-05-01 12:00:00,259.57,261.1,259.57,260.51,13468.0,247.2088,248.666,247.2088,248.1041,13468.0
2024-05-01 12:30:00,260.38,260.38,259.5,259.56,8082.0,247.9803,247.9803,247.1422,247.1993,8082.0
2024-05-01 13:00:00,259.56,259.61,258.1,259.43,14790.0,247.1993,247.2469,245.8089,247.0755,14790.0
2024-05-01 13:30:00,259.38,259.4,257.05,258.42,24101.0,247.0279,247.0469,244.8089,246.1136,24101.0
2024-05-01 14:00:00,258.77,260.52,258.37,260.41,21184.0,246.4469,248.1136,246.066,248.0088,21184.0
2024-05-01 14:30:00,260.54,265.66,259.35,264.72,43192.0,248.1327,253.0088,246.9993,252.1136,43192.0
2024-05-01 15:00:00,264.87,266.78,264.46,264.69,64444.0,252.2565,254.0755,251.866,252.085,64444.0
2024-05-01 15:30:00,264.35,264.57,259.89,260.03,134734.0,251.7612,251.9707,247.5136,247.6469,134734.0
2024-05-02 09:30:00,262.43,262.56,259.61,262.46,29897.0,249.9327,250.0565,247.2469,249.9612,29897.0
2024-05-02 10:00:00,262.46,264.09,262.02,262.94,70501.0,249.9612,251.5136,249.5422,250.4184,70501.0
2024-05-02 10:30:00,262.93,264.11,261.94,263.75,36706.0,250.4088,251.5326,249.466,251.1898,36706.0
2024-05-02 11:00:00,263.86,264.09,263.13,263.22,20054.0,251.2946,251.5136,250.5993,250.685,20054.0
2024-05-02 11:30:00,263.1,263.91,262.88,263.11,20925.0,250.5707,251.3422,250.3612,250.5803,20925.0
2024-05-02 12:00:00,263.03,264.14,263.03,263.4,29685.0,250.5041,251.5612,250.5041,250.8565,29685.0
2024-05-02 12:30:00,263.14,263.66,262.83,263.56,17688.0,250.6088,251.1041,250.3136,251.0088,17688.0
2024-05-02 13:00:00,263.5,265.47,263.41,265.06,22867.0,250.9517,252.8279,250.866,252.4374,22867.0
2024-05-02 13:30:00,265.11,265.16,263.9,263.91,21300.0,252.485,252.5326,251.3326,251.3422,21300.0
2024-05-02 14:00:00,263.59,264.58,263.14,264.08,16764.0,251.0374,251.9803,250.6088,251.5041,16764.0
2024-05-02 14:30:00,264.18,265.29,264.03,264.62,20179.0,251.5993,252.6565,251.4565,252.0184,20179.0
2024-05-02 15:00:00,264.51,264.77,263.74,264.38,13368.0,251.9136,252.1612,251.1803,251.7898,13368.0
2024-05-02 15:30:00,264.21,264.71,263.51,264.08,84997.0,251.6279,252.1041,250.9612,251.5041,84997.0
2024-05-03 09:30:00,267.93,269.79,267.23,269.37,31766.0,255.1707,256.9422,254.5041,256.5422,31766.0
2024-05-03 10:00:00,269.47,269.47,266.74,267.75,34154.0,256.6374,256.6374,254.0374,254.9993,34154.0
2024-05-03 10:30:00,267.8,268.05,265.87,266.1,27699.0,255.0469,255.285,253.2088,253.4279,27699.0
2024-05-03 11:00:00,266.11,267.29,265.81,267.13,23100.0,253.4374,254.5612,253.1517,254.4088,23100.0
2024-05-03 11:30:00,267.09,267.46,266.57,267.4,14877.0,254.3707,254.7231,253.8755,254.666,14877.0
2024-05-03 12:00:00,267.25,267.46,266.62,266.87,10216.0,254.5231,254.7231,253.9231,254.1612,10216.0
2024-05-03 12:30:00,266.72,266.94,266.3,266.36,19509.0,254.0184,254.2279,253.6184,253.6755,19509.0
2024-05-03 13:00:00,266.3,266.56,265.32,265.51,41869.0,253.6184,253.866,252.685,252.866,41869.0
2024-05-03 13:30:00,265.6,265.77,264.96,265.51,11494.0,252.9517,253.1136,252.3422,252.866,11494.0
2024-05-03 14:00:00,265.6,265.81,265.0,265.35,7902.0,252.9517,253.1517,252.3803,252.7136,7902.0
2024-05-03 14:30:00,265.55,265.71,264.85,265.3,9076.0,252.9041,253.0565,252.2374,252.666,9076.0
2024-05-03 15:00:00,264.91,265.7,264.82,265.33,14035.0,252.2945,253.0469,252.2088,252.6945,14035.0
2024-05-03 15:30:00,265.56,265.92,264.63,265.62,50377.0,252.9136,253.2565,252.0279,252.9707,50377.0
2024-05-06 09:30:00,267.67,267.67,264.96,267.13,22537.0,254.9231,254.9231,252.3422,254.4088,22537.0
2024-05-06 10:00:00,266.96,268.6,266.79,268.43,23889.0,254.2469,255.8088,254.085,255.6469,23889.0
2024-05-06 10:30:00,268.43,268.73,267.01,268.06,17093.0,255.6469,255.9326,254.2945,255.2945,17093.0
2024-05-06 11:00:00,268.1,268.12,266.28,266.34,27096.0,255.3326,255.3517,253.5993,253.6565,27096.0
2024-05-06 11:30:00,266.5,267.11,266.44,266.92,12213.0,253.8088,254.3898,253.7517,254.2088,12213.0
2024-05-06 12:00:00,266.88,267.49,266.71,267.36,25507.0,254.1707,254.7517,254.0088,254.6279,25507.0
2024-05-06 12:30:00,267.3,267.86,266.78,267.1,28441.0,254.5707,255.1041,254.0755,254.3803,28441.0
2024-05-06 13:00:00,267.18,267.49,267.14,267.25,7902.0,254.4564,254.7517,254.4184,254.5231,7902.0
2024-05-06 13:30:00,267.3,267.4,266.87,266.87,9328.0,254.5707,254.666,254.1612,254.1612,9328.0
2024-05-06 14:00:00,266.69,267.44,266.69,267.2,10334.0,253.9898,254.7041,253.9898,254.4755,10334.0
2024-05-06 14:30:00,267.12,267.4,267.0,267.37,7156.0,254.3993,254.666,254.285,254.6374,7156.0
2024-05-06 15:00:00,267.31,267.45,266.94,267.23,19348.0,254.5803,254.7136,254.2279,254.5041,19348.0
2024-05-06 15:30:00,267.31,269.47,267.23,269.47,48776.0,254.5803,256.6374,254.5041,256.6374,48776.0
2024-05-07 09:30:00,271.77,272.86,270.46,272.86,20222.0,258.8279,259.866,257.5802,259.866,20222.0
2024-05-07 10:00:00,272.8,273.72,272.51,273.56,11353.0,259.8088,260.685,259.5326,260.5326,11353.0
2024-05-07 10:30:00,273.63,273.68,273.03,273.55,15064.0,260.5993,260.6469,260.0279,260.5231,15064.0
2024-05-07 11:00:00,273.51,273.88,273.2,273.78,8990.0,260.485,260.8374,260.1898,260.7421,8990.0
2024-05-07 11:30:00,273.76,273.97,273.67,273.87,8977.0,260.7231,260.9231,260.6374,260.8279,8977.0
2024-05-07 12:00:00,273.84,273.98,273.27,273.94,13508.0,260.7993,260.9326,260.2564,260.8945,13508.0
2024-05-07 12:30:00,273.9,273.9,272.67,273.29,10414.0,260.8564,260.8564,259.685,260.2755,10414.0
2024-05-07 13:00:00,273.35,273.39,272.96,273.19,11148.0,260.3326,260.3707,259.9612,260.1802,11148.0
2024-05-07 13:30:00,273.02,273.34,272.4,272.49,11968.0,260.0183,260.3231,259.4279,259.5136,11968.0
2024-05-07 14:00:00,272.65,272.66,272.24,272.63,5166.0,259.666,259.6755,259.2755,259.6469,5166.0
2024-05-07 14:30:00,272.43,273.15,272.19,273.06,8360.0,259.4564,260.1421,259.2279,260.0564,8360.0
2024-05-07 15:00:00,273.17,273.41,272.96,273.17,9144.0,260.1612,260.3898,259.9612,260.1612,9144.0
2024-05-07 15:30:00,273.11,273.66,272.95,273.27,43925.0,260.1041,260.6279,259.9517,260.2564,43925.0
2024-05-08 09:30:00,271.64,271.64,269.43,270.24,20206.0,258.7041,258.7041,256.5993,257.3707,20206.0
2024-05-08 10:00:00,270.07,270.28,269.46,270.01,8870.0,257.2088,257.4088,256.6279,257.1517,8870.0
2024-05-08 10:30:00,270.13,270.95,270.1,270.86,7066.0,257.266,258.0469,257.2374,257.9612,7066.0
2024-05-08 11:00:00,270.89,271.3,270.77,270.77,7788.0,257.9898,258.3802,257.8755,257.8755,7788.0
2024-05-08 11:30:00,270.76,271.1,270.03,270.27,10619.0,257.866,258.1898,257.1707,257.3993,10619.0
2024-05-08 12:00:00,270.27,270.46,269.21,269.21,3910.0,257.3993,257.5802,256.3898,256.3898,3910.0
2024-05-08 12:30:00,269.23,269.54,268.63,268.63,6978.0,256.4088,256.7041,255.8374,255.8374,6978.0
2024-05-08 13:00:00,268.69,269.11,268.46,268.88,9000.0,255.8945,256.2945,255.6755,256.0755,9000.0
2024-05-08 13:30:00,268.88,269.11,268.6,269.11,7838.0,256.0755,256.2945,255.8088,256.2945,7838.0
2024-05-08 14:00:00,269.1,269.23,268.74,269.23,4958.0,256.285,256.4088,255.9422,256.4088,4958.0
2024-05-08 14:30:00,269.23,269.23,268.66,268.79,6784.0,256.4088,256.4088,255.866,255.9898,6784.0
2024-05-08 15:00:00,268.66,268.78,268.11,268.71,13288.0,255.866,255.9803,255.3422,255.9136,13288.0
2024-05-08 15:30:00,268.78,269.22,268.2,269.14,77698.0,255.9803,256.3993,255.4279,256.3231,77698.0
2024-05-09 09:30:00,270.34,272.57,269.92,271.98,11541.0,257.466,259.5898,257.066,259.0279,11541.0
2024-05-09 10:00:00,272.09,273.38,271.85,273.36,9390.0,259.1326,260.3612,258.9041,260.3421,9390.0
2024-05-09 10:30:00,273.34,273.51,272.76,273.14,7385.0,260.3231,260.485,259.7707,260.1326,7385.0
2024-05-09 11:00:00,273.15,273.47,272.86,272.89,7731.0,260.1421,260.4469,259.866,259.8945,7731.0
2024-05-09 11:30:00,272.86,272.91,272.39,272.87,6558.0,259.866,259.9136,259.4183,259.8755,6558.0
2024-05-09 12:00:00,272.83,273.78,272.76,273.73,9760.0,259.8374,260.7421,259.7707,260.6945,9760.0
2024-05-09 12:30:00,273.75,273.81,272.98,273.17,6684.0,260.7136,260.7707,259.9802,260.1612,6684.0
2024-05-09 13:00:00,273.24,273.69,273.15,273.26,4783.0,260.2279,260.6564,260.1421,260.2469,4783.0
2024-05-09 13:30:00,273.27,274.08,273.19,273.88,6188.0,260.2564,261.0279,260.1802,260.8374,6188.0
2024-05-09 14:00:00,273.98,274.41,273.69,274.35,24959.0,260.9326,261.3421,260.6564,261.285,24959.0
2024-05-09 14:30:00,274.23,274.8,274.23,274.63,7419.0,261.1707,261.7136,261.1707,261.5517,7419.0
2024-05-09 15:00:00,274.76,275.52,274.69,275.36,11001.0,261.6755,262.3993,261.6088,262.2469,11001.0
2024-05-09 15:30:00,275.22,275.73,274.73,275.5,49651.0,262.1136,262.5993,261.6469,262.3802,49651.0
2024-05-10 09:30:00,275.77,275.99,275.09,275.59,11533.0,262.6374,262.8469,261.9898,262.466,11533.0
2024-05-10 10:00:00,275.46,275.96,275.09,275.75,9187.0,262.3421,262.8183,261.9898,262.6183,9187.0
2024-05-10 10:30:00,275.64,276.78,275.61,275.63,9803.0,262.5136,263.5993,262.485,262.504,9803.0
2024-05-10 11:00:00,275.69,275.75,274.75,275.31,8390.0,262.5612,262.6183,261.666,262.1993,8390.0
2024-05-10 11:30:00,275.2,275.39,274.8,275.08,5303.0,262.0945,262.2755,261.7136,261.9802,5303.0
2024-05-10 12:00:00,275.22,275.55,274.77,274.98,5070.0,262.1136,262.4279,261.685,261.885,5070.0
2024-05-10 12:30:00,275.19,275.24,274.85,274.89,2605.0,262.085,262.1326,261.7612,261.7993,2605.0
2024-05-10 13:00:00,274.8,274.8,274.13,274.21,2141.0,261.7136,261.7136,261.0755,261.1517,2141.0
2024-05-10 13:30:00,274.28,274.93,274.26,274.93,3700.0,261.2183,261.8374,261.1993,261.8374,3700.0
2024-05-10 14:00:00,274.91,275.23,274.55,275.23,4007.0,261.8183,262.1231,261.4755,262.1231,4007.0
2024-05-10 14:30:00,275.2,275.84,275.2,275.34,7214.0,262.0945,262.704,262.0945,262.2279,7214.0
2024-05-10 15:00:00,275.32,275.6,274.9,275.16,20457.0,262.2088,262.4755,261.8088,262.0564,20457.0
2024-05-10 15:30:00,275.22,276.5,275.15,275.95,29100.0,262.1136,263.3326,262.0469,262.8088,29100.0
2024-05-13 09:30:00,276.84,278.1,276.76,277.88,11211.0,263.6564,264.8564,263.5802,264.6469,11211.0
2024-05-13 10:00:00,277.69,277.69,275.95,276.57,4858.0,264.4659,264.4659,262.8088,263.3993,4858.0
2024-05-13 10:30:00,276.89,277.18,276.74,277.09,4045.0,263.704,263.9802,263.5612,263.8945,4045.0
2024-05-13 11:00:00,276.99,276.99,275.97,276.27,3562.0,263.7993,263.7993,262.8279,263.1136,3562.0
2024-05-13 11:30:00,276.09,276.13,275.16,275.51,2790.0,262.9421,262.9802,262.0564,262.3898,2790.0
2024-05-13 12:00:00,275.39,276.15,275.35,276.02,5208.0,262.2755,262.9993,262.2374,262.8755,5208.0
2024-05-13 12:30:00,276.11,276.58,276.01,276.58,3435.0,262.9612,263.4088,262.8659,263.4088,3435.0
2024-05-13 13:00:00,276.45,276.48,276.03,276.16,4064.0,263.285,263.3136,262.885,263.0088,4064.0
2024-05-13 13:30:00,276.23,276.49,276.16,276.49,5045.0,263.0755,263.3231,263.0088,263.3231,5045.0
2024-05-13 14:00:00,276.35,276.41,275.85,276.41,5146.0,263.1898,263.2469,262.7136,263.2469,5146.0
2024-05-13 14:30:00,276.38,276.99,276.21,276.46,7360.0,263.2183,263.7993,263.0564,263.2945,7360.0
2024-05-13 15:00:00,276.4,276.66,275.85,276.04,9311.0,263.2374,263.485,262.7136,262.8945,9311.0
2024-05-13 15:30:00,276.11,277.01,275.99,276.86,31397.0,262.9612,263.8183,262.8469,263.6755,31397.0
2024-05-14 09:30:00,279.7,281.66,278.43,280.85,33737.0,266.3802,268.2469,265.1707,267.4755,33737.0
2024-05-14 10:00:00,281.14,282.92,280.01,281.63,29228.0,267.7517,269.4469,266.6755,268.2183,29228.0
2024-05-14 10:30:00,281.46,281.67,280.21,280.6,10313.0,268.0564,268.2564,266.8659,267.2374,10313.0
2024-05-14 11:00:00,280.61,281.25,280.28,280.97,18237.0,267.2469,267.8564,266.9326,267.5897,18237.0
2024-05-14 11:30:00,280.97,281.02,279.86,279.87,12566.0,267.5897,267.6374,266.5326,266.5421,12566.0
2024-05-14 12:00:00,280.13,280.21,279.74,280.07,9282.0,266.7897,266.8659,266.4183,266.7326,9282.0
2024-05-14 12:30:00,280.0,280.15,278.93,278.99,20096.0,266.6659,266.8088,265.6469,265.704,20096.0
2024-05-14 13:00:00,278.83,279.12,278.4,279.12,21928.0,265.5517,265.8278,265.1421,265.8278,21928.0
2024-05-14 13:30:00,279.05,279.4,278.43,278.71,17411.0,265.7612,266.0945,265.1707,265.4374,17411.0
2024-05-14 14:00:00,278.94,279.64,278.75,279.54,11226.0,265.6564,266.3231,265.4755,266.2278,11226.0
2024-05-14 14:30:00,279.68,280.54,279.61,280.12,12232.0,266.3612,267.1802,266.2945,266.7802,12232.0
2024-05-14 15:00:00,280.3,280.86,280.21,280.43,33021.0,266.9517,267.485,266.8659,267.0755,33021.0
2024-05-14 15:30:00,280.41,280.45,279.66,279.99,74004.0,267.0564,267.0945,266.3421,266.6564,74004.0
2024-05-15 09:30:00,284.16,285.9,283.62,285.05,68455.0,270.6278,272.285,270.1135,271.4754,68455.0
2024-05-15 10:00:00,284.86,286.18,284.46,284.93,32717.0,271.2945,272.5516,270.9135,271.3612,32717.0
2024-05-15 10:30:00,285.0,285.45,284.14,285.26,54266.0,271.4278,271.8564,270.6088,271.6754,54266.0
2024-05-15 11:00:00,285.16,286.06,285.0,286.06,19102.0,271.5802,272.4374,271.4278,272.4374,19102.0
2024-05-15 11:30:00,285.97,287.71,285.97,287.28,37984.0,272.3516,274.0088,272.3516,273.5993,37984.0
2024-05-15 12:00:00,287.11,287.5,286.57,287.34,12579.0,273.4373,273.8088,272.9231,273.6564,12579.0
2024-05-15 12:30:00,287.37,287.6,286.73,287.07,22452.0,273.685,273.904,273.0754,273.3993,22452.0
2024-05-15 13:00:00,287.32,287.33,286.0,286.0,11755.0,273.6373,273.6469,272.3802,272.3802,11755.0
2024-05-15 13:30:00,286.19,286.71,286.04,286.46,16895.0,272.5612,273.0564,272.4183,272.8183,16895.0
2024-05-15 14:00:00,286.44,287.08,286.01,286.91,13941.0,272.7993,273.4088,272.3897,273.2469,13941.0
2024-05-15 14:30:00,286.99,287.37,286.75,287.22,20001.0,273.3231,273.685,273.0945,273.5421,20001.0
2024-05-15 15:00:00,287.13,287.19,286.04,286.76,29292.0,273.4564,273.5135,272.4183,273.104,29292.0
2024-05-15 15:30:00,286.62,287.47,286.55,286.65,69100.0,272.9707,273.7802,272.904,272.9993,69100.0
2024-05-16 09:30:00,289.77,290.0,286.01,287.21,46821.0,275.9707,276.1897,272.3897,273.5326,46821.0
2024-05-16 10:00:00,287.42,288.93,286.95,288.65,27428.0,273.7326,275.1707,273.285,274.904,27428.0
2024-05-16 10:30:00,288.65,289.17,287.95,289.06,17273.0,274.904,275.3992,274.2373,275.2945,17273.0
2024-05-16 11:00:00,288.91,289.62,288.91,289.35,22364.0,275.1516,275.8278,275.1516,275.5707,22364.0
2024-05-16 11:30:00,289.2,289.97,288.94,289.67,20162.0,275.4278,276.1612,275.1802,275.8754,20162.0
2024-05-16 12:00:00,289.91,289.97,289.06,289.38,19907.0,276.104,276.1612,275.2945,275.5992,19907.0
2024-05-16 12:30:00,289.28,289.77,288.88,289.77,10675.0,275.504,275.9707,275.1231,275.9707,10675.0
2024-05-16 13:00:00,289.82,289.85,288.0,288.47,18247.0,276.0183,276.0469,274.285,274.7326,18247.0
2024-05-16 13:30:00,288.52,289.05,288.42,288.73,17428.0,274.7802,275.285,274.685,274.9802,17428.0
2024-05-16 14:00:00,288.7,288.93,288.45,288.65,15562.0,274.9516,275.1707,274.7135,274.904,15562.0
2024-05-16 14:30:00,288.81,288.98,288.3,288.44,19669.0,275.0564,275.2183,274.5707,274.704,19669.0
2024-05-16 15:00:00,288.45,288.73,287.68,287.85,28021.0,274.7135,274.9802,273.9802,274.1421,28021.0
2024-05-16 15:30:00,287.88,287.95,286.97,287.12,64709.0,274.1707,274.2373,273.304,273.4469,64709.0
2024-05-17 09:30:00,288.61,288.94,287.0,288.61,40543.0,274.8659,275.1802,273.3326,274.8659,40543.0
2024-05-17 10:00:00,288.35,290.15,288.35,289.54,27408.0,274.6183,276.3326,274.6183,275.7516,27408.0
2024-05-17 10:30:00,289.32,290.84,289.32,290.84,18253.0,275.5421,276.9897,275.5421,276.9897,18253.0
2024-05-17 11:00:00,290.68,290.68,288.84,289.25,22564.0,276.8373,276.8373,275.085,275.4754,22564.0
2024-05-17 11:30:00,289.17,289.88,289.09,289.12,22032.0,275.3992,276.0754,275.3231,275.3516,22032.0
2024-05-17 12:00:00,289.47,289.94,289.34,289.47,14801.0,275.685,276.1326,275.5612,275.685,14801.0
2024-05-17 12:30:00,289.38,289.65,289.03,289.33,12405.0,275.5992,275.8564,275.2659,275.5516,12405.0
2024-05-17 13:00:00,289.33,289.74,288.61,288.61,12563.0,275.5516,275.9421,274.8659,274.8659,12563.0
2024-05-17 13:30:00,288.8,289.14,288.44,288.45,20732.0,275.0469,275.3707,274.704,274.7135,20732.0
2024-05-17 14:00:00,288.35,288.55,288.01,288.36,16813.0,274.6183,274.8088,274.2945,274.6278,16813.0
2024-05-17 14:30:00,288.37,288.87,287.75,288.87,20897.0,274.6373,275.1135,274.0469,275.1135,20897.0
2024-05-17 15:00:00,288.87,289.76,288.23,289.48,24853.0,275.1135,275.9612,274.504,275.6945,24853.0
2024-05-17 15:30:00,289.42,290.07,288.62,288.7,95231.0,275.6373,276.2564,274.8754,274.9516,95231.0
2024-05-20 09:30:00,287.45,287.84,286.06,287.81,17260.0,273.7612,274.1326,272.4374,274.104,17260.0
2024-05-20 10:00:00,287.64,288.15,287.23,288.0,12740.0,273.9421,274.4278,273.5516,274.285,12740.0
2024-05-20 10:30:00,287.89,288.79,287.66,288.68,15779.0,274.1802,275.0373,273.9612,274.9326,15779.0
2024-05-20 11:00:00,288.83,289.28,288.52,288.72,11113.0,275.0754,275.504,274.7802,274.9707,11113.0
2024-05-20 11:30:00,288.75,288.77,288.04,288.05,9268.0,274.9992,275.0183,274.3231,274.3326,9268.0
2024-05-20 12:00:00,287.88,288.15,287.59,287.89,17582.0,274.1707,274.4278,273.8945,274.1802,17582.0
2024-05-20 12:30:00,287.87,287.95,287.05,287.47,20688.0,274.1612,274.2373,273.3802,273.7802,20688.0
2024-05-20 13:00:00,287.61,287.61,286.9,287.15,10470.0,273.9135,273.9135,273.2373,273.4754,10470.0
2024-05-20 13:30:00,287.13,287.3,286.22,286.25,15439.0,273.4564,273.6183,272.5897,272.6183,15439.0
2024-05-20 14:00:00,286.16,286.53,285.59,286.35,12467.0,272.5326,272.885,271.9897,272.7135,12467.0
2024-05-20 14:30:00,286.24,286.24,285.53,285.53,7223.0,272.6088,272.6088,271.9326,271.9326,7223.0
2024-05-20 15:00:00,285.55,286.26,285.47,285.77,13734.0,271.9516,272.6278,271.8754,272.1612,13734.0
2024-05-20 15:30:00,285.83,286.45,285.47,286.12,54241.0,272.2183,272.8088,271.8754,272.4945,54241.0
2024-05-21 09:30:00,285.55,285.92,284.58,284.93,26703.0,271.9516,272.304,271.0278,271.3612,26703.0
2024-05-21 10:00:00,285.0,285.4,284.7,285.0,8161.0,271.4278,271.8088,271.1421,271.4278,8161.0
2024-05-21 10:30:00,284.87,285.61,284.0,284.13,16417.0,271.304,272.0088,270.4755,270.5993,16417.0
2024-05-21 11:00:00,284.24,285.05,284.06,284.71,6600.0,270.704,271.4754,270.5326,271.1516,6600.0
2024-05-21 11:30:00,284.67,284.88,283.79,283.8,10418.0,271.1135,271.3135,270.2755,270.285,10418.0
2024-05-21 12:00:00,283.92,284.26,283.75,284.01,4447.0,270.3993,270.7231,270.2374,270.485,4447.0
2024-05-21 12:30:00,284.0,284.27,283.79,283.98,4548.0,270.4755,270.7326,270.2755,270.4564,4548.0
2024-05-21 13:00:00,283.89,284.22,283.19,283.19,7265.0,270.3707,270.685,269.704,269.704,7265.0
2024-05-21 13:30:00,283.21,283.56,283.19,283.2,6191.0,269.7231,270.0564,269.704,269.7135,6191.0
2024-05-21 14:00:00,283.26,283.28,282.41,282.41,6336.0,269.7707,269.7897,268.9612,268.9612,6336.0
2024-05-21 14:30:00,282.4,282.47,281.4,281.45,6573.0,268.9516,269.0183,267.9993,268.0469,6573.0
2024-05-21 15:00:00,281.54,282.17,281.0,281.88,10353.0,268.1326,268.7326,267.6183,268.4564,10353.0
2024-05-21 15:30:00,281.87,283.19,281.41,282.97,42595.0,268.4469,269.704,268.0088,269.4945,42595.0
2024-05-22 09:30:00,281.74,284.0,281.2,283.99,15458.0,268.3231,270.4755,267.8088,270.4659,15458.0
2024-05-22 10:00:00,283.98,284.76,282.76,284.72,13235.0,270.4564,271.1993,269.2945,271.1612,13235.0
2024-05-22 10:30:00,284.74,285.72,284.56,285.19,12740.0,271.1802,272.1135,271.0088,271.6088,12740.0
2024-05-22 11:00:00,285.06,285.18,284.06,284.07,7583.0,271.485,271.5993,270.5326,270.5421,7583.0
2024-05-22 11:30:00,284.06,284.68,283.46,284.59,6691.0,270.5326,271.1231,269.9612,271.0374,6691.0
2024-05-22 12:00:00,284.45,284.98,284.43,284.69,4463.0,270.904,271.4088,270.885,271.1326,4463.0
2024-05-22 12:30:00,284.67,285.08,284.59,284.59,2775.0,271.1135,271.504,271.0374,271.0374,2775.0
2024-05-22 13:00:00,284.81,285.31,284.34,284.34,5835.0,271.2469,271.7231,270.7993,270.7993,5835.0
2024-05-22 13:30:00,284.29,284.66,283.94,284.13,11437.0,270.7516,271.104,270.4183,270.5993,11437.0
2024-05-22 14:00:00,283.95,284.2,281.99,281.99,4552.0,270.4278,270.6659,268.5612,268.5612,4552.0
2024-05-22 14:30:00,282.08,282.9,282.08,282.59,4562.0,268.6469,269.4278,268.6469,269.1326,4562.0
2024-05-22 15:00:00,282.29,282.8,282.25,282.39,6133.0,268.8469,269.3326,268.8088,268.9421,6133.0
2024-05-22 15:30:00,282.6,283.06,281.9,283.04,26094.0,269.1421,269.5802,268.4755,269.5612,26094.0
2024-05-23 09:30:00,282.51,282.51,278.8,278.94,33850.0,269.0564,269.0564,265.5231,265.6564,33850.0
2024-05-23 10:00:00,278.94,280.18,278.41,279.78,32113.0,265.6564,266.8374,265.1517,266.4564,32113.0
2024-05-23 10:30:00,280.03,280.03,277.84,278.0,32130.0,266.6945,266.6945,264.6088,264.7612,32130.0
2024-05-23 11:00:00,277.78,278.78,277.54,278.11,36333.0,264.5517,265.504,264.3231,264.8659,36333.0
2024-05-23 11:30:00,278.06,278.29,277.58,277.99,33100.0,264.8183,265.0374,264.3612,264.7517,33100.0
2024-05-23 12:00:00,277.97,278.07,277.28,277.79,13949.0,264.7326,264.8278,264.0755,264.5612,13949.0
2024-05-23 12:30:00,277.79,278.03,277.22,277.5,16472.0,264.5612,264.7898,264.0183,264.285,16472.0
2024-05-23 13:00:00,277.46,277.47,277.07,277.47,16167.0,264.2469,264.2564,263.8755,264.2564,16167.0
2024-05-23 13:30:00,277.31,277.31,275.81,275.81,22409.0,264.104,264.104,262.6755,262.6755,22409.0
2024-05-23 14:00:00,275.81,275.95,274.89,275.47,20342.0,262.6755,262.8088,261.7993,262.3517,20342.0
2024-05-23 14:30:00,275.51,276.16,275.14,275.37,20620.0,262.3898,263.0088,262.0374,262.2564,20620.0
2024-05-23 15:00:00,275.24,275.8,275.24,275.75,32240.0,262.1326,262.6659,262.1326,262.6183,32240.0
2024-05-23 15:30:00,275.64,275.94,274.24,274.29,82038.0,262.5136,262.7993,261.1802,261.2279,82038.0
2024-05-24 09:30:00,275.43,275.43,272.84,273.13,42214.0,262.3136,262.3136,259.8469,260.1231,42214.0
2024-05-24 10:00:00,273.32,274.19,273.21,273.78,14158.0,260.3041,261.1326,260.1993,260.7421,14158.0
2024-05-24 10:30:00,273.68,273.82,272.93,273.38,21815.0,260.6469,260.7802,259.9326,260.3612,21815.0
2024-05-24 11:00:00,273.34,274.35,273.34,273.93,14023.0,260.3231,261.285,260.3231,260.885,14023.0
2024-05-24 11:30:00,273.79,274.02,273.13,273.16,7565.0,260.7517,260.9707,260.1231,260.1517,7565.0
2024-05-24 12:00:00,273.16,274.34,273.16,273.88,35281.0,260.1517,261.2755,260.1517,260.8374,35281.0
2024-05-24 12:30:00,273.81,273.89,273.31,273.37,21013.0,260.7707,260.8469,260.2945,260.3517,21013.0
2024-05-24 13:00:00,273.39,273.69,273.11,273.57,22447.0,260.3707,260.6564,260.1041,260.5421,22447.0
2024-05-24 13:30:00,273.57,273.62,272.77,272.83,20142.0,260.5421,260.5898,259.7802,259.8374,20142.0
2024-05-24 14:00:00,273.1,273.23,272.66,272.76,6866.0,260.0945,260.2183,259.6755,259.7707,6866.0
2024-05-24 14:30:00,272.68,273.3,272.66,272.97,12689.0,259.6945,260.285,259.6755,259.9707,12689.0
2024-05-24 15:00:00,273.08,273.08,272.6,272.87,11852.0,260.0755,260.0755,259.6183,259.8755,11852.0
2024-05-24 15:30:00,272.9,273.31,271.87,272.32,107279.0,259.9041,260.2945,258.9231,259.3517,107279.0
2024-05-28 09:30:00,274.39,275.38,273.24,275.31,21994.0,261.3231,262.266,260.2279,262.1993,21994.0
2024-05-28 10:00:00,275.67,275.67,272.64,272.65,16756.0,262.5421,262.5421,259.6564,259.666,16756.0
2024-05-28 10:30:00,272.59,272.8,271.99,272.11,13332.0,259.6088,259.8088,259.0374,259.1517,13332.0
2024-05-28 11:00:00,271.97,271.98,271.37,271.89,11597.0,259.0183,259.0279,258.4469,258.9422,11597.0
2024-05-28 11:30:00,272.05,272.56,271.65,272.05,17401.0,259.0945,259.5802,258.7136,259.0945,17401.0
2024-05-28 12:00:00,272.12,272.15,271.43,271.59,11189.0,259.1612,259.1898,258.5041,258.6564,11189.0
2024-05-28 12:30:00,271.63,272.33,271.62,272.08,10815.0,258.6945,259.3612,258.685,259.1231,10815.0
2024-05-28 13:00:00,272.21,272.23,271.3,271.68,15136.0,259.2469,259.266,258.3802,258.7422,15136.0
2024-05-28 13:30:00,271.86,271.91,271.06,271.52,11933.0,258.9136,258.9612,258.1517,258.5898,11933.0
2024-05-28 14:00:00,271.6,271.9,270.84,270.84,13660.0,258.666,258.9517,257.9422,257.9422,13660.0
2024-05-28 14:30:00,270.83,271.7,270.73,271.55,10363.0,257.9326,258.7612,257.8374,258.6183,10363.0
2024-05-28 15:00:00,271.57,271.57,270.76,271.34,22545.0,258.6374,258.6374,257.866,258.4183,22545.0
2024-05-28 15:30:00,271.35,271.57,270.39,270.49,96805.0,258.4279,258.6374,257.5136,257.6088,96805.0
2024-05-29 09:30:00,267.26,267.98,264.83,265.45,25181.0,254.5326,255.2184,252.2184,252.8088,25181.0
2024-05-29 10:00:00,265.62,266.04,264.65,264.65,15224.0,252.9707,253.3707,252.0469,252.0469,15224.0
2024-05-29 10:30:00,264.75,266.42,264.62,265.38,16533.0,252.1422,253.7326,252.0184,252.7422,16533.0
2024-05-29 11:00:00,265.22,265.66,264.67,265.61,13668.0,252.5898,253.0088,252.066,252.9612,13668.0
2024-05-29 11:30:00,265.34,265.8,265.2,265.4,37784.0,252.7041,253.1422,252.5707,252.7612,37784.0
2024-05-29 12:00:00,265.33,265.33,264.61,265.23,8644.0,252.6945,252.6945,252.0088,252.5993,8644.0
2024-05-29 12:30:00,265.24,265.24,264.68,264.68,9442.0,252.6088,252.6088,252.0755,252.0755,9442.0
2024-05-29 13:00:00,264.85,264.85,263.95,264.32,16219.0,252.2374,252.2374,251.3803,251.7326,16219.0
2024-05-29 13:30:00,264.38,264.55,264.02,264.31,14169.0,251.7898,251.9517,251.4469,251.7231,14169.0
2024-05-29 14:00:00,264.31,264.31,263.79,263.83,11741.0,251.7231,251.7231,251.2279,251.266,11741.0
2024-05-29 14:30:00,263.79,264.2,263.34,263.71,12424.0,251.2279,251.6184,250.7993,251.1517,12424.0
2024-05-29 15:00:00,263.69,264.32,263.57,264.12,21893.0,251.1326,251.7326,251.0184,251.5422,21893.0
2024-05-29 15:30:00,264.05,265.05,263.65,263.8,141951.0,251.4755,252.4279,251.0946,251.2374,141951.0
2024-05-30 09:30:00,266.08,266.68,264.52,266.66,87712.0,253.4088,253.9803,251.9231,253.9612,87712.0
2024-05-30 10:00:00,266.99,267.37,266.26,266.5,31196.0,254.2755,254.6374,253.5803,253.8088,31196.0
2024-05-30 10:30:00,266.63,267.2,266.63,266.99,12291.0,253.9326,254.4755,253.9326,254.2755,12291.0
2024-05-30 11:00:00,266.92,267.37,266.91,267.21,10762.0,254.2088,254.6374,254.1993,254.485,10762.0
2024-05-30 11:30:00,267.02,267.34,266.66,267.22,11017.0,254.3041,254.6088,253.9612,254.4945,11017.0
2024-05-30 12:00:00,267.18,267.55,266.99,267.4,15195.0,254.4564,254.8088,254.2755,254.666,15195.0
2024-05-30 12:30:00,267.32,267.77,267.26,267.77,12746.0,254.5898,255.0184,254.5326,255.0184,12746.0
2024-05-30 13:00:00,267.67,267.85,267.18,267.43,11028.0,254.9231,255.0945,254.4564,254.6945,11028.0
2024-05-30 13:30:00,267.34,267.84,267.29,267.42,14334.0,254.6088,255.085,254.5612,254.685,14334.0
2024-05-30 14:00:00,267.32,267.54,266.87,267.39,17737.0,254.5898,254.7993,254.1612,254.6564,17737.0
2024-05-30 14:30:00,267.31,267.56,267.31,267.5,20816.0,254.5803,254.8184,254.5803,254.7612,20816.0
2024-05-30 15:00:00,267.5,267.57,266.85,267.3,27316.0,254.7612,254.8279,254.1422,254.5707,27316.0
2024-05-30 15:30:00,267.3,268.27,266.86,268.01,118189.0,254.5707,255.4945,254.1517,255.2469,118189.0
2024-05-31 09:30:00,270.49,271.11,267.53,270.94,34228.0,257.6088,258.1993,254.7898,258.0374,34228.0
2024-05-31 10:00:00,271.18,271.85,270.33,271.73,19259.0,258.266,258.9041,257.4564,258.7898,19259.0
2024-05-31 10:30:00,271.48,272.39,271.43,272.02,14251.0,258.5517,259.4183,258.5041,259.066,14251.0
2024-05-31 11:00:00,271.9,272.53,271.2,272.18,16569.0,258.9517,259.5517,258.285,259.2183,16569.0
2024-05-31 11:30:00,271.97,272.25,271.46,271.46,12834.0,259.0183,259.285,258.5326,258.5326,12834.0
2024-05-31 12:00:00,271.46,271.6,271.23,271.5,17675.0,258.5326,258.666,258.3136,258.5707,17675.0
2024-05-31 12:30:00,271.62,272.16,271.42,272.12,6077.0,258.685,259.1993,258.4945,259.1612,6077.0
2024-05-31 13:00:00,272.02,272.87,272.02,272.87,7505.0,259.066,259.8755,259.066,259.8755,7505.0
2024-05-31 13:30:00,272.8,273.44,272.42,273.29,11624.0,259.8088,260.4183,259.4469,260.2755,11624.0
2024-05-31 14:00:00,273.29,274.12,273.21,273.67,23071.0,260.2755,261.066,260.1993,260.6374,23071.0
2024-05-31 14:30:00,273.67,274.08,273.52,273.74,17257.0,260.6374,261.0279,260.4945,260.7041,17257.0
2024-05-31 15:00:00,273.68,273.71,272.99,272.99,18275.0,260.6469,260.6755,259.9898,259.9898,18275.0
2024-05-31 15:30:00,272.99,274.17,272.21,274.04,123234.0,259.9898,261.1136,259.2469,260.9898,123234.0
2024-06-03 09:30:00,274.25,274.4,271.64,271.64,22802.0,261.1898,261.3326,258.7041,258.7041,22802.0
2024-06-03 10:00:00,272.18,274.77,272.06,274.48,14131.0,259.2183,261.685,259.1041,261.4088,14131.0
2024-06-03 10:30:00,274.12,275.01,273.18,274.12,10904.0,261.066,261.9136,260.1707,261.066,10904.0
2024-06-03 11:00:00,274.1,274.71,273.48,273.86,8833.0,261.0469,261.6279,260.4564,260.8183,8833.0
2024-06-03 11:30:00,273.71,273.84,273.15,273.35,7634.0,260.6755,260.7993,260.1421,260.3326,7634.0
2024-06-03 12:00:00,273.52,273.92,272.89,273.51,7368.0,260.4945,260.8755,259.8945,260.485,7368.0
2024-06-03 12:30:00,273.39,273.52,272.68,273.21,6079.0,260.3707,260.4945,259.6945,260.1993,6079.0
2024-06-03 13:00:00,273.11,273.6,272.56,273.42,16885.0,260.1041,260.5707,259.5802,260.3993,16885.0
2024-06-03 13:30:00,273.44,273.68,273.11,273.4,10286.0,260.4183,260.6469,260.1041,260.3802,10286.0
2024-06-03 14:00:00,273.44,274.06,273.21,273.72,9251.0,260.4183,261.0088,260.1993,260.685,9251.0
2024-06-03 14:30:00,273.56,274.42,273.56,274.13,15997.0,260.5326,261.3517,260.5326,261.0755,15997.0
2024-06-03 15:00:00,274.16,274.34,273.8,273.82,11584.0,261.104,261.2755,260.7612,260.7802,11584.0
2024-06-03 15:30:00,273.8,274.59,273.66,274.53,45192.0,260.7612,261.5136,260.6279,261.4564,45192.0
2024-06-04 09:30:00,274.33,278.44,274.0,278.44,24552.0,261.266,265.1802,260.9517,265.1802,24552.0
2024-06-04 10:00:00,278.82,280.33,278.03,280.33,12120.0,265.5421,266.9802,264.7898,266.9802,12120.0
2024-06-04 10:30:00,280.07,281.06,279.57,280.74,32374.0,266.7326,267.6755,266.2564,267.3707,32374.0
2024-06-04 11:00:00,280.75,281.81,280.74,281.4,11072.0,267.3802,268.3897,267.3707,267.9993,11072.0
2024-06-04 11:30:00,281.38,281.74,280.56,280.75,17252.0,267.9802,268.3231,267.1993,267.3802,17252.0
2024-06-04 12:00:00,280.74,280.98,280.5,280.94,7072.0,267.3707,267.5993,267.1421,267.5612,7072.0
2024-06-04 12:30:00,280.92,281.68,280.91,281.35,10373.0,267.5421,268.2659,267.5326,267.9516,10373.0
2024-06-04 13:00:00,281.48,281.48,280.94,281.06,8890.0,268.0755,268.0755,267.5612,267.6755,8890.0
2024-06-04 13:30:00,281.07,281.16,280.32,280.45,9299.0,267.685,267.7707,266.9707,267.0945,9299.0
2024-06-04 14:00:00,280.49,281.05,280.37,280.52,15263.0,267.1326,267.6659,267.0183,267.1612,15263.0
2024-06-04 14:30:00,280.52,280.54,279.97,280.3,10228.0,267.1612,267.1802,266.6374,266.9517,10228.0
2024-06-04 15:00:00,280.16,280.38,279.78,280.23,13673.0,266.8183,267.0278,266.4564,266.885,13673.0
2024-06-04 15:30:00,280.22,280.66,278.72,279.1,57763.0,266.8755,267.2945,265.4469,265.8088,57763.0
2024-06-05 09:30:00,279.49,279.68,276.03,277.13,31714.0,266.1802,266.3612,262.885,263.9326,31714.0
2024-06-05 10:00:00,276.99,278.54,276.6,277.78,17750.0,263.7993,265.2755,263.4279,264.5517,17750.0
2024-06-05 10:30:00,278.06,278.35,277.31,277.73,18256.0,264.8183,265.0945,264.104,264.504,18256.0
2024-06-05 11:00:00,277.82,278.52,277.7,278.11,15049.0,264.5898,265.2564,264.4755,264.8659,15049.0
2024-06-05 11:30:00,278.09,278.83,278.09,278.11,7572.0,264.8469,265.5517,264.8469,264.8659,7572.0
2024-06-05 12:00:00,278.1,278.27,277.2,277.32,7181.0,264.8564,265.0183,263.9993,264.1136,7181.0
2024-06-05 12:30:00,277.32,277.44,276.64,277.04,17104.0,264.1136,264.2279,263.4659,263.8469,17104.0
2024-06-05 13:00:00,277.1,277.47,276.84,277.37,7475.0,263.904,264.2564,263.6564,264.1612,7475.0
2024-06-05 13:30:00,277.27,277.55,277.05,277.47,9328.0,264.0659,264.3326,263.8564,264.2564,9328.0
2024-06-05 14:00:00,277.47,278.22,277.18,278.1,6926.0,264.2564,264.9707,263.9802,264.8564,6926.0
2024-06-05 14:30:00,278.1,278.26,277.64,277.74,11583.0,264.8564,265.0088,264.4183,264.5136,11583.0
2024-06-05 15:00:00,277.63,277.77,277.36,277.36,10019.0,264.4088,264.5421,264.1517,264.1517,10019.0
2024-06-05 15:30:00,277.27,277.52,276.65,277.06,53726.0,264.0659,264.304,263.4755,263.8659,53726.0
2024-06-06 09:30:00,275.7,277.36,273.6,276.8,14148.0,262.5707,264.1517,260.5707,263.6183,14148.0
2024-06-06 10:00:00,276.85,277.2,274.99,275.56,28614.0,263.6659,263.9993,261.8945,262.4374,28614.0
2024-06-06 10:30:00,275.53,275.9,274.7,275.9,21295.0,262.4088,262.7612,261.6183,262.7612,21295.0
2024-06-06 11:00:00,275.81,276.73,275.8,276.5,10264.0,262.6755,263.5517,262.6659,263.3326,10264.0
2024-06-06 11:30:00,276.68,276.72,275.78,275.78,15379.0,263.504,263.5421,262.6469,262.6469,15379.0
2024-06-06 12:00:00,275.78,276.0,275.47,275.71,13306.0,262.6469,262.8564,262.3517,262.5802,13306.0
2024-06-06 12:30:00,275.96,276.44,275.96,276.19,7605.0,262.8183,263.2755,262.8183,263.0374,7605.0
2024-06-06 13:00:00,276.19,277.27,275.94,276.91,17131.0,263.0374,264.0659,262.7993,263.7231,17131.0
2024-06-06 13:30:00,276.92,277.29,276.47,276.54,16632.0,263.7326,264.085,263.304,263.3707,16632.0
2024-06-06 14:00:00,276.55,276.62,275.6,276.21,21979.0,263.3802,263.4469,262.4755,263.0564,21979.0
2024-06-06 14:30:00,276.29,277.25,276.12,276.4,28265.0,263.1326,264.0469,262.9707,263.2374,28265.0
2024-06-06 15:00:00,276.39,276.39,275.71,276.29,21243.0,263.2279,263.2279,262.5802,263.1326,21243.0
2024-06-06 15:30:00,276.31,276.5,275.6,276.22,53367.0,263.1517,263.3326,262.4755,263.0659,53367.0
2024-06-07 09:30:00,271.8,272.92,269.55,270.42,63302.0,258.8564,259.9231,256.7136,257.5422,63302.0
2024-06-07 10:00:00,270.3,271.95,270.0,271.66,34485.0,257.4279,258.9993,257.1422,258.7231,34485.0
2024-06-07 10:30:00,271.65,272.96,271.22,272.35,20765.0,258.7136,259.9612,258.3041,259.3802,20765.0
2024-06-07 11:00:00,272.3,273.86,272.3,273.69,27214.0,259.3326,260.8183,259.3326,260.6564,27214.0
2024-06-07 11:30:00,273.66,275.27,273.6,275.01,16952.0,260.6279,262.1612,260.5707,261.9136,16952.0
2024-06-07 12:00:00,275.03,275.11,274.38,274.77,18262.0,261.9326,262.0088,261.3136,261.685,18262.0
2024-06-07 12:30:00,274.75,274.97,274.09,274.81,10514.0,261.666,261.8755,261.0374,261.7231,10514.0
2024-06-07 13:00:00,274.88,275.0,274.32,274.87,17750.0,261.7898,261.904,261.2564,261.7802,17750.0
2024-06-07 13:30:00,274.94,275.1,274.09,274.62,20305.0,261.8469,261.9993,261.0374,261.5421,20305.0
2024-06-07 14:00:00,274.43,274.86,273.57,274.75,20661.0,261.3612,261.7707,260.5421,261.666,20661.0
2024-06-07 14:30:00,274.84,275.09,274.52,275.0,13189.0,261.7517,261.9898,261.4469,261.904,13189.0
2024-06-07 15:00:00,274.79,274.96,274.41,274.56,18394.0,261.704,261.866,261.3421,261.485,18394.0
2024-06-07 15:30:00,274.72,275.03,273.58,274.0,187718.0,261.6374,261.9326,260.5517,260.9517,187718.0
2024-06-10 09:30:00,273.05,273.5,270.25,273.06,27141.0,260.0469,260.4755,257.3802,260.0564,27141.0
2024-06-10 10:00:00,273.06,274.17,272.52,272.64,11548.0,260.0564,261.1136,259.5421,259.6564,11548.0
2024-06-10 10:30:00,272.52,273.57,272.14,272.42,19027.0,259.5421,260.5421,259.1802,259.4469,19027.0
2024-06-10 11:00:00,272.72,273.48,272.57,273.37,12222.0,259.7326,260.4564,259.5898,260.3517,12222.0
2024-06-10 11:30:00,273.37,273.48,272.56,273.12,10963.0,260.3517,260.4564,259.5802,260.1136,10963.0
2024-06-10 12:00:00,273.14,273.31,272.9,273.25,6595.0,260.1326,260.2945,259.9041,260.2374,6595.0
2024-06-10 12:30:00,273.29,273.6,273.07,273.31,7494.0,260.2755,260.5707,260.066,260.2945,7494.0
2024-06-10 13:00:00,273.24,273.62,272.91,273.5,10346.0,260.2279,260.5898,259.9136,260.4755,10346.0
2024-06-10 13:30:00,273.72,274.47,273.5,274.37,8437.0,260.685,261.3993,260.4755,261.304,8437.0
2024-06-10 14:00:00,274.34,274.87,274.2,274.87,9663.0,261.2755,261.7802,261.1421,261.7802,9663.0
2024-06-10 14:30:00,274.82,275.45,274.82,275.25,5806.0,261.7326,262.3326,261.7326,262.1421,5806.0
2024-06-10 15:00:00,275.18,275.18,274.1,274.78,34001.0,262.0755,262.0755,261.0469,261.6945,34001.0
2024-06-10 15:30:00,274.71,275.03,273.62,274.04,91446.0,261.6279,261.9326,260.5898,260.9898,91446.0
2024-06-11 09:30:00,271.9,272.65,271.0,272.65,44389.0,258.9517,259.666,258.0945,259.666,44389.0
2024-06-11 10:00:00,272.47,274.45,271.98,274.06,9364.0,259.4945,261.3802,259.0279,261.0088,9364.0
2024-06-11 10:30:00,274.17,274.86,274.17,274.56,8517.0,261.1136,261.7707,261.1136,261.485,8517.0
2024-06-11 11:00:00,274.71,275.44,274.46,275.44,6967.0,261.6279,262.3231,261.3898,262.3231,6967.0
2024-06-11 11:30:00,275.14,275.57,274.69,275.04,9036.0,262.0374,262.4469,261.6088,261.9421,9036.0
2024-06-11 12:00:00,275.08,275.4,274.56,275.29,17131.0,261.9802,262.285,261.485,262.1802,17131.0
2024-06-11 12:30:00,275.44,275.63,274.83,274.96,6193.0,262.3231,262.504,261.7421,261.866,6193.0
2024-06-11 13:00:00,274.9,275.16,274.36,274.36,9466.0,261.8088,262.0564,261.2945,261.2945,9466.0
2024-06-11 13:30:00,274.55,275.2,274.41,275.2,12672.0,261.4755,262.0945,261.3421,262.0945,12672.0
2024-06-11 14:00:00,275.32,275.69,274.95,275.56,7982.0,262.2088,262.5612,261.8564,262.4374,7982.0
2024-06-11 14:30:00,275.56,275.87,275.27,275.38,6577.0,262.4374,262.7326,262.1612,262.266,6577.0
2024-06-11 15:00:00,275.57,275.63,274.55,274.65,26681.0,262.4469,262.504,261.4755,261.5707,26681.0
2024-06-11 15:30:00,274.57,275.54,274.06,274.64,128063.0,261.4945,262.4183,261.0088,261.5612,128063.0
2024-06-12 09:30:00,278.0,281.51,276.56,281.5,46076.0,267.6417,271.021,266.2554,271.0113,46076.0
2024-06-12 10:00:00,281.47,281.92,280.47,280.76,25336.0,270.9824,271.4157,270.0197,270.2989,25336.0
2024-06-12 10:30:00,280.55,281.76,279.84,280.0,29719.0,270.0967,271.2616,269.4132,269.5672,29719.0
2024-06-12 11:00:00,280.13,280.24,279.2,279.48,22593.0,269.6924,269.7983,268.797,269.0666,22593.0
2024-06-12 11:30:00,279.61,280.53,279.4,280.3,14344.0,269.1917,270.0775,268.9896,269.856,14344.0
2024-06-12 12:00:00,280.3,280.44,279.57,279.84,18955.0,269.856,269.9908,269.1532,269.4132,18955.0
2024-06-12 12:30:00,279.94,280.07,278.61,278.8,14202.0,269.5095,269.6346,268.229,268.4119,14202.0
2024-06-12 13:00:00,278.8,279.31,278.53,278.99,10140.0,268.4119,268.9029,268.152,268.5948,10140.0
2024-06-12 13:30:00,278.94,279.08,277.96,278.55,25809.0,268.5467,268.6815,267.6032,268.1712,25809.0
2024-06-12 14:00:00,278.35,279.24,276.93,278.62,27243.0,267.9787,268.8355,266.6116,268.2386,27243.0
2024-06-12 14:30:00,278.95,279.31,277.71,278.6,24441.0,268.5563,268.9029,267.3625,268.2194,24441.0
2024-06-12 15:00:00,278.89,279.3,276.92,276.92,17407.0,268.4986,268.8933,266.602,266.602,17407.0
2024-06-12 15:30:00,276.88,277.08,275.64,275.74,75231.0,266.5635,266.756,265.3697,265.4659,75231.0
2024-06-13 09:30:00,276.92,278.28,276.13,276.85,33357.0,266.602,267.9113,265.8414,266.5346,33357.0
2024-06-13 10:00:00,276.66,277.7,276.4,276.79,15236.0,266.3517,267.3529,266.1014,266.4768,15236.0
2024-06-13 10:30:00,276.62,278.49,276.2,278.49,15445.0,266.3132,268.1135,265.9088,268.1135,15445.0
2024-06-13 11:00:00,278.5,278.91,277.95,278.82,13870.0,268.1231,268.5178,267.5936,268.4312,13870.0
2024-06-13 11:30:00,278.85,279.84,278.84,279.65,12352.0,268.4601,269.4132,268.4504,269.2303,12352.0
2024-06-13 12:00:00,279.68,279.85,279.01,279.67,12301.0,269.2591,269.4228,268.6141,269.2495,12301.0
2024-06-13 12:30:00,279.66,281.16,279.63,281.05,13993.0,269.2399,270.684,269.211,270.5781,13993.0
2024-06-13 13:00:00,280.86,282.55,280.86,282.41,21043.0,270.3952,272.0222,270.3952,271.8874,21043.0
2024-06-13 13:30:00,282.41,282.46,281.7,282.07,10468.0,271.8874,271.9356,271.2039,271.5601,10468.0
2024-06-13 14:00:00,282.02,282.54,281.52,281.54,35497.0,271.5119,272.0126,271.0306,271.0498,35497.0
2024-06-13 14:30:00,281.63,282.42,281.41,281.71,25816.0,271.1365,271.897,270.9247,271.2135,25816.0
2024-06-13 15:00:00,281.65,281.89,281.17,281.7,16504.0,271.1557,271.3868,270.6936,271.2039,16504.0
2024-06-13 15:30:00,281.88,282.64,281.62,282.44,118750.0,271.3772,272.1088,271.1269,271.9163,118750.0
2024-06-14 09:30:00,281.31,283.11,281.31,282.74,16206.0,270.8284,272.5613,270.8284,272.2051,16206.0
2024-06-14 10:00:00,282.46,283.06,281.43,281.77,21709.0,271.9356,272.5132,270.9439,271.2713,21709.0
2024-06-14 10:30:00,281.88,282.79,281.49,282.59,16289.0,271.3772,272.2533,271.0017,272.0607,16289.0
2024-06-14 11:00:00,282.57,283.29,282.56,283.17,9078.0,272.0415,272.7346,272.0318,272.6191,9078.0
2024-06-14 11:30:00,283.16,283.44,282.84,283.41,9961.0,272.6095,272.879,272.3014,272.8502,9961.0
2024-06-14 12:00:00,283.46,283.48,282.99,283.45,6100.0,272.8983,272.9176,272.4458,272.8887,6100.0
2024-06-14 12:30:00,283.6,284.17,283.42,283.87,8368.0,273.0331,273.5818,272.8598,273.293,8368.0
2024-06-14 13:00:00,283.88,284.12,283.69,283.71,15199.0,273.3026,273.5337,273.1197,273.139,15199.0
2024-06-14 13:30:00,283.69,284.0,283.24,283.83,15502.0,273.1197,273.4182,272.6865,273.2545,15502.0
2024-06-14 14:00:00,283.99,284.1,283.42,284.05,15376.0,273.4085,273.5144,272.8598,273.4663,15376.0
2024-06-14 14:30:00,284.05,284.15,283.17,283.52,15533.0,273.4663,273.5626,272.6191,272.9561,15533.0
2024-06-14 15:00:00,283.28,283.48,282.82,283.01,14281.0,272.725,272.9176,272.2821,272.4651,14281.0
2024-06-14 15:30:00,282.92,283.74,282.78,283.26,78472.0,272.3784,273.1679,272.2436,272.7057,78472.0
2024-06-17 09:30:00,280.53,281.07,278.9,279.11,20895.0,270.0775,270.5973,268.5082,268.7104,20895.0
2024-06-17 10:00:00,278.82,281.03,278.35,280.35,12651.0,268.4312,270.5588,267.9787,269.9042,12651.0
2024-06-17 10:30:00,280.31,280.36,279.37,279.78,6936.0,269.8657,269.9138,268.9607,269.3554,6936.0
2024-06-17 11:00:00,279.69,279.7,278.88,279.56,9991.0,269.2688,269.2784,268.4889,269.1436,9991.0
2024-06-17 11:30:00,279.39,279.59,278.81,279.49,6358.0,268.9799,269.1725,268.4216,269.0762,6358.0
2024-06-17 12:00:00,279.67,279.99,279.32,279.99,11258.0,269.2495,269.5576,268.9126,269.5576,11258.0
2024-06-17 12:30:00,280.0,280.36,279.66,280.29,3243.0,269.5672,269.9138,269.2399,269.8464,3243.0
2024-06-17 13:00:00,280.3,280.3,279.54,279.61,8373.0,269.856,269.856,269.1244,269.1917,8373.0
2024-06-17 13:30:00,279.62,280.49,279.61,280.49,7929.0,269.2014,270.039,269.1917,270.039,7929.0
2024-06-17 14:00:00,280.52,282.23,280.47,282.23,10858.0,270.0678,271.7141,270.0197,271.7141,10858.0
2024-06-17 14:30:00,282.25,282.31,281.38,281.49,22505.0,271.7334,271.7911,270.8958,271.0017,22505.0
2024-06-17 15:00:00,281.46,283.15,281.38,283.13,64905.0,270.9728,272.5998,270.8958,272.5806,64905.0
2024-06-17 15:30:00,283.12,284.14,283.03,284.01,152763.0,272.571,273.553,272.4843,273.4278,152763.0
2024-06-18 09:30:00,284.43,285.78,283.13,283.42,20176.0,273.8322,275.1319,272.5806,272.8598,20176.0
2024-06-18 10:00:00,283.48,285.71,283.43,284.87,15777.0,272.9176,275.0645,272.8694,274.2558,15777.0
2024-06-18 10:30:00,285.19,288.18,285.08,288.16,36300.0,274.5638,277.4424,274.4579,277.4232,36300.0
2024-06-18 11:00:00,287.76,288.96,287.17,288.42,34398.0,277.0381,278.1934,276.4701,277.6735,34398.0
2024-06-18 11:30:00,288.51,288.69,287.82,288.51,28704.0,277.7601,277.9334,277.0958,277.7601,28704.0
2024-06-18 12:00:00,288.54,289.15,288.17,288.19,32839.0,277.789,278.3763,277.4328,277.4521,32839.0
2024-06-18 12:30:00,288.13,288.77,287.79,288.48,14501.0,277.3943,278.0104,277.067,277.7313,14501.0
2024-06-18 13:00:00,288.48,289.26,288.47,289.25,16589.0,277.7313,278.4822,277.7216,278.4726,16589.0
2024-06-18 13:30:00,289.17,289.85,288.82,289.85,34385.0,278.3955,279.0502,278.0586,279.0502,34385.0
2024-06-18 14:00:00,289.81,290.1,289.13,289.4,10962.0,279.0117,279.2909,278.357,278.617,10962.0
2024-06-18 14:30:00,289.29,290.26,289.02,290.13,14674.0,278.5111,279.4449,278.2511,279.3198,14674.0
2024-06-18 15:00:00,290.23,290.56,289.85,290.56,19458.0,279.416,279.7337,279.0502,279.7337,19458.0
2024-06-18 15:30:00,290.17,291.78,290.0,291.61,112318.0,279.3583,280.9083,279.1946,280.7446,112318.0
2024-06-20 09:30:00,289.75,289.84,287.59,287.97,23782.0,278.9539,279.0406,276.8744,277.2403,23782.0
2024-06-20 10:00:00,287.97,290.0,287.97,289.71,9883.0,277.2403,279.1946,277.2403,278.9154,9883.0
2024-06-20 10:30:00,289.82,289.83,288.76,289.07,29607.0,279.0213,279.0309,278.0008,278.2993,29607.0
2024-06-20 11:00:00,288.9,289.68,288.73,289.03,18417.0,278.1356,278.8865,277.9719,278.2608,18417.0
2024-06-20 11:30:00,288.8,289.5,288.67,289.5,12653.0,278.0393,278.7132,277.9142,278.7132,12653.0
2024-06-20 12:00:00,289.53,290.67,289.35,290.19,12872.0,278.7421,279.8397,278.5688,279.3775,12872.0
2024-06-20 12:30:00,290.34,291.99,290.02,291.78,24105.0,279.5219,281.1105,279.2139,280.9083,24105.0
2024-06-20 13:00:00,291.83,291.99,290.79,291.3,22178.0,280.9564,281.1105,279.9552,280.4462,22178.0
2024-06-20 13:30:00,291.3,292.38,291.1,291.24,14783.0,280.4462,281.4859,280.2536,280.3884,14783.0
2024-06-20 14:00:00,291.24,291.68,290.96,291.6,16020.0,280.3884,280.812,280.1188,280.735,16020.0
2024-06-20 14:30:00,291.36,292.33,291.28,292.06,34726.0,280.5039,281.4378,280.4269,281.1779,34726.0
2024-06-20 15:00:00,292.05,292.63,291.51,292.62,30877.0,281.1682,281.7266,280.6484,281.717,30877.0
2024-06-20 15:30:00,292.64,292.76,291.2,292.16,79167.0,281.7362,281.8518,280.3499,281.2741,79167.0
2024-06-21 09:30:00,292.59,293.5,290.4,290.99,210025.0,281.6881,282.5642,279.5797,280.1477,210025.0
2024-06-21 10:00:00,290.76,292.39,290.74,292.02,11791.0,279.9263,281.4956,279.907,281.1394,11791.0
2024-06-21 10:30:00,291.78,292.77,291.65,291.65,6575.0,280.9083,281.8614,280.7831,280.7831,6575.0
2024-06-21 11:00:00,291.49,292.21,290.7,291.54,8350.0,280.6291,281.3223,279.8685,280.6772,8350.0
2024-06-21 11:30:00,291.54,292.13,291.37,291.76,19624.0,280.6772,281.2453,280.5136,280.889,19624.0
2024-06-21 12:00:00,291.75,292.05,291.5,291.84,12192.0,280.8794,281.1682,280.6387,280.9661,12192.0
2024-06-21 12:30:00,291.7,292.11,291.34,291.89,15969.0,280.8313,281.226,280.4847,281.0142,15969.0
2024-06-21 13:00:00,291.86,292.22,291.84,292.08,4756.0,280.9853,281.3319,280.9661,281.1971,4756.0
2024-06-21 13:30:00,291.97,292.86,291.69,292.49,11087.0,281.0912,281.9481,280.8216,281.5918,11087.0
2024-06-21 14:00:00,292.38,292.78,292.01,292.31,20621.0,281.4859,281.871,281.1297,281.4185,20621.0
2024-06-21 14:30:00,292.02,292.29,291.46,292.0,17612.0,281.1394,281.3993,280.6002,281.1201,17612.0
2024-06-21 15:00:00,291.97,291.98,290.09,290.59,19273.0,281.0912,281.1008,279.2813,279.7626,19273.0
2024-06-21 15:30:00,290.56,291.74,290.03,291.05,94717.0,279.7337,280.8698,279.2235,280.2055,94717.0
2024-06-24 09:30:00,290.21,293.09,288.95,292.96,19997.0,279.3968,282.1695,278.1837,282.0443,19997.0
2024-06-24 10:00:00,293.15,294.84,292.63,294.71,12773.0,282.2272,283.8543,281.7266,283.7291,12773.0
2024-06-24 10:30:00,294.88,296.5,294.19,295.01,24364.0,283.8928,285.4524,283.2285,284.0179,24364.0
2024-06-24 11:00:00,295.01,295.23,294.4,294.4,9013.0,284.0179,284.2297,283.4307,283.4307,9013.0
2024-06-24 11:30:00,294.52,294.92,291.82,292.86,14138.0,283.5462,283.9313,280.9468,281.9481,14138.0
2024-06-24 12:00:00,292.5,293.26,292.06,293.22,22125.0,281.6015,282.3331,281.1779,282.2946,22125.0
2024-06-24 12:30:00,293.32,293.32,292.68,292.76,7729.0,282.3909,282.3909,281.7748,281.8518,7729.0
2024-06-24 13:00:00,292.79,293.36,292.6,293.17,16936.0,281.8807,282.4294,281.6977,282.2465,16936.0
2024-06-24 13:30:00,293.17,293.17,292.52,292.59,15320.0,282.2465,282.2465,281.6207,281.6881,15320.0
2024-06-24 14:00:00,292.6,293.62,292.58,293.62,9378.0,281.6977,282.6797,281.6785,282.6797,9378.0
2024-06-24 14:30:00,293.53,293.81,293.05,293.16,8956.0,282.5931,282.8627,282.131,282.2369,8956.0
2024-06-24 15:00:00,293.02,293.1,292.59,292.59,9650.0,282.1021,282.1791,281.6881,281.6881,9650.0
2024-06-24 15:30:00,292.51,293.33,292.14,292.47,62146.0,281.6111,282.4005,281.2549,281.5726,62146.0
2024-06-25 09:30:00,291.99,291.99,288.87,289.27,13294.0,281.1105,281.1105,278.1067,278.4918,13294.0
2024-06-25 10:00:00,289.27,289.47,287.9,288.32,11191.0,278.4918,278.6844,277.1729,277.5772,11191.0
2024-06-25 10:30:00,288.49,288.6,287.25,287.43,9458.0,277.7409,277.8468,276.5471,276.7204,9458.0
2024-06-25 11:00:00,287.21,287.21,286.31,286.49,7827.0,276.5086,276.5086,275.6421,275.8154,7827.0
2024-06-25 11:30:00,286.26,286.71,285.47,286.18,5922.0,275.594,276.0272,274.8334,275.5169,5922.0
2024-06-25 12:00:00,285.98,287.74,285.82,287.49,11092.0,275.3244,277.0188,275.1704,276.7781,11092.0
2024-06-25 12:30:00,287.24,287.81,286.62,287.5,15587.0,276.5375,277.0862,275.9406,276.7878,15587.0
2024-06-25 13:00:00,287.56,288.11,286.97,287.56,11756.0,276.8455,277.375,276.2775,276.8455,11756.0
2024-06-25 13:30:00,287.95,289.12,287.82,289.01,19615.0,277.221,278.3474,277.0958,278.2415,19615.0
2024-06-25 14:00:00,288.91,289.91,288.79,289.43,6482.0,278.1452,279.108,278.0297,278.6459,6482.0
2024-06-25 14:30:00,289.26,289.84,288.99,289.83,5388.0,278.4822,279.0406,278.2222,279.0309,5388.0
2024-06-25 15:00:00,289.51,289.91,289.34,289.58,9543.0,278.7229,279.108,278.5592,278.7903,9543.0
2024-06-25 15:30:00,289.53,290.03,289.33,289.61,44199.0,278.7421,279.2235,278.5496,278.8191,44199.0
2024-06-26 09:30:00,287.98,289.23,286.78,287.82,14215.0,277.2499,278.4533,276.0946,277.0958,14215.0
2024-06-26 10:00:00,287.57,287.59,286.41,287.53,3477.0,276.8552,276.8744,275.7384,276.8166,3477.0
2024-06-26 10:30:00,287.05,288.41,286.97,288.41,3659.0,276.3545,277.6639,276.2775,277.6639,3659.0
2024-06-26 11:00:00,288.23,289.31,287.61,289.01,3978.0,277.4906,278.5303,276.8937,278.2415,3978.0
2024-06-26 11:30:00,289.15,289.35,288.66,289.08,7662.0,278.3763,278.5688,277.9045,278.3089,7662.0
2024-06-26 12:00:00,288.96,289.87,288.67,288.67,9364.0,278.1934,279.0695,277.9142,277.9142,9364.0
2024-06-26 12:30:00,288.94,289.66,288.85,289.33,9181.0,278.1741,278.8673,278.0875,278.5496,9181.0
2024-06-26 13:00:00,289.13,289.33,288.56,288.56,12520.0,278.357,278.5496,277.8083,277.8083,12520.0
2024-06-26 13:30:00,288.58,288.78,287.46,288.11,6472.0,277.8275,278.0201,276.7493,277.375,6472.0
2024-06-26 14:00:00,288.16,288.39,287.92,288.04,5074.0,277.4232,277.6446,277.1921,277.3076,5074.0
2024-06-26 14:30:00,288.06,288.71,287.94,288.08,9936.0,277.3269,277.9527,277.2114,277.3462,9936.0
2024-06-26 15:00:00,288.03,288.46,287.68,287.81,8809.0,277.298,277.712,276.9611,277.0862,8809.0
2024-06-26 15:30:00,287.79,288.78,287.79,288.11,28483.0,277.067,278.0201,277.067,277.375,28483.0
2024-06-27 09:30:00,290.2,290.2,289.04,289.69,19972.0,279.3872,279.3872,278.2704,278.8962,19972.0
2024-06-27 10:00:00,289.95,289.99,287.52,287.62,41043.0,279.1465,279.185,276.807,276.9033,41043.0
2024-06-27 10:30:00,287.78,288.75,287.01,288.61,86711.0,277.0573,277.9912,276.316,277.8564,86711.0
2024-06-27 11:00:00,288.48,288.76,287.2,288.76,19767.0,277.7313,278.0008,276.4989,278.0008,19767.0
2024-06-27 11:30:00,288.82,288.9,286.61,287.03,80119.0,278.0586,278.1356,275.9309,276.3353,80119.0
2024-06-27 12:00:00,287.09,287.36,286.63,286.63,9509.0,276.393,276.653,275.9502,275.9502,9509.0
2024-06-27 12:30:00,286.59,286.59,285.03,285.03,16948.0,275.9117,275.9117,274.4098,274.4098,16948.0
2024-06-27 13:00:00,285.0,285.27,284.17,284.39,10137.0,274.3809,274.6409,273.5818,273.7936,10137.0
2024-06-27 13:30:00,284.44,284.67,283.65,284.24,9669.0,273.8418,274.0632,273.0812,273.6492,9669.0
2024-06-27 14:00:00,284.36,285.01,283.76,283.76,6246.0,273.7648,274.3905,273.1871,273.1871,6246.0
2024-06-27 14:30:00,283.73,284.45,283.55,284.32,6223.0,273.1582,273.8514,272.9849,273.7263,6223.0
2024-06-27 15:00:00,284.36,284.4,283.33,283.6,18142.0,273.7648,273.8033,272.7731,273.0331,18142.0
2024-06-27 15:30:00,283.66,286.58,283.6,286.31,140844.0,273.0908,275.902,273.0331,275.6421,140844.0
2024-06-28 09:30:00,287.53,288.86,285.77,286.66,21973.0,276.8166,278.0971,275.1222,275.9791,21973.0
2024-06-28 10:00:00,286.8,287.56,285.84,287.12,7827.0,276.1138,276.8455,275.1896,276.4219,7827.0
2024-06-28 10:30:00,287.11,287.34,286.44,287.06,11078.0,276.4123,276.6337,275.7673,276.3642,11078.0
2024-06-28 11:00:00,286.94,287.08,286.27,286.36,8087.0,276.2486,276.3834,275.6036,275.6902,8087.0
2024-06-28 11:30:00,286.23,286.46,285.64,286.12,9712.0,275.5651,275.7865,274.9971,275.4592,9712.0
2024-06-28 12:00:00,286.13,286.13,285.02,285.18,6816.0,275.4688,275.4688,274.4002,274.5542,6816.0
2024-06-28 12:30:00,284.92,285.23,284.51,285.08,8099.0,274.3039,274.6023,273.9092,274.4579,8099.0
2024-06-28 13:00:00,285.0,285.1,284.49,284.49,4753.0,274.3809,274.4772,273.8899,273.8899,4753.0
2024-06-28 13:30:00,284.54,284.83,284.24,284.58,7593.0,273.9381,274.2172,273.6492,273.9766,7593.0
2024-06-28 14:00:00,284.4,285.46,284.4,285.1,10921.0,273.8033,274.8238,273.8033,274.4772,10921.0
2024-06-28 14:30:00,285.09,285.79,284.94,285.39,7996.0,274.4676,275.1415,274.3232,274.7564,7996.0
2024-06-28 15:00:00,285.54,285.76,284.82,285.76,30656.0,274.9008,275.1126,274.2076,275.1126,30656.0
2024-06-28 15:30:00,285.82,287.86,285.57,287.81,69260.0,275.1704,277.1344,274.9297,277.0862,69260.0
2024-07-01 09:30:00,284.75,287.23,282.6,286.87,27644.0,274.1402,276.5278,272.0703,276.1812,27644.0
2024-07-01 10:00:00,287.1,287.41,282.85,284.08,23334.0,276.4027,276.7011,272.311,273.4952,23334.0
2024-07-01 10:30:00,283.99,283.99,281.24,281.28,22739.0,273.4085,273.4085,270.761,270.7995,22739.0
2024-07-01 11:00:00,281.49,281.49,280.51,281.09,28514.0,271.0017,271.0017,270.0582,270.6166,28514.0
2024-07-01 11:30:00,281.18,281.67,280.72,281.56,11229.0,270.7032,271.175,270.2604,271.0691,11229.0
2024-07-01 12:00:00,281.68,282.81,281.32,282.81,16254.0,271.1846,272.2725,270.838,272.2725,16254.0
2024-07-01 12:30:00,282.58,282.58,281.04,281.32,20208.0,272.0511,272.0511,270.5685,270.838,20208.0
2024-07-01 13:00:00,281.47,282.91,281.24,282.53,5728.0,270.9824,272.3688,270.761,272.0029,5728.0
2024-07-01 13:30:00,282.53,282.94,282.2,282.27,9569.0,272.0029,272.3977,271.6852,271.7526,9569.0
2024-07-01 14:00:00,282.38,282.41,281.79,282.4,6917.0,271.8585,271.8874,271.2905,271.8778,6917.0
2024-07-01 14:30:00,282.28,282.63,281.73,282.37,8627.0,271.7623,272.0992,271.2328,271.8489,8627.0
2024-07-01 15:00:00,282.33,282.4,281.08,281.55,33835.0,271.8104,271.8778,270.607,271.0595,33835.0
2024-07-01 15:30:00,281.32,283.31,281.32,282.83,58215.0,270.838,272.7539,270.838,272.2918,58215.0
2024-07-02 09:30:00,283.96,285.83,283.4,284.38,18006.0,273.3797,275.18,272.8405,273.784,18006.0
2024-07-02 10:00:00,284.3,285.6,284.05,285.5,18348.0,273.707,274.9586,273.4663,274.8623,18348.0
2024-07-02 10:30:00,285.46,285.87,284.81,285.11,10102.0,274.8238,275.2185,274.198,274.4868,10102.0
2024-07-02 11:00:00,285.18,285.35,284.03,284.34,12221.0,274.5542,274.7179,273.4471,273.7455,12221.0
2024-07-02 11:30:00,284.46,284.82,284.38,284.68,16959.0,273.861,274.2076,273.784,274.0728,16959.0
2024-07-02 12:00:00,284.64,284.79,283.72,284.02,12030.0,274.0343,274.1787,273.1486,273.4374,12030.0
2024-07-02 12:30:00,283.91,283.95,283.01,283.01,7931.0,273.3315,273.37,272.4651,272.4651,7931.0
2024-07-02 13:00:00,282.99,283.44,282.94,283.09,17617.0,272.4458,272.879,272.3977,272.5421,17617.0
2024-07-02 13:30:00,282.99,283.08,282.22,282.22,6352.0,272.4458,272.5325,271.7045,271.7045,6352.0
2024-07-02 14:00:00,282.25,283.54,282.17,283.48,9875.0,271.7334,272.9753,271.6564,272.9176,9875.0
2024-07-02 14:30:00,283.39,284.24,283.39,284.13,13780.0,272.8309,273.6492,272.8309,273.5433,13780.0
2024-07-02 15:00:00,284.16,284.57,284.01,284.49,19168.0,273.5722,273.9669,273.4278,273.8899,19168.0
2024-07-02 15:30:00,284.49,285.61,284.48,285.4,112845.0,273.8899,274.9682,273.8803,274.766,112845.0
2024-07-03 09:30:00,285.52,288.78,284.9,287.97,25467.0,274.8815,278.0201,274.2846,277.2403,25467.0
2024-07-03 10:00:00,288.42,289.35,288.11,288.51,17617.0,277.6735,278.5688,277.375,277.7601,17617.0
2024-07-03 10:30:00,288.51,288.69,287.13,287.9,33700.0,277.7601,277.9334,276.4316,277.1729,33700.0
2024-07-03 11:00:00,287.98,288.62,287.27,287.27,13390.0,277.2499,277.866,276.5663,276.5663,13390.0
2024-07-03 11:30:00,287.42,288.03,287.0,287.32,12185.0,276.7107,277.298,276.3064,276.6145,12185.0
2024-07-03 12:00:00,287.08,287.24,286.41,286.42,15062.0,276.3834,276.5375,275.7384,275.748,15062.0
2024-07-03 12:30:00,286.6,287.81,286.54,287.3,39884.0,275.9213,277.0862,275.8635,276.5952,39884.0
2024-07-05 09:30:00,288.37,288.85,286.29,287.89,20734.0,277.6253,278.0875,275.6228,277.1632,20734.0
2024-07-05 10:00:00,287.51,287.66,285.96,287.07,10699.0,276.7974,276.9418,275.3051,276.3738,10699.0
2024-07-05 10:30:00,287.28,288.64,287.04,288.33,10729.0,276.576,277.8853,276.3449,277.5868,10729.0
2024-07-05 11:00:00,288.06,288.53,287.61,287.65,6875.0,277.3269,277.7794,276.8937,276.9322,6875.0
2024-07-05 11:30:00,287.36,289.31,287.34,288.64,9810.0,276.653,278.5303,276.6337,277.8853,9810.0
2024-07-05 12:00:00,288.48,288.53,287.97,288.32,9217.0,277.7313,277.7794,277.2403,277.5772,9217.0
2024-07-05 12:30:00,288.18,288.86,287.86,288.86,4648.0,277.4424,278.0971,277.1344,278.0971,4648.0
2024-07-05 13:00:00,288.74,289.69,288.73,289.47,19858.0,277.9816,278.8962,277.9719,278.6844,19858.0
2024-07-05 13:30:00,289.38,290.23,289.33,290.16,6396.0,278.5977,279.416,278.5496,279.3487,6396.0
2024-07-05 14:00:00,289.97,290.04,289.0,289.51,11299.0,279.1657,279.2331,278.2319,278.7229,11299.0
2024-07-05 14:30:00,289.54,289.95,289.37,289.84,9952.0,278.7518,279.1465,278.5881,279.0406,9952.0
2024-07-05 15:00:00,289.73,289.73,288.61,288.95,36063.0,278.9347,278.9347,277.8564,278.1837,36063.0
2024-07-05 15:30:00,289.08,289.69,288.5,289.49,46647.0,278.3089,278.8962,277.7505,278.7036,46647.0
2024-07-08 09:30:00,289.94,291.61,289.94,291.33,11996.0,279.1369,280.7446,279.1369,280.4751,11996.0
2024-07-08 10:00:00,291.2,291.54,288.91,289.09,19506.0,280.3499,280.6772,278.1452,278.3185,19506.0
2024-07-08 10:30:00,289.0,289.85,288.43,289.85,7805.0,278.2319,279.0502,277.6831,279.0502,7805.0
2024-07-08 11:00:00,289.87,289.87,289.38,289.56,6054.0,279.0695,279.0695,278.5977,278.771,6054.0
2024-07-08 11:30:00,289.62,289.77,288.93,289.47,12358.0,278.8288,278.9732,278.1645,278.6844,12358.0
2024-07-08 12:00:00,289.48,290.31,289.04,289.72,6212.0,278.694,279.4931,278.2704,278.925,6212.0
2024-07-08 12:30:00,289.57,290.02,289.43,289.8,2739.0,278.7806,279.2139,278.6459,279.0021,2739.0
2024-07-08 13:00:00,289.76,290.0,289.56,289.9,6692.0,278.9636,279.1946,278.771,279.0983,6692.0
2024-07-08 13:30:00,289.87,290.31,289.83,290.21,6844.0,279.0695,279.4931,279.0309,279.3968,6844.0
2024-07-08 14:00:00,290.21,290.38,289.98,290.33,5872.0,279.3968,279.5605,279.1754,279.5123,5872.0
2024-07-08 14:30:00,290.32,290.49,289.77,290.12,10391.0,279.5027,279.6664,278.9732,279.3101,10391.0
2024-07-08 15:00:00,289.96,290.37,289.69,290.3,22505.0,279.1561,279.5508,278.8962,279.4834,22505.0
2024-07-08 15:30:00,290.45,290.49,289.86,290.44,44992.0,279.6278,279.6664,279.0598,279.6182,44992.0
2024-07-09 09:30:00,290.42,291.09,288.48,288.74,20521.0,279.599,280.244,277.7313,277.9816,20521.0
2024-07-09 10:00:00,289.07,289.07,284.41,286.54,22445.0,278.2993,278.2993,273.8129,275.8635,22445.0
2024-07-09 10:30:00,286.55,287.64,285.87,287.47,6921.0,275.8732,276.9225,275.2185,276.7589,6921.0
2024-07-09 11:00:00,287.51,288.47,287.38,287.6,9785.0,276.7974,277.7216,276.6722,276.884,9785.0
2024-07-09 11:30:00,287.69,288.35,287.27,288.17,7084.0,276.9707,277.6061,276.5663,277.4328,7084.0
2024-07-09 12:00:00,288.17,288.82,288.1,288.82,7516.0,277.4328,278.0586,277.3654,278.0586,7516.0
2024-07-09 12:30:00,289.02,289.5,288.6,288.93,3058.0,278.2511,278.7132,277.8468,278.1645,3058.0
2024-07-09 13:00:00,289.38,290.01,289.38,289.83,4859.0,278.5977,279.2042,278.5977,279.0309,4859.0
2024-07-09 13:30:00,289.7,290.21,289.23,289.26,7233.0,278.9058,279.3968,278.4533,278.4822,7233.0
2024-07-09 14:00:00,288.99,289.48,288.85,289.09,9157.0,278.2222,278.694,278.0875,278.3185,9157.0
2024-07-09 14:30:00,289.05,289.26,288.61,288.84,6659.0,278.28,278.4822,277.8564,278.0778,6659.0
2024-07-09 15:00:00,288.84,289.36,288.56,289.35,11674.0,278.0778,278.5785,277.8083,278.5688,11674.0
2024-07-09 15:30:00,289.15,289.67,288.7,288.99,33061.0,278.3763,278.8769,277.9431,278.2222,33061.0
2024-07-10 09:30:00,289.96,290.5,288.56,289.47,11679.0,279.1561,279.676,277.8083,278.6844,11679.0
2024-07-10 10:00:00,289.65,289.67,287.96,288.76,6750.0,278.8577,278.8769,277.2306,278.0008,6750.0
2024-07-10 10:30:00,288.56,289.25,288.56,289.16,2906.0,277.8083,278.4726,277.8083,278.3859,2906.0
2024-07-10 11:00:00,289.35,289.35,288.38,288.57,5922.0,278.5688,278.5688,277.635,277.8179,5922.0
2024-07-10 11:30:00,288.56,288.56,287.66,288.1,4920.0,277.8083,277.8083,276.9418,277.3654,4920.0
2024-07-10 12:00:00,287.96,288.18,287.29,288.18,4429.0,277.2306,277.4424,276.5856,277.4424,4429.0
2024-07-10 12:30:00,288.01,288.5,287.44,287.44,5157.0,277.2788,277.7505,276.73,276.73,5157.0
2024-07-10 13:00:00,287.52,288.12,287.38,287.5,6462.0,276.807,277.3847,276.6722,276.7878,6462.0
2024-07-10 13:30:00,287.5,288.02,287.28,287.97,17361.0,276.7878,277.2884,276.576,277.2403,17361.0
2024-07-10 14:00:00,288.03,288.25,287.1,287.34,11357.0,277.298,277.5098,276.4027,276.6337,11357.0
2024-07-10 14:30:00,287.38,287.43,285.91,286.46,20679.0,276.6722,276.7204,275.257,275.7865,20679.0
2024-07-10 15:00:00,286.25,286.7,285.74,285.74,24326.0,275.5843,276.0176,275.0933,275.0933,24326.0
2024-07-10 15:30:00,285.83,287.64,285.78,287.37,102540.0,275.18,276.9225,275.1319,276.6626,102540.0
2024-07-11 09:30:00,291.48,294.68,289.92,294.44,22972.0,280.6195,283.7002,279.1176,283.4692,22972.0
2024-07-11 10:00:00,294.47,296.94,294.47,294.5,30359.0,283.4981,285.876,283.4981,283.5269,30359.0
2024-07-11 10:30:00,294.99,295.37,293.45,295.37,11923.0,283.9987,284.3645,282.5161,284.3645,11923.0
2024-07-11 11:00:00,295.48,296.56,294.71,296.55,9295.0,284.4704,285.5102,283.7291,285.5006,9295.0
2024-07-11 11:30:00,296.69,296.88,296.3,296.86,10180.0,285.6353,285.8183,285.2599,285.799,10180.0
2024-07-11 12:00:00,296.64,296.64,295.97,296.38,13205.0,285.5872,285.5872,284.9422,285.3369,13205.0
2024-07-11 12:30:00,296.23,297.46,296.15,297.32,21264.0,285.1925,286.3767,285.1155,286.2419,21264.0
2024-07-11 13:00:00,297.25,297.28,296.36,296.41,35126.0,286.1745,286.2034,285.3176,285.3658,35126.0
2024-07-11 13:30:00,296.36,297.8,296.07,297.59,13149.0,285.3176,286.704,285.0384,286.5018,13149.0
2024-07-11 14:00:00,297.49,297.83,296.49,296.5,29018.0,286.4055,286.7329,285.4428,285.4524,29018.0
2024-07-11 14:30:00,296.68,296.85,296.08,296.13,15138.0,285.6257,285.7894,285.0481,285.0962,15138.0
2024-07-11 15:00:00,296.4,296.62,295.94,296.22,25426.0,285.3562,285.568,284.9133,285.1829,25426.0
2024-07-11 15:30:00,296.3,298.1,296.12,296.76,106098.0,285.2599,286.9928,285.0866,285.7027,106098.0
2024-07-12 09:30:00,300.0,301.99,297.27,301.61,57417.0,288.822,290.7379,286.1937,290.372,57417.0
2024-07-12 10:00:00,302.26,303.82,301.58,301.62,40082.0,290.9978,292.4997,290.3431,290.3817,40082.0
2024-07-12 10:30:00,302.19,302.54,300.34,302.54,16444.0,290.9304,291.2674,289.1493,291.2674,16444.0
2024-07-12 11:00:00,302.35,302.99,301.68,301.8,12055.0,291.0845,291.7006,290.4394,290.5549,12055.0
2024-07-12 11:30:00,301.82,302.02,301.37,301.88,12005.0,290.5742,290.7668,290.141,290.632,12005.0
2024-07-12 12:00:00,301.64,302.42,301.11,301.62,14073.0,290.4009,291.1518,289.8907,290.3817,14073.0
2024-07-12 12:30:00,301.67,303.2,301.47,302.99,11531.0,290.4298,291.9028,290.2372,291.7006,11531.0
2024-07-12 13:00:00,302.98,303.52,302.32,303.41,11876.0,291.691,292.2109,291.0556,292.105,11876.0
2024-07-12 13:30:00,303.41,305.25,303.4,304.89,19827.0,292.105,293.8764,292.0953,293.5298,19827.0
2024-07-12 14:00:00,304.89,305.6,304.58,305.3,17176.0,293.5298,294.2134,293.2314,293.9245,17176.0
2024-07-12 14:30:00,305.38,305.49,304.7,304.95,17432.0,294.0016,294.1075,293.3469,293.5876,17432.0
2024-07-12 15:00:00,304.9,305.06,304.43,304.44,14873.0,293.5394,293.6935,293.087,293.0966,14873.0
2024-07-12 15:30:00,304.78,305.14,302.52,302.85,75561.0,293.4239,293.7705,291.2481,291.5658,75561.0
2024-07-15 09:30:00,303.92,304.78,300.37,301.51,28312.0,292.596,293.4239,289.1782,290.2758,28312.0
2024-07-15 10:00:00,301.79,301.87,299.73,299.82,11646.0,290.5453,290.6223,288.5621,288.6487,11646.0
2024-07-15 10:30:00,299.78,300.28,298.89,299.55,11081.0,288.6102,289.0916,287.7534,288.3888,11081.0
2024-07-15 11:00:00,299.68,302.0,299.67,301.86,4977.0,288.5139,290.7475,288.5043,290.6127,4977.0
2024-07-15 11:30:00,302.19,303.5,302.19,303.44,8510.0,290.9304,292.1916,290.9304,292.1338,8510.0
2024-07-15 12:00:00,303.52,304.08,303.05,303.05,9300.0,292.2109,292.75,291.7584,291.7584,9300.0
2024-07-15 12:30:00,303.04,303.73,302.85,303.19,5972.0,291.7487,292.413,291.5658,291.8932,5972.0
2024-07-15 13:00:00,303.14,303.75,302.8,303.05,4585.0,291.845,292.4323,291.5177,291.7584,4585.0
2024-07-15 13:30:00,303.06,303.67,302.76,303.22,7012.0,291.768,292.3553,291.4792,291.922,7012.0
2024-07-15 14:00:00,303.39,303.53,302.84,303.52,4856.0,292.0857,292.2205,291.5562,292.2109,4856.0
2024-07-15 14:30:00,303.37,303.68,302.57,303.29,7162.0,292.0664,292.3649,291.2963,291.9894,7162.0
2024-07-15 15:00:00,303.42,303.75,302.43,302.43,6956.0,292.1146,292.4323,291.1615,291.1615,6956.0
2024-07-15 15:30:00,302.75,302.82,300.92,302.29,76458.0,291.4696,291.5369,289.7077,291.0267,76458.0
2024-07-16 09:30:00,303.52,305.22,301.86,304.75,12310.0,292.2109,293.8475,290.6127,293.395,12310.0
2024-07-16 10:00:00,304.97,305.19,303.5,304.0,16634.0,293.6068,293.8186,292.1916,292.673,16634.0
2024-07-16 10:30:00,304.04,304.16,302.26,303.03,19787.0,292.7115,292.827,290.9978,291.7391,19787.0
2024-07-16 11:00:00,303.09,304.63,303.08,304.57,13200.0,291.7969,293.2795,291.7873,293.2217,13200.0
2024-07-16 11:30:00,304.22,305.27,304.22,304.97,14447.0,292.8848,293.8957,292.8848,293.6068,14447.0
2024-07-16 12:00:00,304.71,305.72,304.46,305.04,13001.0,293.3565,294.3289,293.1158,293.6742,13001.0
2024-07-16 12:30:00,305.07,305.31,304.97,304.98,7067.0,293.7031,293.9342,293.6068,293.6165,7067.0
2024-07-16 13:00:00,304.98,305.26,304.19,304.28,11532.0,293.6165,293.886,292.8559,292.9425,11532.0
2024-07-16 13:30:00,304.2,305.81,304.2,305.64,21119.0,292.8655,294.4155,292.8655,294.2519,21119.0
2024-07-16 14:00:00,305.74,306.48,305.59,306.25,19389.0,294.3481,295.0606,294.2037,294.8391,19389.0
2024-07-16 14:30:00,306.39,306.46,305.15,306.25,15940.0,294.9739,295.0413,293.7801,294.8391,15940.0
2024-07-16 15:00:00,306.32,306.32,305.16,305.38,21337.0,294.9065,294.9065,293.7898,294.0016,21337.0
2024-07-16 15:30:00,305.44,306.63,305.41,305.8,89853.0,294.0593,295.205,294.0304,294.4059,89853.0
2024-07-17 09:30:00,305.65,309.42,305.65,309.37,11424.0,294.2615,297.891,294.2615,297.8429,11424.0
2024-07-17 10:00:00,308.94,310.0,307.58,307.58,16749.0,297.4289,298.4494,296.1196,296.1196,16749.0
2024-07-17 10:30:00,307.79,308.44,307.04,307.29,11043.0,296.3218,296.9475,295.5997,295.8404,11043.0
2024-07-17 11:00:00,306.95,307.63,306.61,307.33,5374.0,295.5131,296.1677,295.1857,295.8789,5374.0
2024-07-17 11:30:00,307.79,309.07,307.78,308.3,4510.0,296.3218,297.5541,296.3121,296.8128,4510.0
2024-07-17 12:00:00,308.28,308.37,306.82,306.96,6424.0,296.7935,296.8801,295.3879,295.5227,6424.0
2024-07-17 12:30:00,306.77,307.11,306.12,306.27,15081.0,295.3398,295.6671,294.714,294.8584,15081.0
2024-07-17 13:00:00,306.35,306.35,304.81,305.68,5935.0,294.9354,294.9354,293.4528,294.2904,5935.0
2024-07-17 13:30:00,305.65,306.88,305.64,306.59,5837.0,294.2615,295.4457,294.2519,295.1665,5837.0
2024-07-17 14:00:00,307.05,307.79,306.52,307.71,6094.0,295.6093,296.3218,295.0991,296.2447,6094.0
2024-07-17 14:30:00,307.62,308.34,306.86,307.25,12518.0,296.1581,296.8513,295.4264,295.8019,12518.0
2024-07-17 15:00:00,307.24,308.31,306.96,307.96,8217.0,295.7923,296.8224,295.5227,296.4854,8217.0
2024-07-17 15:30:00,308.0,310.54,307.85,309.86,164549.0,296.5239,298.9693,296.3795,298.3146,164549.0
2024-07-18 09:30:00,308.71,314.45,308.33,314.45,38237.0,297.2075,302.7336,296.8416,302.7336,38237.0
2024-07-18 10:00:00,314.36,314.93,312.96,314.39,36352.0,302.647,303.1957,301.2991,302.6758,36352.0
2024-07-18 10:30:00,314.21,314.21,312.83,312.95,54845.0,302.5026,302.5026,301.174,301.2895,54845.0
2024-07-18 11:00:00,312.97,314.78,312.07,313.77,41862.0,301.3088,303.0513,300.4423,302.0789,41862.0
2024-07-18 11:30:00,313.86,314.46,312.95,313.36,17539.0,302.1656,302.7432,301.2895,301.6842,17539.0
2024-07-18 12:00:00,313.51,313.81,311.63,311.65,25095.0,301.8286,302.1175,300.0187,300.0379,25095.0
2024-07-18 12:30:00,311.53,311.53,310.46,310.93,9791.0,299.9224,299.9224,298.8923,299.3448,9791.0
2024-07-18 13:00:00,310.93,311.03,309.64,309.65,16280.0,299.3448,299.441,298.1028,298.1125,16280.0
2024-07-18 13:30:00,309.64,309.64,307.77,308.04,6023.0,298.1028,298.1028,296.3025,296.5624,6023.0
2024-07-18 14:00:00,307.88,307.93,306.12,306.15,19311.0,296.4084,296.4565,294.714,294.7429,19311.0
2024-07-18 14:30:00,306.16,307.02,305.05,305.62,12584.0,294.7525,295.5805,293.6839,294.2326,12584.0
2024-07-18 15:00:00,305.48,305.65,303.99,304.18,7495.0,294.0978,294.2615,292.6633,292.8463,7495.0
2024-07-18 15:30:00,304.1,305.06,303.06,303.8,86808.0,292.7692,293.6935,291.768,292.4804,86808.0
2024-07-19 09:30:00,304.85,305.83,303.15,303.26,38915.0,293.4913,294.4348,291.8546,291.9605,38915.0
2024-07-19 10:00:00,303.37,304.15,302.96,303.12,8986.0,292.0664,292.8174,291.6717,291.8258,8986.0
2024-07-19 10:30:00,303.33,304.03,302.15,302.19,9724.0,292.0279,292.7019,290.8919,290.9304,9724.0
2024-07-19 11:00:00,302.18,303.01,301.71,301.71,7691.0,290.9208,291.7199,290.4683,290.4683,7691.0
2024-07-19 11:30:00,301.97,302.52,301.62,302.0,13163.0,290.7186,291.2481,290.3817,290.7475,13163.0
2024-07-19 12:00:00,302.01,303.2,301.26,301.91,20335.0,290.7571,291.9028,290.0351,290.6608,20335.0
2024-07-19 12:30:00,301.93,302.53,301.49,301.75,11864.0,290.6801,291.2577,290.2565,290.5068,11864.0
2024-07-19 13:00:00,301.66,302.54,301.33,302.54,5389.0,290.4202,291.2674,290.1025,291.2674,5389.0
2024-07-19 13:30:00,301.91,302.59,301.57,302.59,2435.0,290.6608,291.3155,290.3335,291.3155,2435.0
2024-07-19 14:00:00,302.72,302.73,301.54,301.95,3155.0,291.4407,291.4503,290.3046,290.6994,3155.0
2024-07-19 14:30:00,302.1,302.22,301.18,301.76,7834.0,290.8438,290.9593,289.958,290.5164,7834.0
2024-07-19 15:00:00,301.74,302.84,301.74,301.88,5795.0,290.4972,291.5562,290.4972,290.632,5795.0
2024-07-19 15:30:00,302.09,302.25,301.02,301.66,26586.0,290.8341,290.9882,289.804,290.4202,26586.0
2024-07-22 09:30:00,302.46,304.26,300.48,301.04,17494.0,291.1904,292.9233,289.2841,289.8233,17494.0
2024-07-22 10:00:00,300.54,300.84,297.47,299.92,17036.0,289.3419,289.6307,286.3863,288.745,17036.0
2024-07-22 10:30:00,299.63,301.59,299.44,301.31,20625.0,288.4658,290.3528,288.2829,290.0832,20625.0
2024-07-22 11:00:00,301.57,302.77,301.42,301.54,8249.0,290.3335,291.4888,290.1891,290.3046,8249.0
2024-07-22 11:30:00,301.31,301.43,300.54,300.64,6334.0,290.0832,290.1987,289.3419,289.4382,6334.0
2024-07-22 12:00:00,300.41,301.52,300.19,301.11,6804.0,289.2167,290.2854,289.0049,289.8907,6804.0
2024-07-22 12:30:00,300.96,302.14,300.72,301.73,6327.0,289.7462,290.8823,289.5152,290.4876,6327.0
2024-07-22 13:00:00,301.88,302.92,301.88,302.8,11756.0,290.632,291.6332,290.632,291.5177,11756.0
2024-07-22 13:30:00,302.92,303.39,302.35,302.53,14165.0,291.6332,292.0857,291.0845,291.2577,14165.0
2024-07-22 14:00:00,302.31,303.21,302.24,303.0,25792.0,291.0459,291.9124,290.9786,291.7102,25792.0
2024-07-22 14:30:00,302.96,305.46,302.87,305.38,22584.0,291.6717,294.0786,291.5851,294.0016,22584.0
2024-07-22 15:00:00,305.38,305.38,304.32,304.92,24315.0,294.0016,294.0016,292.9811,293.5587,24315.0
2024-07-22 15:30:00,305.12,305.67,304.24,304.43,78090.0,293.7512,294.2808,292.904,293.087,78090.0
2024-07-23 09:30:00,303.97,305.26,301.67,303.98,16490.0,292.6441,293.886,290.4298,292.6537,16490.0
2024-07-23 10:00:00,303.54,304.61,303.06,304.26,94933.0,292.2301,293.2602,291.768,292.9233,94933.0
2024-07-23 10:30:00,304.27,304.66,302.05,302.76,4522.0,292.9329,293.3084,290.7956,291.4792,4522.0
2024-07-23 11:00:00,302.88,303.23,302.19,302.71,9192.0,291.5947,291.9317,290.9304,291.431,9192.0
2024-07-23 11:30:00,303.23,303.61,302.97,303.56,4045.0,291.9317,292.2975,291.6814,292.2494,4045.0
2024-07-23 12:00:00,303.71,303.81,302.64,303.06,150611.0,292.3938,292.4901,291.3636,291.768,150611.0
2024-07-23 12:30:00,303.06,303.53,302.45,302.45,8520.0,291.768,292.2205,291.1807,291.1807,8520.0
2024-07-23 13:00:00,302.24,302.7,301.71,302.04,169320.0,290.9786,291.4214,290.4683,290.786,169320.0
2024-07-23 13:30:00,302.05,302.65,301.86,302.29,46982.0,290.7956,291.3733,290.6127,291.0267,46982.0
2024-07-23 14:00:00,302.41,302.57,301.72,302.19,10255.0,291.1422,291.2963,290.4779,290.9304,10255.0
2024-07-23 14:30:00,302.41,303.0,302.17,302.18,25676.0,291.1422,291.7102,290.9112,290.9208,25676.0
2024-07-23 15:00:00,302.07,302.29,301.7,302.15,26027.0,290.8149,291.0267,290.4587,290.8919,26027.0
2024-07-23 15:30:00,302.02,302.3,301.31,301.72,101300.0,290.7668,291.0363,290.0832,290.4779,101300.0
2024-07-24 09:30:00,302.34,303.3,299.81,300.07,22298.0,291.0748,291.9991,288.6391,288.8894,22298.0
2024-07-24 10:00:00,299.62,300.83,299.18,300.72,18123.0,288.4562,289.6211,288.0326,289.5152,18123.0
2024-07-24 10:30:00,300.57,301.99,299.91,301.55,15788.0,289.3708,290.7379,288.7354,290.3143,15788.0
2024-07-24 11:00:00,301.46,301.58,300.79,300.97,19543.0,290.2276,290.3431,289.5826,289.7559,19543.0
2024-07-24 11:30:00,300.85,301.29,300.78,301.0,15346.0,289.6403,290.064,289.573,289.7848,15346.0
2024-07-24 12:00:00,301.12,301.57,300.89,300.98,26523.0,289.9003,290.3335,289.6789,289.7655,26523.0
2024-07-24 12:30:00,301.01,301.25,300.56,300.73,11395.0,289.7944,290.0254,289.3612,289.5248,11395.0
2024-07-24 13:00:00,300.73,300.88,299.56,299.56,10717.0,289.5248,289.6692,288.3984,288.3984,10717.0
2024-07-24 13:30:00,299.4,299.85,299.32,299.67,21291.0,288.2444,288.6776,288.1674,288.5043,21291.0
2024-07-24 14:00:00,299.63,299.84,298.3,298.72,27446.0,288.4658,288.668,287.1854,287.5897,27446.0
2024-07-24 14:30:00,298.81,299.17,297.69,297.95,19577.0,287.6764,288.0229,286.5981,286.8484,19577.0
2024-07-24 15:00:00,298.16,298.16,296.78,297.08,21448.0,287.0506,287.0506,285.722,286.0108,21448.0
2024-07-24 15:30:00,296.99,297.54,295.45,295.73,83383.0,285.9242,286.4537,284.4415,284.7111,83383.0
2024-07-25 09:30:00,297.5,301.22,296.64,300.35,17145.0,286.4152,289.9966,285.5872,289.159,17145.0
2024-07-25 10:00:00,300.36,300.52,298.68,299.97,15362.0,289.1686,289.3226,287.5512,288.7931,15362.0
2024-07-25 10:30:00,299.71,299.71,297.09,298.23,54551.0,288.5428,288.5428,286.0204,287.118,54551.0
2024-07-25 11:00:00,298.23,298.87,297.94,298.39,15562.0,287.118,287.7341,286.8388,287.272,15562.0
2024-07-25 11:30:00,298.32,299.13,298.16,298.21,10332.0,287.2046,287.9844,287.0506,287.0987,10332.0
2024-07-25 12:00:00,298.08,298.33,297.62,298.16,7133.0,286.9736,287.2142,286.5307,287.0506,7133.0
2024-07-25 12:30:00,298.03,298.26,297.33,297.44,4836.0,286.9254,287.1468,286.2515,286.3574,4836.0
2024-07-25 13:00:00,297.55,297.9,295.94,295.94,5077.0,286.4633,286.8003,284.9133,284.9133,5077.0
2024-07-25 13:30:00,295.71,295.85,294.8,295.4,6908.0,284.6919,284.8266,283.8158,284.3934,6908.0
2024-07-25 14:00:00,295.1,295.38,294.11,294.11,6364.0,284.1046,284.3742,283.1515,283.1515,6364.0
2024-07-25 14:30:00,294.33,294.74,293.44,294.25,20670.0,283.3633,283.758,282.5064,283.2863,20670.0
2024-07-25 15:00:00,294.06,296.01,293.83,296.0,14275.0,283.1033,284.9807,282.8819,284.9711,14275.0
2024-07-25 15:30:00,296.0,296.54,294.89,295.09,66260.0,284.9711,285.4909,283.9024,284.095,66260.0
2024-07-26 09:30:00,296.25,299.68,295.44,297.34,15324.0,285.2117,288.5139,284.4319,286.2611,15324.0
2024-07-26 10:00:00,296.92,299.58,296.91,299.16,5097.0,285.8568,288.4177,285.8471,288.0133,5097.0
2024-07-26 10:30:00,298.93,299.6,298.06,298.78,4504.0,287.7919,288.4369,286.9543,287.6475,4504.0
2024-07-26 11:00:00,298.92,299.93,298.55,299.93,6903.0,287.7823,288.7546,287.426,288.7546,6903.0
2024-07-26 11:30:00,300.12,300.77,298.75,300.77,6540.0,288.9375,289.5633,287.6186,289.5633,6540.0
2024-07-26 12:00:00,300.86,301.14,300.3,300.77,7076.0,289.65,289.9195,289.1108,289.5633,7076.0
2024-07-26 12:30:00,300.67,300.81,299.93,300.51,5314.0,289.4671,289.6018,288.7546,289.313,5314.0
2024-07-26 13:00:00,300.9,301.2,300.35,301.2,4818.0,289.6885,289.9773,289.159,289.9773,4818.0
2024-07-26 13:30:00,301.1,301.23,299.88,300.17,6635.0,289.881,290.0062,288.7065,288.9857,6635.0
2024-07-26 14:00:00,300.17,300.22,299.45,299.72,7173.0,288.9857,289.0338,288.2925,288.5524,7173.0
2024-07-26 14:30:00,299.69,300.27,299.41,300.07,8009.0,288.5236,289.082,288.254,288.8894,8009.0
2024-07-26 15:00:00,300.22,301.07,299.86,300.66,10059.0,289.0338,289.8521,288.6872,289.4574,10059.0
2024-07-26 15:30:00,300.57,301.94,299.64,300.79,51521.0,289.3708,290.6897,288.4754,289.5826,51521.0
2024-07-29 09:30:00,300.51,300.86,297.03,300.33,17238.0,289.313,289.65,285.9627,289.1397,17238.0
2024-07-29 10:00:00,300.06,300.9,299.7,300.0,8115.0,288.8798,289.6885,288.5332,288.822,8115.0
2024-07-29 10:30:00,299.63,300.33,298.15,300.33,12429.0,288.4658,289.1397,287.0409,289.1397,12429.0
2024-07-29 11:00:00,300.61,301.56,300.07,301.4,12599.0,289.4093,290.3239,288.8894,290.1699,12599.0
2024-07-29 11:30:00,301.37,302.65,300.96,302.65,14854.0,290.141,291.3733,289.7462,291.3733,14854.0
2024-07-29 12:00:00,302.6,303.22,302.22,302.23,14160.0,291.3251,291.922,290.9593,290.9689,14160.0
2024-07-29 12:30:00,302.0,302.61,301.17,301.17,13118.0,290.7475,291.3348,289.9484,289.9484,13118.0
2024-07-29 13:00:00,301.22,301.62,300.64,300.76,6622.0,289.9966,290.3817,289.4382,289.5537,6622.0
2024-07-29 13:30:00,300.81,301.18,300.43,301.0,9558.0,289.6018,289.958,289.236,289.7848,9558.0
2024-07-29 14:00:00,300.88,301.48,300.23,301.48,10777.0,289.6692,290.2469,289.0434,290.2469,10777.0
2024-07-29 14:30:00,301.46,301.99,301.33,301.97,8618.0,290.2276,290.7379,290.1025,290.7186,8618.0
2024-07-29 15:00:00,301.97,302.54,301.36,301.72,14626.0,290.7186,291.2674,290.1313,290.4779,14626.0
2024-07-29 15:30:00,301.9,303.44,301.69,302.81,61035.0,290.6512,292.1338,290.449,291.5273,61035.0
2024-07-30 09:30:00,303.89,305.84,301.87,304.53,18395.0,292.5671,294.4444,290.6223,293.1832,18395.0
2024-07-30 10:00:00,304.2,304.2,301.56,302.1,12909.0,292.8655,292.8655,290.3239,290.8438,12909.0
2024-07-30 10:30:00,302.1,303.49,300.87,302.6,30112.0,290.8438,292.182,289.6596,291.3251,30112.0
2024-07-30 11:00:00,302.84,304.31,302.72,304.1,14456.0,291.5562,292.9714,291.4407,292.7692,14456.0
2024-07-30 11:30:00,303.94,303.98,302.83,303.65,18925.0,292.6152,292.6537,291.5466,292.336,18925.0
2024-07-30 12:00:00,303.84,303.85,302.94,303.65,9419.0,292.5189,292.5286,291.6525,292.336,9419.0
2024-07-30 12:30:00,303.89,304.05,303.59,303.65,8542.0,292.5671,292.7211,292.2783,292.336,8542.0
2024-07-30 13:00:00,303.47,303.9,303.27,303.5,10424.0,292.1627,292.5767,291.9702,292.1916,10424.0
2024-07-30 13:30:00,303.44,304.09,303.04,303.9,18334.0,292.1338,292.7596,291.7487,292.5767,18334.0
2024-07-30 14:00:00,303.74,304.24,303.43,303.59,5680.0,292.4227,292.904,292.1242,292.2783,5680.0
2024-07-30 14:30:00,303.25,303.39,302.38,303.28,9818.0,291.9509,292.0857,291.1133,291.9798,9818.0
2024-07-30 15:00:00,303.27,303.79,303.24,303.36,24334.0,291.9702,292.4708,291.9413,292.0568,24334.0
2024-07-30 15:30:00,303.36,304.7,303.31,304.46,44002.0,292.0568,293.3469,292.0087,293.1158,44002.0
2024-07-31 09:30:00,289.78,295.76,287.03,292.91,184962.0,278.9828,284.74,276.3353,281.9962,184962.0
2024-07-31 10:00:00,293.2,298.62,292.91,298.32,47336.0,282.2754,287.4934,281.9962,287.2046,47336.0
2024-07-31 10:30:00,298.26,300.26,297.42,299.4,38081.0,287.1468,289.0723,286.3381,288.2444,38081.0
2024-07-31 11:00:00,299.9,301.06,299.18,300.69,40125.0,288.7257,289.8425,288.0326,289.4863,40125.0
2024-07-31 11:30:00,300.68,303.19,300.36,301.81,31476.0,289.4767,291.8932,289.1686,290.5646,31476.0
2024-07-31 12:00:00,301.37,302.28,299.9,302.1,37282.0,290.141,291.0171,288.7257,290.8438,37282.0
2024-07-31 12:30:00,302.08,302.3,300.83,301.16,56538.0,290.8245,291.0363,289.6211,289.9388,56538.0
2024-07-31 13:00:00,301.12,302.26,299.57,300.19,43765.0,289.9003,290.9978,288.408,289.0049,43765.0
2024-07-31 13:30:00,300.22,300.22,298.32,298.46,46091.0,289.0338,289.0338,287.2046,287.3394,46091.0
2024-07-31 14:00:00,298.15,300.25,297.65,298.76,34146.0,287.0409,289.0627,286.5596,287.6282,34146.0
2024-07-31 14:30:00,298.76,301.63,298.76,300.27,83473.0,287.6282,290.3913,287.6282,289.082,83473.0
2024-07-31 15:00:00,300.3,301.13,297.6,297.8,49880.0,289.1108,289.9099,286.5114,286.704,49880.0
2024-07-31 15:30:00,297.85,300.45,295.66,295.76,191391.0,286.7521,289.2552,284.6437,284.74,191391.0
2024-08-01 09:30:00,298.29,299.89,297.25,299.26,58471.0,287.1757,288.7161,286.1745,288.1096,58471.0
2024-08-01 10:00:00,297.28,300.4,297.28,299.0,20422.0,286.2034,289.2071,286.2034,287.8593,20422.0
2024-08-01 10:30:00,298.84,299.47,298.15,298.68,13540.0,287.7052,288.3118,287.0409,287.5512,13540.0
2024-08-01 11:00:00,298.69,299.2,295.78,296.05,43903.0,287.5608,288.0518,284.7593,285.0192,43903.0
2024-08-01 11:30:00,295.96,297.82,295.89,297.82,48057.0,284.9325,286.7232,284.8652,286.7232,48057.0
2024-08-01 12:00:00,297.84,298.97,297.53,298.97,5421.0,286.7425,287.8304,286.444,287.8304,5421.0
2024-08-01 12:30:00,299.04,299.24,298.49,298.81,10185.0,287.8978,288.0903,287.3683,287.6764,10185.0
2024-08-01 13:00:00,299.1,299.46,298.64,298.64,17461.0,287.9555,288.3021,287.5127,287.5127,17461.0
2024-08-01 13:30:00,298.63,298.97,298.05,298.97,9414.0,287.5031,287.8304,286.9447,287.8304,9414.0
2024-08-01 14:00:00,298.84,298.84,297.74,298.65,13808.0,287.7052,287.7052,286.6462,287.5223,13808.0
2024-08-01 14:30:00,298.65,298.65,297.2,297.73,22804.0,287.5223,287.5223,286.1263,286.6366,22804.0
2024-08-01 15:00:00,297.55,298.58,297.26,298.51,27890.0,286.4633,287.4549,286.1841,287.3875,27890.0
2024-08-01 15:30:00,298.59,300.26,298.24,300.08,84754.0,287.4646,289.0723,287.1276,288.899,84754.0
2024-08-02 09:30:00,299.67,307.61,298.14,307.05,46266.0,288.5043,296.1485,287.0313,295.6093,46266.0
2024-08-02 10:00:00,307.25,308.58,304.38,306.17,37710.0,295.8019,297.0823,293.0388,294.7621,37710.0
2024-08-02 10:30:00,305.68,307.33,303.74,304.77,29863.0,294.2904,295.8789,292.4227,293.4143,29863.0
2024-08-02 11:00:00,304.81,305.46,303.49,304.24,31146.0,293.4528,294.0786,292.182,292.904,31146.0
2024-08-02 11:30:00,304.12,307.66,303.76,307.02,25439.0,292.7885,296.1966,292.4419,295.5805,25439.0
2024-08-02 12:00:00,307.07,308.74,307.01,308.5,21830.0,295.6286,297.2364,295.5708,297.0053,21830.0
2024-08-02 12:30:00,308.28,311.26,308.06,310.24,53646.0,296.7935,299.6625,296.5817,298.6805,53646.0
2024-08-02 13:00:00,310.05,310.14,308.64,309.38,52872.0,298.4976,298.5842,297.1401,297.8525,52872.0
2024-08-02 13:30:00,309.02,309.47,308.48,309.3,31042.0,297.5059,297.9392,296.9861,297.7755,31042.0
2024-08-02 14:00:00,309.36,310.59,308.76,310.41,31398.0,297.8333,299.0174,297.2556,298.8441,31398.0
2024-08-02 14:30:00,310.38,311.49,310.27,311.49,49805.0,298.8153,299.8839,298.7094,299.8839,49805.0
2024-08-02 15:00:00,311.32,312.39,311.32,312.01,37548.0,299.7202,300.7504,299.7202,300.3845,37548.0
2024-08-02 15:30:00,312.01,312.34,310.78,311.9,142203.0,300.3845,300.7022,299.2004,300.2786,142203.0
2024-08-05 09:30:00,305.87,310.75,305.13,309.82,74310.0,294.4733,299.1715,293.7609,298.2761,74310.0
2024-08-05 10:00:00,309.9,312.99,307.94,308.53,76990.0,298.3531,301.328,296.4662,297.0342,76990.0
2024-08-05 10:30:00,308.94,311.9,308.31,311.9,35199.0,297.4289,300.2786,296.8224,300.2786,35199.0
2024-08-05 11:00:00,311.73,312.61,309.72,312.35,47818.0,300.115,300.9622,298.1798,300.7119,47818.0
2024-08-05 11:30:00,312.55,314.57,309.31,310.13,69280.0,300.9044,302.8491,297.7851,298.5746,69280.0
2024-08-05 12:00:00,310.13,311.31,309.36,309.58,25279.0,298.5746,299.7106,297.8333,298.0451,25279.0
2024-08-05 12:30:00,309.24,310.16,308.45,309.82,38629.0,297.7177,298.6035,296.9572,298.2761,38629.0
2024-08-05 13:00:00,309.88,309.94,308.31,308.85,23645.0,298.3339,298.3917,296.8224,297.3423,23645.0
2024-08-05 13:30:00,308.85,308.85,307.0,307.89,34753.0,297.3423,297.3423,295.5612,296.418,34753.0
2024-08-05 14:00:00,307.58,308.73,306.25,308.31,21321.0,296.1196,297.2267,294.8391,296.8224,21321.0
2024-08-05 14:30:00,308.29,308.43,307.0,307.4,44817.0,296.8031,296.9379,295.5612,295.9463,44817.0
2024-08-05 15:00:00,307.58,308.12,305.56,305.82,23559.0,296.1196,296.6395,294.1749,294.4252,23559.0
2024-08-05 15:30:00,306.03,306.36,302.86,303.53,156305.0,294.6273,294.945,291.5755,292.2205,156305.0
2024-08-06 09:30:00,303.64,308.95,301.59,308.4,26030.0,292.3264,297.4385,290.3528,296.909,26030.0
2024-08-06 10:00:00,308.62,311.91,308.51,310.65,24064.0,297.1208,300.2882,297.0149,299.0752,24064.0
2024-08-06 10:30:00,310.38,310.56,308.97,308.98,15791.0,298.8153,298.9886,297.4578,297.4674,15791.0
2024-08-06 11:00:00,309.0,309.86,308.38,308.62,26363.0,297.4867,298.3146,296.8898,297.1208,26363.0
2024-08-06 11:30:00,308.43,311.05,308.43,311.05,16793.0,296.9379,299.4603,296.9379,299.4603,16793.0
2024-08-06 12:00:00,311.17,311.94,310.45,311.3,43692.0,299.5758,300.3171,298.8826,299.701,43692.0
2024-08-06 12:30:00,311.47,311.47,309.29,309.5,85296.0,299.8646,299.8646,297.7659,297.968,85296.0
2024-08-06 13:00:00,309.51,312.28,308.62,311.13,60638.0,297.9777,300.6445,297.1208,299.5373,60638.0
2024-08-06 13:30:00,311.37,312.94,310.88,312.38,23085.0,299.7684,301.2799,299.2966,300.7407,23085.0
2024-08-06 14:00:00,312.78,314.65,312.29,313.95,15924.0,301.1258,302.9262,300.6541,302.2522,15924.0
2024-08-06 14:30:00,313.95,315.26,313.95,314.6,37419.0,302.2522,303.5134,302.2522,302.878,37419.0
2024-08-06 15:00:00,314.43,315.15,313.7,314.51,39406.0,302.7144,303.4075,302.0116,302.7914,39406.0
2024-08-06 15:30:00,314.5,314.56,311.31,312.6,110419.0,302.7817,302.8395,299.7106,300.9525,110419.0
2024-08-07 09:30:00,313.01,315.19,311.03,315.19,22494.0,301.3473,303.446,299.441,303.446,22494.0
2024-08-07 10:00:00,315.78,316.54,314.8,315.04,60029.0,304.0141,304.7457,303.0706,303.3016,60029.0
2024-08-07 10:30:00,314.79,316.83,314.63,316.82,21521.0,303.0609,305.0249,302.9069,305.0153,21521.0
2024-08-07 11:00:00,316.82,316.85,315.7,316.18,48211.0,305.0153,305.0442,303.937,304.3991,48211.0
2024-08-07 11:30:00,316.31,316.98,315.66,316.24,38623.0,304.5243,305.1693,303.8985,304.4569,38623.0
2024-08-07 12:00:00,316.12,316.7,315.44,316.7,10530.0,304.3414,304.8998,303.6867,304.8998,10530.0
2024-08-07 12:30:00,316.21,316.42,314.51,315.0,35241.0,304.428,304.6302,302.7914,303.2631,35241.0
2024-08-07 13:00:00,314.66,314.83,312.78,314.24,60263.0,302.9358,303.0995,301.1258,302.5314,60263.0
2024-08-07 13:30:00,314.24,315.13,312.33,312.38,24740.0,302.5314,303.3883,300.6926,300.7407,24740.0
2024-08-07 14:00:00,312.3,312.3,309.7,310.93,22044.0,300.6637,300.6637,298.1606,299.3448,22044.0
2024-08-07 14:30:00,310.91,311.69,310.51,310.86,24390.0,299.3255,300.0764,298.9404,299.2774,24390.0
2024-08-07 15:00:00,310.86,312.14,310.76,311.73,23787.0,299.2774,300.5097,299.1811,300.115,23787.0
2024-08-07 15:30:00,311.74,311.76,309.6,310.33,121696.0,300.1246,300.1438,298.0643,298.7671,121696.0
2024-08-08 09:30:00,309.02,309.86,307.82,309.54,16635.0,297.5059,298.3146,296.3506,298.0066,16635.0
2024-08-08 10:00:00,310.12,312.41,310.12,312.02,10551.0,298.5649,300.7696,298.5649,300.3942,10551.0
2024-08-08 10:30:00,311.91,312.23,310.97,312.12,4416.0,300.2882,300.5963,299.3833,300.4904,4416.0
2024-08-08 11:00:00,312.31,313.24,311.73,312.3,19062.0,300.6733,301.5687,300.115,300.6637,19062.0
2024-08-08 11:30:00,312.72,312.82,311.87,312.26,5694.0,301.0681,301.1643,300.2497,300.6252,5694.0
2024-08-08 12:00:00,312.07,312.96,311.91,312.24,12523.0,300.4423,301.2991,300.2882,300.606,12523.0
2024-08-08 12:30:00,312.25,312.53,311.2,312.21,23627.0,300.6156,300.8851,299.6047,300.5771,23627.0
2024-08-08 13:00:00,312.04,313.14,311.55,312.94,15801.0,300.4134,301.4724,299.9417,301.2799,15801.0
2024-08-08 13:30:00,313.17,313.17,311.96,312.18,45690.0,301.5013,301.5013,300.3364,300.5482,45690.0
2024-08-08 14:00:00,312.19,313.34,311.52,312.81,12399.0,300.5578,301.665,299.9128,301.1547,12399.0
2024-08-08 14:30:00,312.58,312.79,312.14,312.21,17413.0,300.9333,301.1355,300.5097,300.5771,17413.0
2024-08-08 15:00:00,312.22,313.17,312.14,312.74,18491.0,300.5867,301.5013,300.5097,301.0873,18491.0
2024-08-08 15:30:00,312.61,313.34,312.0,313.19,76629.0,300.9622,301.665,300.3749,301.5206,76629.0
2024-08-09 09:30:00,314.18,314.18,311.32,312.07,9708.0,302.4737,302.4737,299.7202,300.4423,9708.0
2024-08-09 10:00:00,312.61,315.0,312.44,314.62,10014.0,300.9622,303.2631,300.7985,302.8973,10014.0
2024-08-09 10:30:00,314.7,314.7,313.47,314.5,11689.0,302.9743,302.9743,301.7901,302.7817,11689.0
2024-08-09 11:00:00,314.4,314.88,314.17,314.49,4362.0,302.6855,303.1476,302.464,302.7721,4362.0
2024-08-09 11:30:00,314.72,315.69,314.68,315.37,7998.0,302.9935,303.9274,302.955,303.6193,7998.0
2024-08-09 12:00:00,315.54,315.68,315.19,315.48,16029.0,303.783,303.9178,303.446,303.7252,16029.0
2024-08-09 12:30:00,315.31,315.64,315.04,315.57,13562.0,303.5616,303.8793,303.3016,303.8119,13562.0
2024-08-09 13:00:00,315.72,316.71,315.43,316.61,10963.0,303.9563,304.9094,303.6771,304.8131,10963.0
2024-08-09 13:30:00,316.88,317.11,316.2,316.29,17718.0,305.0731,305.2945,304.4184,304.5051,17718.0
2024-08-09 14:00:00,316.3,316.49,315.91,316.31,14794.0,304.5147,304.6976,304.1392,304.5243,14794.0
2024-08-09 14:30:00,316.31,316.81,315.86,316.75,16985.0,304.5243,305.0057,304.0911,304.9479,16985.0
2024-08-09 15:00:00,316.75,318.21,316.59,317.62,17750.0,304.9479,306.3535,304.7939,305.7855,17750.0
2024-08-09 15:30:00,317.7,318.51,317.0,317.04,75704.0,305.8625,306.6423,305.1886,305.2271,75704.0
2024-08-12 09:30:00,316.41,316.41,313.08,313.9,12341.0,304.6206,304.6206,301.4147,302.2041,12341.0
2024-08-12 10:00:00,313.71,314.37,313.48,313.96,10213.0,302.0212,302.6566,301.7998,302.2619,10213.0
2024-08-12 10:30:00,313.96,314.87,313.6,314.87,8084.0,302.2619,303.138,301.9153,303.138,8084.0
2024-08-12 11:00:00,314.87,315.25,313.12,313.59,13708.0,303.138,303.5038,301.4532,301.9057,13708.0
2024-08-12 11:30:00,313.59,313.87,312.99,313.87,14982.0,301.9057,302.1752,301.328,302.1752,14982.0
2024-08-12 12:00:00,313.93,313.93,312.89,313.09,7618.0,302.233,302.233,301.2317,301.4243,7618.0
2024-08-12 12:30:00,313.09,313.39,312.85,312.85,8164.0,301.4243,301.7131,301.1932,301.1932,8164.0
2024-08-12 13:00:00,312.85,313.01,312.33,312.71,10368.0,301.1932,301.3473,300.6926,301.0584,10368.0
2024-08-12 13:30:00,312.59,312.9,311.27,311.42,8251.0,300.9429,301.2414,299.6721,299.8165,8251.0
2024-08-12 14:00:00,311.46,312.85,311.42,312.74,11722.0,299.855,301.1932,299.8165,301.0873,11722.0
2024-08-12 14:30:00,312.74,313.19,312.39,312.74,6066.0,301.0873,301.5206,300.7504,301.0873,6066.0
2024-08-12 15:00:00,312.77,313.57,312.71,313.57,15368.0,301.1162,301.8864,301.0584,301.8864,15368.0
2024-08-12 15:30:00,313.44,314.52,313.04,314.26,46483.0,301.7612,302.801,301.3761,302.5507,46483.0
2024-08-13 09:30:00,316.2,316.48,314.32,314.32,8606.0,304.4184,304.688,302.6085,302.6085,8606.0
2024-08-13 10:00:00,314.46,314.69,313.44,314.69,23802.0,302.7432,302.9647,301.7612,302.9647,23802.0
2024-08-13 10:30:00,314.67,315.68,314.44,315.49,19741.0,302.9454,303.9178,302.724,303.7349,19741.0
2024-08-13 11:00:00,315.49,315.7,315.01,315.19,30547.0,303.7349,303.937,303.2727,303.446,30547.0
2024-08-13 11:30:00,315.44,315.79,315.13,315.52,5730.0,303.6867,304.0237,303.3883,303.7637,5730.0
2024-08-13 12:00:00,315.64,316.51,315.58,316.41,11167.0,303.8793,304.7169,303.8215,304.6206,11167.0
2024-08-13 12:30:00,316.47,317.12,315.88,317.06,19277.0,304.6783,305.3041,304.1103,305.2464,19277.0
2024-08-13 13:00:00,317.05,317.09,315.82,315.98,11049.0,305.2367,305.2752,304.0526,304.2066,11049.0
2024-08-13 13:30:00,316.06,316.06,314.89,315.59,10073.0,304.2836,304.2836,303.1572,303.8311,10073.0
2024-08-13 14:00:00,315.59,315.64,315.03,315.51,10435.0,303.8311,303.8793,303.292,303.7541,10435.0
2024-08-13 14:30:00,315.48,316.24,315.46,316.22,9619.0,303.7252,304.4569,303.706,304.4377,9619.0
2024-08-13 15:00:00,315.96,316.44,315.74,316.36,16128.0,304.1873,304.6495,303.9755,304.5724,16128.0
2024-08-13 15:30:00,316.31,316.77,316.09,316.37,56436.0,304.5243,304.9672,304.3125,304.5821,56436.0
2024-08-14 09:30:00,316.14,319.96,316.14,318.85,24848.0,304.3606,308.0383,304.3606,306.9697,24848.0
2024-08-14 10:00:00,318.85,319.8,317.67,319.75,14843.0,306.9697,307.8843,305.8336,307.8361,14843.0
2024-08-14 10:30:00,319.75,321.92,319.74,321.92,14581.0,307.8361,309.9253,307.8265,309.9253,14581.0
2024-08-14 11:00:00,321.84,322.19,320.79,320.79,24976.0,309.8483,310.1852,308.8374,308.8374,24976.0
2024-08-14 11:30:00,321.02,321.21,320.15,320.77,32323.0,309.0588,309.2417,308.2212,308.8181,32323.0
2024-08-14 12:00:00,320.85,321.8,320.78,320.78,10694.0,308.8951,309.8097,308.8278,308.8278,10694.0
2024-08-14 12:30:00,320.32,321.11,320.24,320.62,3358.0,308.3849,309.1455,308.3079,308.6737,3358.0
2024-08-14 13:00:00,320.57,320.95,320.05,320.4,7031.0,308.6256,308.9914,308.125,308.4619,7031.0
2024-08-14 13:30:00,320.45,320.92,320.25,320.56,11033.0,308.51,308.9625,308.3175,308.616,11033.0
2024-08-14 14:00:00,320.62,321.74,320.38,321.74,8150.0,308.6737,309.752,308.4427,309.752,8150.0
2024-08-14 14:30:00,321.91,322.72,321.74,322.53,15045.0,309.9157,310.6955,309.752,310.5125,15045.0
2024-08-14 15:00:00,322.49,322.54,321.7,321.93,20490.0,310.474,310.5222,309.7135,309.9349,20490.0
2024-08-14 15:30:00,321.89,322.11,320.87,320.99,90808.0,309.8964,310.1082,308.9144,309.0299,90808.0
2024-08-15 09:30:00,319.91,320.53,315.21,316.93,20037.0,307.9902,308.5871,303.4653,305.1212,20037.0
2024-08-15 10:00:00,316.56,319.54,316.56,319.37,40815.0,304.765,307.634,304.765,307.4703,40815.0
2024-08-15 10:30:00,319.53,319.61,318.61,319.25,15522.0,307.6243,307.7013,306.7386,307.3548,15522.0
2024-08-15 11:00:00,319.22,319.47,317.84,317.84,15197.0,307.3259,307.5666,305.9973,305.9973,15197.0
2024-08-15 11:30:00,317.81,318.18,317.63,317.81,14498.0,305.9684,306.3246,305.7951,305.9684,14498.0
2024-08-15 12:00:00,317.81,317.97,317.37,317.69,10724.0,305.9684,306.1225,305.5448,305.8529,10724.0
2024-08-15 12:30:00,317.74,317.99,316.87,317.2,19419.0,305.901,306.1417,305.0634,305.3811,19419.0
2024-08-15 13:00:00,317.18,317.32,316.13,316.65,12812.0,305.3619,305.4967,304.351,304.8516,12812.0
2024-08-15 13:30:00,316.53,316.97,316.27,316.91,9208.0,304.7361,305.1597,304.4858,305.1019,9208.0
2024-08-15 14:00:00,316.92,318.1,316.82,318.1,14414.0,305.1116,306.2476,305.0153,306.2476,14414.0
2024-08-15 14:30:00,318.21,319.4,318.0,319.38,14041.0,306.3535,307.4992,306.1513,307.4799,14041.0
2024-08-15 15:00:00,319.38,319.67,319.02,319.67,17467.0,307.4799,307.7591,307.1333,307.7591,17467.0
2024-08-15 15:30:00,319.66,319.66,317.07,317.24,84414.0,307.7495,307.7495,305.256,305.4197,84414.0
2024-08-16 09:30:00,316.57,319.32,316.48,319.1,41041.0,304.7746,307.4222,304.688,307.2104,41041.0
2024-08-16 10:00:00,319.0,319.51,316.63,317.47,8567.0,307.1141,307.6051,304.8324,305.6411,8567.0
2024-08-16 10:30:00,317.13,317.13,316.31,316.65,3790.0,305.3138,305.3138,304.5243,304.8516,3790.0
2024-08-16 11:00:00,316.31,317.06,316.3,316.79,4734.0,304.5243,305.2464,304.5147,304.9864,4734.0
2024-08-16 11:30:00,316.7,316.76,316.23,316.62,3025.0,304.8998,304.9575,304.4473,304.8228,3025.0
2024-08-16 12:00:00,316.66,316.68,315.93,316.16,7215.0,304.8613,304.8805,304.1585,304.3799,7215.0
2024-08-16 12:30:00,316.44,316.7,315.96,316.65,3713.0,304.6495,304.8998,304.1873,304.8516,3713.0
2024-08-16 13:00:00,316.6,317.55,316.51,317.24,11317.0,304.8035,305.7181,304.7169,305.4197,11317.0
2024-08-16 13:30:00,317.18,318.01,317.03,317.98,5911.0,305.3619,306.161,305.2175,306.1321,5911.0
2024-08-16 14:00:00,318.13,318.65,317.75,318.46,15889.0,306.2765,306.7771,305.9107,306.5942,15889.0
2024-08-16 14:30:00,318.56,319.28,318.33,319.17,15513.0,306.6905,307.3836,306.469,307.2777,15513.0
2024-08-16 15:00:00,319.21,319.6,319.05,319.06,26800.0,307.3163,307.6917,307.1622,307.1718,26800.0
2024-08-16 15:30:00,318.89,320.0,318.53,319.45,74878.0,307.0082,308.0768,306.6616,307.5473,74878.0
2024-08-19 09:30:00,320.4,322.0,319.55,322.0,13974.0,308.4619,310.0023,307.6436,310.0023,13974.0
2024-08-19 10:00:00,321.44,322.97,321.23,321.86,25308.0,309.4632,310.9362,309.261,309.8675,25308.0
2024-08-19 10:30:00,321.82,322.27,321.47,322.25,9069.0,309.829,310.2622,309.492,310.243,9069.0
2024-08-19 11:00:00,322.25,322.26,321.33,321.52,12072.0,310.243,310.2526,309.3573,309.5402,12072.0
2024-08-19 11:30:00,321.51,322.4,321.51,321.67,10202.0,309.5306,310.3874,309.5306,309.6846,10202.0
2024-08-19 12:00:00,321.62,322.31,321.47,322.31,4299.0,309.6365,310.3007,309.492,310.3007,4299.0
2024-08-19 12:30:00,322.13,322.23,321.52,321.69,7708.0,310.1275,310.2237,309.5402,309.7038,7708.0
2024-08-19 13:00:00,321.54,321.77,321.41,321.62,12276.0,309.5594,309.7809,309.4343,309.6365,12276.0
2024-08-19 13:30:00,321.28,321.43,321.01,321.17,10156.0,309.3091,309.4535,309.0492,309.2032,10156.0
2024-08-19 14:00:00,321.17,321.2,320.81,321.2,7433.0,309.2032,309.2321,308.8566,309.2321,7433.0
2024-08-19 14:30:00,321.13,322.25,321.12,321.81,8839.0,309.1647,310.243,309.1551,309.8194,8839.0
2024-08-19 15:00:00,321.76,321.97,321.4,321.72,11927.0,309.7712,309.9734,309.4247,309.7327,11927.0
2024-08-19 15:30:00,321.66,323.24,321.49,323.19,69884.0,309.675,311.1961,309.5113,311.148,69884.0
2024-08-20 09:30:00,323.5,325.12,323.0,323.37,21325.0,311.4464,313.006,310.965,311.3213,21325.0
2024-08-20 10:00:00,323.45,324.44,323.33,323.8,20545.0,311.3983,312.3514,311.2827,311.7352,20545.0
2024-08-20 10:30:00,323.8,324.98,323.73,324.44,10238.0,311.7352,312.8713,311.6678,312.3514,10238.0
2024-08-20 11:00:00,324.44,324.55,323.18,323.5,10490.0,312.3514,312.4573,311.1383,311.4464,10490.0
2024-08-20 11:30:00,323.44,323.84,323.29,323.7,11892.0,311.3886,311.7737,311.2442,311.639,11892.0
2024-08-20 12:00:00,323.64,324.04,323.44,323.73,24255.0,311.5812,311.9663,311.3886,311.6678,24255.0
2024-08-20 12:30:00,323.88,324.99,323.86,324.66,9545.0,311.8122,312.8809,311.793,312.5632,9545.0
2024-08-20 13:00:00,324.61,325.18,324.4,324.67,8412.0,312.515,313.0638,312.3129,312.5728,8412.0
2024-08-20 13:30:00,324.64,324.96,324.37,324.55,10091.0,312.5439,312.852,312.284,312.4573,10091.0
2024-08-20 14:00:00,324.43,325.14,324.26,325.14,9329.0,312.3418,313.0253,312.1781,313.0253,9329.0
2024-08-20 14:30:00,325.13,325.37,324.92,325.02,10673.0,313.0157,313.2467,312.8135,312.9098,10673.0
2024-08-20 15:00:00,325.03,325.53,324.93,325.39,14420.0,312.9194,313.4008,312.8231,313.266,14420.0
2024-08-20 15:30:00,325.34,325.82,324.68,325.6,80251.0,313.2178,313.68,312.5824,313.4682,80251.0
2024-08-21 09:30:00,326.13,326.13,323.69,324.02,11709.0,313.9784,313.9784,311.6293,311.947,11709.0
2024-08-21 10:00:00,324.01,324.01,322.1,323.36,9017.0,311.9374,311.9374,310.0986,311.3116,9017.0
2024-08-21 10:30:00,323.36,324.0,323.04,324.0,6810.0,311.3116,311.9278,311.0035,311.9278,6810.0
2024-08-21 11:00:00,323.75,324.17,323.18,324.17,7758.0,311.6871,312.0914,311.1383,312.0914,7758.0
2024-08-21 11:30:00,324.17,324.86,323.52,323.55,9254.0,312.0914,312.7557,311.4657,311.4945,9254.0
2024-08-21 12:00:00,323.63,324.67,323.62,324.38,12019.0,311.5716,312.5728,311.5619,312.2936,12019.0
2024-08-21 12:30:00,324.59,325.32,324.59,325.32,4834.0,312.4958,313.1986,312.4958,313.1986,4834.0
2024-08-21 13:00:00,325.24,325.74,325.19,325.58,5860.0,313.1216,313.6029,313.0734,313.4489,5860.0
2024-08-21 13:30:00,325.56,326.27,325.52,325.52,12919.0,313.4297,314.1132,313.3911,313.3911,12919.0
2024-08-21 14:00:00,325.78,327.8,325.78,327.63,12962.0,313.6415,315.5862,313.6415,315.4225,12962.0
2024-08-21 14:30:00,327.77,328.65,327.54,328.52,20571.0,315.5573,316.4045,315.3359,316.2794,20571.0
2024-08-21 15:00:00,328.54,329.05,327.85,328.69,31332.0,316.2986,316.7896,315.6343,316.443,31332.0
2024-08-21 15:30:00,328.56,329.02,327.74,327.78,79861.0,316.3179,316.7607,315.5284,315.5669,79861.0
2024-08-22 09:30:00,329.21,329.74,326.51,327.57,15689.0,316.9437,317.4539,314.3443,315.3648,15689.0
2024-08-22 10:00:00,327.72,329.54,327.54,328.88,17656.0,315.5092,317.2614,315.3359,316.6259,17656.0
2024-08-22 10:30:00,328.94,329.74,328.65,329.2,11477.0,316.6837,317.4539,316.4045,316.934,11477.0
2024-08-22 11:00:00,329.38,330.32,329.35,329.97,12194.0,317.1073,318.0123,317.0784,317.6753,12194.0
2024-08-22 11:30:00,330.24,330.74,329.72,330.41,10590.0,317.9353,318.4166,317.4347,318.0989,10590.0
2024-08-22 12:00:00,330.64,331.87,330.63,331.76,19578.0,318.3204,319.5045,318.3107,319.3986,19578.0
2024-08-22 12:30:00,331.85,331.94,330.96,331.21,16431.0,319.4853,319.5719,318.6284,318.8691,16431.0
2024-08-22 13:00:00,331.3,331.79,330.92,331.01,19854.0,318.9558,319.4275,318.5899,318.6766,19854.0
2024-08-22 13:30:00,331.1,331.84,331.1,331.44,20079.0,318.7632,319.4757,318.7632,319.0906,20079.0
2024-08-22 14:00:00,331.37,332.8,331.37,332.61,18784.0,319.0232,320.3999,319.0232,320.217,18784.0
2024-08-22 14:30:00,332.61,332.78,331.66,331.7,17493.0,320.217,320.3806,319.3024,319.3409,17493.0
2024-08-22 15:00:00,331.55,332.8,331.51,332.34,27908.0,319.1965,320.3999,319.158,319.957,27908.0
2024-08-22 15:30:00,332.36,333.73,332.24,333.27,118330.0,319.9763,321.2952,319.8608,320.8524,118330.0
2024-08-23 09:30:00,334.48,335.25,333.93,334.92,18201.0,322.0173,322.7586,321.4878,322.4409,18201.0
2024-08-23 10:00:00,335.11,337.82,335.01,337.19,11153.0,322.6238,325.2328,322.5275,324.6263,11153.0
2024-08-23 10:30:00,337.0,338.84,336.63,338.5,10334.0,324.4434,326.2148,324.0872,325.8875,10334.0
2024-08-23 11:00:00,338.44,339.89,338.34,339.54,8784.0,325.8297,327.2257,325.7335,326.8888,8784.0
2024-08-23 11:30:00,339.81,340.0,338.61,338.93,6531.0,327.1487,327.3316,325.9934,326.3015,6531.0
2024-08-23 12:00:00,338.93,338.95,338.04,338.17,8092.0,326.3015,326.3207,325.4446,325.5698,8092.0
2024-08-23 12:30:00,338.29,338.73,337.49,338.48,11681.0,325.6853,326.1089,324.9151,325.8683,11681.0
2024-08-23 13:00:00,338.46,340.1,338.46,339.98,10512.0,325.849,327.4279,325.849,327.3124,10512.0
2024-08-23 13:30:00,339.81,340.34,339.66,340.28,8139.0,327.1487,327.6589,327.0043,327.6012,8139.0
2024-08-23 14:00:00,340.27,341.3,340.13,341.21,9494.0,327.5916,328.5832,327.4568,328.4965,9494.0
2024-08-23 14:30:00,341.09,341.23,340.49,340.56,7756.0,328.381,328.5158,327.8034,327.8708,7756.0
2024-08-23 15:00:00,340.56,341.31,340.37,341.3,19314.0,327.8708,328.5928,327.6878,328.5832,19314.0
2024-08-23 15:30:00,341.17,341.71,340.46,341.1,64491.0,328.458,328.9779,327.7745,328.3906,64491.0
2024-08-26 09:30:00,342.54,342.99,339.05,340.38,17693.0,329.777,330.2102,326.417,327.6975,17693.0
2024-08-26 10:00:00,340.29,341.04,339.76,341.04,8563.0,327.6108,328.3329,327.1006,328.3329,8563.0
2024-08-26 10:30:00,340.85,341.6,340.44,340.68,8664.0,328.1499,328.872,327.7552,327.9863,8664.0
2024-08-26 11:00:00,340.69,340.7,339.8,339.81,6010.0,327.9959,328.0055,327.1391,327.1487,6010.0
2024-08-26 11:30:00,339.84,340.63,339.84,340.53,13183.0,327.1776,327.9381,327.1776,327.8419,13183.0
2024-08-26 12:00:00,340.53,340.7,339.89,340.52,21136.0,327.8419,328.0055,327.2257,327.8322,21136.0
2024-08-26 12:30:00,340.43,340.65,340.03,340.65,6522.0,327.7456,327.9574,327.3605,327.9574,6522.0
2024-08-26 13:00:00,340.65,340.77,340.27,340.35,4365.0,327.9574,328.0729,327.5916,327.6686,4365.0
2024-08-26 13:30:00,340.21,340.43,339.15,339.26,14235.0,327.5338,327.7456,326.5133,326.6192,14235.0
2024-08-26 14:00:00,339.17,339.49,339.02,339.03,7360.0,326.5325,326.8406,326.3881,326.3978,7360.0
2024-08-26 14:30:00,338.98,339.46,338.72,339.38,12385.0,326.3496,326.8117,326.0993,326.7347,12385.0
2024-08-26 15:00:00,339.38,339.79,339.12,339.22,13957.0,326.7347,327.1294,326.4844,326.5807,13957.0
2024-08-26 15:30:00,339.3,340.33,339.09,339.65,62288.0,326.6577,327.6493,326.4555,326.9947,62288.0
2024-08-27 09:30:00,337.1,339.51,337.08,339.5,7002.0,324.5397,326.8599,324.5204,326.8502,7002.0
2024-08-27 10:00:00,339.91,339.91,338.68,339.62,15028.0,327.245,327.245,326.0608,326.9658,15028.0
2024-08-27 10:30:00,339.67,340.52,339.35,340.36,20146.0,327.0139,327.8322,326.7058,327.6782,20146.0
2024-08-27 11:00:00,340.16,340.75,340.01,340.19,15177.0,327.4857,328.0537,327.3412,327.5145,15177.0
2024-08-27 11:30:00,340.12,341.57,340.12,341.4,13370.0,327.4471,328.8431,327.4471,328.6795,13370.0
2024-08-27 12:00:00,341.65,341.97,340.99,341.16,6969.0,328.9201,329.2282,328.2847,328.4484,6969.0
2024-08-27 12:30:00,341.0,341.22,340.55,340.79,21744.0,328.2944,328.5062,327.8611,328.0922,21744.0
2024-08-27 13:00:00,340.71,341.03,340.7,340.92,14187.0,328.0152,328.3232,328.0055,328.2173,14187.0
2024-08-27 13:30:00,340.8,342.3,340.8,342.07,14159.0,328.1018,329.5459,328.1018,329.3245,14159.0
2024-08-27 14:00:00,342.1,342.79,342.09,342.68,11110.0,329.3534,330.0177,329.3437,329.9118,11110.0
2024-08-27 14:30:00,342.68,343.0,342.59,342.84,16852.0,329.9118,330.2198,329.8251,330.0658,16852.0
2024-08-27 15:00:00,342.84,342.96,342.51,342.71,15158.0,330.0658,330.1813,329.7481,329.9406,15158.0
2024-08-27 15:30:00,342.56,343.47,342.43,342.67,87663.0,329.7962,330.6723,329.6711,329.9021,87663.0
2024-08-28 09:30:00,341.37,343.04,341.15,341.29,10255.0,328.6506,330.2583,328.4388,328.5736,10255.0
2024-08-28 10:00:00,341.71,342.46,341.32,341.32,10148.0,328.9779,329.7,328.6024,328.6024,10148.0
2024-08-28 10:30:00,341.27,342.22,341.2,342.14,6762.0,328.5543,329.4689,328.4869,329.3919,6762.0
2024-08-28 11:00:00,342.16,342.29,341.6,341.88,10473.0,329.4111,329.5363,328.872,329.1416,10473.0
2024-08-28 11:30:00,341.9,341.9,340.78,340.85,7418.0,329.1608,329.1608,328.0826,328.1499,7418.0
2024-08-28 12:00:00,340.78,340.88,340.1,340.1,11414.0,328.0826,328.1788,327.4279,327.4279,11414.0
2024-08-28 12:30:00,340.07,340.09,339.39,339.97,24985.0,327.399,327.4183,326.7443,327.3027,24985.0
2024-08-28 13:00:00,340.06,340.07,339.51,339.85,11157.0,327.3894,327.399,326.8599,327.1872,11157.0
2024-08-28 13:30:00,339.97,340.18,338.07,338.07,5523.0,327.3027,327.5049,325.4735,325.4735,5523.0
2024-08-28 14:00:00,337.74,338.14,337.13,337.66,12186.0,325.1558,325.5409,324.5686,325.0788,12186.0
2024-08-28 14:30:00,337.63,339.0,337.37,338.82,10186.0,325.0499,326.3689,324.7996,326.1956,10186.0
2024-08-28 15:00:00,338.97,339.4,338.5,339.4,8603.0,326.34,326.754,325.8875,326.754,8603.0
2024-08-28 15:30:00,339.17,341.57,338.71,340.77,84693.0,326.5325,328.8431,326.0897,328.0729,84693.0
2024-08-29 09:30:00,340.77,341.99,337.51,338.62,15916.0,328.0729,329.2475,324.9344,326.003,15916.0
2024-08-29 10:00:00,339.08,339.66,338.63,339.39,21287.0,326.4459,327.0043,326.0127,326.7443,21287.0
2024-08-29 10:30:00,339.37,339.8,337.23,337.24,21389.0,326.7251,327.1391,324.6648,324.6745,21389.0
2024-08-29 11:00:00,337.47,337.86,336.94,336.98,15601.0,324.8959,325.2714,324.3856,324.4241,15601.0
2024-08-29 11:30:00,337.2,337.94,336.88,337.86,20584.0,324.6359,325.3484,324.3279,325.2714,20584.0
2024-08-29 12:00:00,337.77,338.88,337.44,338.88,36088.0,325.1847,326.2533,324.867,326.2533,36088.0
2024-08-29 12:30:00,338.88,340.03,338.87,340.03,19203.0,326.2533,327.3605,326.2437,327.3605,19203.0
2024-08-29 13:00:00,339.91,340.18,339.83,340.17,9646.0,327.245,327.5049,327.168,327.4953,9646.0
2024-08-29 13:30:00,340.15,342.09,340.15,341.63,35498.0,327.476,329.3437,327.476,328.9009,35498.0
2024-08-29 14:00:00,341.73,341.94,341.23,341.66,12964.0,328.9972,329.1993,328.5158,328.9298,12964.0
2024-08-29 14:30:00,341.47,341.6,340.42,341.27,31979.0,328.7468,328.872,327.736,328.5543,31979.0
2024-08-29 15:00:00,340.97,342.28,340.83,341.9,34301.0,328.2655,329.5267,328.1307,329.1608,34301.0
2024-08-29 15:30:00,342.0,342.07,340.75,341.84,78664.0,329.2571,329.3245,328.0537,329.1031,78664.0
2024-08-30 09:30:00,343.63,344.21,342.55,344.12,10803.0,330.8264,331.3848,329.7866,331.2981,10803.0
2024-08-30 10:00:00,343.77,343.99,342.66,343.16,16598.0,330.9611,331.173,329.8925,330.3739,16598.0
2024-08-30 10:30:00,343.14,343.33,341.45,341.68,5080.0,330.3546,330.5375,328.7276,328.949,5080.0
2024-08-30 11:00:00,341.64,341.91,340.22,340.53,5320.0,328.9105,329.1705,327.5434,327.8419,5320.0
2024-08-30 11:30:00,340.29,340.36,339.83,340.11,8055.0,327.6108,327.6782,327.168,327.4375,8055.0
2024-08-30 12:00:00,339.94,340.63,339.31,339.51,10821.0,327.2739,327.9381,326.6673,326.8599,10821.0
2024-08-30 12:30:00,339.31,339.86,338.65,339.66,16483.0,326.6673,327.1968,326.0319,327.0043,16483.0
2024-08-30 13:00:00,339.82,340.47,339.69,340.4,5823.0,327.1583,327.7841,327.0332,327.7167,5823.0
2024-08-30 13:30:00,340.49,340.95,340.27,340.68,5526.0,327.8034,328.2462,327.5916,327.9863,5526.0
2024-08-30 14:00:00,340.55,340.64,339.85,339.85,17753.0,327.8611,327.9478,327.1872,327.1872,17753.0
2024-08-30 14:30:00,339.88,340.33,339.67,340.15,19559.0,327.2161,327.6493,327.0139,327.476,19559.0
2024-08-30 15:00:00,340.25,341.93,340.23,341.69,17937.0,327.5723,329.1897,327.553,328.9586,17937.0
2024-08-30 15:30:00,341.81,344.32,341.48,343.54,163336.0,329.0742,331.4907,328.7565,330.7397,163336.0
2024-09-03 09:30:00,342.6,344.44,341.9,342.95,20856.0,329.8347,331.6062,329.1608,330.1717,20856.0
2024-09-03 10:00:00,343.07,343.07,341.36,342.57,17166.0,330.2872,330.2872,328.6409,329.8059,17166.0
2024-09-03 10:30:00,342.42,344.04,342.31,343.92,8836.0,329.6614,331.2211,329.5555,331.1056,8836.0
2024-09-03 11:00:00,343.53,344.61,343.46,344.61,5969.0,330.7301,331.7698,330.6627,331.7698,5969.0
2024-09-03 11:30:00,344.92,345.08,344.02,344.5,8028.0,332.0683,332.2223,331.2018,331.6639,8028.0
2024-09-03 12:00:00,344.6,344.95,344.43,344.56,7380.0,331.7602,332.0972,331.5966,331.7217,7380.0
2024-09-03 12:30:00,344.63,344.66,343.16,343.16,8278.0,331.7891,331.818,330.3739,330.3739,8278.0
2024-09-03 13:00:00,343.55,344.4,343.35,344.35,8558.0,330.7493,331.5677,330.5568,331.5195,8558.0
2024-09-03 13:30:00,344.35,344.35,343.76,344.18,6520.0,331.5195,331.5195,330.9515,331.3559,6520.0
2024-09-03 14:00:00,344.0,344.79,343.72,344.39,15705.0,331.1826,331.9431,330.913,331.558,15705.0
2024-09-03 14:30:00,344.25,344.6,343.26,343.4,13288.0,331.4233,331.7602,330.4702,330.6049,13288.0
2024-09-03 15:00:00,343.34,343.66,342.88,343.0,9881.0,330.5472,330.8552,330.1043,330.2198,9881.0
2024-09-03 15:30:00,343.14,343.15,339.81,341.77,115859.0,330.3546,330.3642,327.1487,329.0357,115859.0
2024-09-04 09:30:00,343.27,346.55,341.57,345.73,31980.0,330.4798,333.6376,328.8431,332.8481,31980.0
2024-09-04 10:00:00,345.73,346.27,342.3,344.04,29694.0,332.8481,333.368,329.5459,331.2211,29694.0
2024-09-04 10:30:00,344.23,344.48,342.39,342.71,12336.0,331.404,331.6447,329.6326,329.9406,12336.0
2024-09-04 11:00:00,343.25,343.46,340.96,341.1,19304.0,330.4605,330.6627,328.2558,328.3906,19304.0
2024-09-04 11:30:00,341.1,341.93,340.53,341.02,32217.0,328.3906,329.1897,327.8419,328.3136,32217.0
2024-09-04 12:00:00,340.72,341.46,339.97,341.46,28154.0,328.0248,328.7372,327.3027,328.7372,28154.0
2024-09-04 12:30:00,341.51,342.9,341.46,342.49,11514.0,328.7854,330.1236,328.7372,329.7288,11514.0
2024-09-04 13:00:00,342.48,342.48,341.29,341.29,21392.0,329.7192,329.7192,328.5736,328.5736,21392.0
2024-09-04 13:30:00,341.3,342.54,341.12,342.54,34824.0,328.5832,329.777,328.4099,329.777,34824.0
2024-09-04 14:00:00,342.41,342.65,341.59,342.13,10075.0,329.6518,329.8829,328.8624,329.3823,10075.0
2024-09-04 14:30:00,342.0,342.4,341.65,341.86,14233.0,329.2571,329.6422,328.9201,329.1223,14233.0
2024-09-04 15:00:00,341.88,343.09,341.24,342.53,25173.0,329.1416,330.3065,328.5254,329.7674,25173.0
2024-09-04 15:30:00,342.55,344.64,341.98,343.9,123987.0,329.7866,331.7987,329.2378,331.0863,123987.0
2024-09-05 09:30:00,346.6,346.6,343.5,346.0,31494.0,333.6857,333.6857,330.7012,333.1081,31494.0
2024-09-05 10:00:00,345.56,347.16,345.56,347.02,15861.0,332.6845,334.2248,332.6845,334.0901,15861.0
2024-09-05 10:30:00,347.18,347.77,345.04,345.37,23162.0,334.2441,334.8121,332.1838,332.5015,23162.0
2024-09-05 11:00:00,345.13,345.34,343.82,344.11,21877.0,332.2705,332.4726,331.0093,331.2885,21877.0
2024-09-05 11:30:00,344.14,344.34,343.2,343.22,11960.0,331.3174,331.5099,330.4124,330.4316,11960.0
2024-09-05 12:00:00,343.23,343.58,342.82,343.46,20567.0,330.4413,330.7782,330.0465,330.6627,20567.0
2024-09-05 12:30:00,343.46,343.55,342.45,342.56,10139.0,330.6627,330.7493,329.6903,329.7962,10139.0
2024-09-05 13:00:00,342.36,342.74,341.57,342.15,22572.0,329.6037,329.9695,328.8431,329.4015,22572.0
2024-09-05 13:30:00,342.28,343.43,342.13,342.95,20209.0,329.5267,330.6338,329.3823,330.1717,20209.0
2024-09-05 14:00:00,342.68,343.04,342.46,342.79,26794.0,329.9118,330.2583,329.7,330.0177,26794.0
2024-09-05 14:30:00,342.61,344.1,342.61,343.67,38744.0,329.8444,331.2789,329.8444,330.8649,38744.0
2024-09-05 15:00:00,343.76,343.76,342.19,342.46,41916.0,330.9515,330.9515,329.44,329.7,41916.0
2024-09-05 15:30:00,342.33,342.7,340.72,341.06,59455.0,329.5748,329.931,328.0248,328.3521,59455.0
2024-09-06 09:30:00,341.75,343.09,341.12,341.47,25392.0,329.0164,330.3065,328.4099,328.7468,25392.0
2024-09-06 10:00:00,341.49,342.44,340.28,340.84,19864.0,328.7661,329.6807,327.6012,328.1403,19864.0
2024-09-06 10:30:00,341.0,341.23,339.91,340.16,17807.0,328.2944,328.5158,327.245,327.4857,17807.0
2024-09-06 11:00:00,340.31,342.86,340.0,341.27,37591.0,327.6301,330.0851,327.3316,328.5543,37591.0
2024-09-06 11:30:00,341.27,342.49,341.11,342.21,11543.0,328.5543,329.7288,328.4003,329.4593,11543.0
2024-09-06 12:00:00,342.28,343.46,342.06,342.32,19363.0,329.5267,330.6627,329.3149,329.5652,19363.0
2024-09-06 12:30:00,342.56,343.06,342.07,342.57,15939.0,329.7962,330.2776,329.3245,329.8059,15939.0
2024-09-06 13:00:00,342.65,343.79,342.14,343.24,33122.0,329.8829,330.9804,329.3919,330.4509,33122.0
2024-09-06 13:30:00,343.27,343.82,342.71,343.36,25629.0,330.4798,331.0093,329.9406,330.5664,25629.0
2024-09-06 14:00:00,343.61,344.13,342.82,343.98,28989.0,330.8071,331.3077,330.0465,331.1633,28989.0
2024-09-06 14:30:00,343.75,344.83,343.68,343.88,19456.0,330.9419,331.9817,330.8745,331.067,19456.0
2024-09-06 15:00:00,344.01,345.69,343.64,345.69,54828.0,331.1922,332.8096,330.836,332.8096,54828.0
2024-09-06 15:30:00,345.26,346.72,344.6,345.63,103057.0,332.3956,333.8012,331.7602,332.7518,103057.0
2024-09-09 09:30:00,345.72,347.87,343.5,347.58,42813.0,332.8385,334.9084,330.7012,334.6292,42813.0
2024-09-09 10:00:00,347.69,349.98,347.37,349.48,19216.0,334.7351,336.9398,334.427,336.4584,19216.0
2024-09-09 10:30:00,349.67,351.0,349.58,350.61,24182.0,336.6413,337.9218,336.5547,337.5463,24182.0
2024-09-09 11:00:00,350.42,351.35,349.67,351.2,16865.0,337.3634,338.2587,336.6413,338.1143,16865.0
2024-09-09 11:30:00,351.04,352.49,351.04,351.96,10695.0,337.9603,339.3562,337.9603,338.846,10695.0
2024-09-09 12:00:00,351.9,352.81,351.72,352.21,17477.0,338.7882,339.6643,338.6149,339.0867,17477.0
2024-09-09 12:30:00,352.02,353.23,352.02,353.2,13083.0,338.9038,340.0687,338.9038,340.0398,13083.0
2024-09-09 13:00:00,352.93,353.05,352.27,352.44,9088.0,339.7798,339.8954,339.1444,339.3081,9088.0
2024-09-09 13:30:00,352.35,352.64,351.5,351.55,11358.0,339.2215,339.5007,338.4031,338.4513,11358.0
2024-09-09 14:00:00,351.56,351.56,350.06,350.4,14999.0,338.4609,338.4609,337.0168,337.3441,14999.0
2024-09-09 14:30:00,350.46,350.46,349.16,349.26,12716.0,337.4019,337.4019,336.1503,336.2466,12716.0
2024-09-09 15:00:00,349.12,351.87,348.83,351.53,19232.0,336.1118,338.7593,335.8326,338.432,19232.0
2024-09-09 15:30:00,351.38,352.07,350.9,351.25,70307.0,338.2876,338.9519,337.8255,338.1624,70307.0
2024-09-10 09:30:00,352.47,355.95,351.3,354.86,21152.0,339.337,342.6873,338.2106,341.6379,21152.0
2024-09-10 10:00:00,354.59,354.96,352.79,353.18,33268.0,341.378,341.7342,339.6451,340.0205,33268.0
2024-09-10 10:30:00,352.99,354.87,352.99,354.67,12764.0,339.8376,341.6476,339.8376,341.455,12764.0
2024-09-10 11:00:00,354.56,355.99,354.44,355.63,29515.0,341.3491,342.7258,341.2336,342.3792,29515.0
2024-09-10 11:30:00,355.5,355.92,355.23,355.48,12930.0,342.2541,342.6584,341.9941,342.2348,12930.0
2024-09-10 12:00:00,355.52,355.98,355.09,355.23,11280.0,342.2733,342.7162,341.8594,341.9941,11280.0
2024-09-10 12:30:00,355.22,355.26,354.2,354.82,13585.0,341.9845,342.023,341.0025,341.5994,13585.0
2024-09-10 13:00:00,354.82,356.44,354.82,356.4,19476.0,341.5994,343.1591,341.5994,343.1206,19476.0
2024-09-10 13:30:00,356.44,356.93,356.36,356.63,38164.0,343.1591,343.6308,343.082,343.342,38164.0
2024-09-10 14:00:00,356.61,357.62,356.02,357.62,6567.0,343.3227,344.2951,342.7547,344.2951,6567.0
2024-09-10 14:30:00,357.68,359.45,357.48,359.25,18707.0,344.3529,346.0569,344.1603,345.8644,18707.0
2024-09-10 15:00:00,359.36,361.23,359.17,360.7,27634.0,345.9703,347.7706,345.7873,347.2603,27634.0
2024-09-10 15:30:00,360.6,360.62,358.82,359.14,104211.0,347.1641,347.1833,345.4504,345.7585,104211.0
2024-09-11 09:30:00,354.69,354.69,352.66,352.93,32082.0,341.4743,341.4743,339.5199,339.7798,32082.0
2024-09-11 10:00:00,352.78,353.4,351.57,352.22,13058.0,339.6354,340.2323,338.4705,339.0963,13058.0
2024-09-11 10:30:00,351.82,353.12,351.7,353.12,8061.0,338.7112,339.9628,338.5957,339.9628,8061.0
2024-09-11 11:00:00,353.47,353.98,352.8,353.98,8504.0,340.2997,340.7907,339.6547,340.7907,8504.0
2024-09-11 11:30:00,354.08,355.34,353.83,354.03,9495.0,340.887,342.1001,340.6463,340.8389,9495.0
2024-09-11 12:00:00,353.88,354.98,353.69,354.88,4356.0,340.6944,341.7535,340.5115,341.6572,4356.0
2024-09-11 12:30:00,354.51,356.26,354.5,356.06,4316.0,341.301,342.9858,341.2913,342.7932,4316.0
2024-09-11 13:00:00,356.4,357.4,356.22,357.4,4771.0,343.1206,344.0833,342.9473,344.0833,4771.0
2024-09-11 13:30:00,357.39,357.58,357.11,357.25,6640.0,344.0737,344.2566,343.8041,343.9389,6640.0
2024-09-11 14:00:00,357.0,357.49,356.9,357.02,10029.0,343.6982,344.1699,343.6019,343.7175,10029.0
2024-09-11 14:30:00,356.74,357.61,356.73,357.12,7135.0,343.4479,344.2855,343.4383,343.8137,7135.0
2024-09-11 15:00:00,357.31,357.85,356.92,357.84,12843.0,343.9966,344.5165,343.6212,344.5069,12843.0
2024-09-11 15:30:00,357.97,359.93,357.41,359.16,109887.0,344.6321,346.519,344.0929,345.7777,109887.0
2024-09-12 09:30:00,358.69,359.54,356.17,357.72,21998.0,345.3252,346.1436,342.8991,344.3914,21998.0
2024-09-12 10:00:00,357.69,357.76,356.75,357.4,32307.0,344.3625,344.4299,343.4575,344.0833,32307.0
2024-09-12 10:30:00,357.57,357.73,355.83,355.83,7206.0,344.247,344.401,342.5718,342.5718,7206.0
2024-09-12 11:00:00,355.86,356.9,355.8,356.55,12628.0,342.6007,343.6019,342.5429,343.265,12628.0
2024-09-12 11:30:00,356.52,357.13,356.5,356.7,13889.0,343.2361,343.8234,343.2168,343.4094,13889.0
2024-09-12 12:00:00,356.62,356.85,354.88,356.31,22211.0,343.3324,343.5538,341.6572,343.0339,22211.0
2024-09-12 12:30:00,356.33,357.73,356.33,357.42,10382.0,343.0532,344.401,343.0532,344.1025,10382.0
2024-09-12 13:00:00,357.51,357.88,357.23,357.66,17978.0,344.1892,344.5454,343.9196,344.3336,17978.0
2024-09-12 13:30:00,357.54,358.64,357.54,358.16,16281.0,344.2181,345.2771,344.2181,344.815,16281.0
2024-09-12 14:00:00,358.19,358.46,357.42,357.9,23191.0,344.8439,345.1038,344.1025,344.5647,23191.0
2024-09-12 14:30:00,357.92,358.01,356.58,357.18,17436.0,344.5839,344.6706,343.2938,343.8715,17436.0
2024-09-12 15:00:00,357.18,357.71,357.17,357.45,20450.0,343.8715,344.3817,343.8619,344.1314,20450.0
2024-09-12 15:30:00,357.45,359.37,357.38,359.32,73371.0,344.1314,345.9799,344.064,345.9318,73371.0
2024-09-13 09:30:00,357.29,359.33,355.86,357.31,27147.0,346.8506,348.831,345.4624,346.87,27147.0
2024-09-13 10:00:00,357.26,358.05,356.69,356.69,20683.0,346.8215,347.5884,346.2681,346.2681,20683.0
2024-09-13 10:30:00,356.77,356.99,354.64,355.06,19968.0,346.3458,346.5593,344.278,344.6857,19968.0
2024-09-13 11:00:00,355.5,356.59,355.1,355.98,9776.0,345.1129,346.171,344.7246,345.5789,9776.0
2024-09-13 11:30:00,355.88,357.66,355.88,356.84,11131.0,345.4818,347.2098,345.4818,346.4137,11131.0
2024-09-13 12:00:00,357.26,358.23,357.12,357.68,15151.0,346.8215,347.7631,346.6855,347.2292,15151.0
2024-09-13 12:30:00,357.55,357.87,357.04,357.21,8537.0,347.103,347.4136,346.6079,346.7729,8537.0
2024-09-13 13:00:00,357.28,357.28,355.83,356.29,6427.0,346.8409,346.8409,345.4332,345.8798,6427.0
2024-09-13 13:30:00,356.34,357.28,356.33,356.82,12171.0,345.9283,346.8409,345.9186,346.3943,12171.0
2024-09-13 14:00:00,356.83,357.38,356.36,356.48,11704.0,346.404,346.9379,345.9477,346.0642,11704.0
2024-09-13 14:30:00,356.52,356.53,355.89,356.1,8683.0,346.1031,346.1128,345.4915,345.6953,8683.0
2024-09-13 15:00:00,356.0,356.53,355.86,356.25,19462.0,345.5983,346.1128,345.4624,345.841,19462.0
2024-09-13 15:30:00,356.37,359.66,356.25,358.98,84586.0,345.9575,349.1513,345.841,348.4912,84586.0
2024-09-16 09:30:00,360.28,361.64,357.85,359.98,17182.0,349.7532,351.0735,347.3942,349.462,17182.0
2024-09-16 10:00:00,360.7,362.18,360.35,360.95,10065.0,350.1609,351.5977,349.8212,350.4036,10065.0
2024-09-16 10:30:00,360.95,361.69,360.48,360.96,42521.0,350.4036,351.122,349.9474,350.4133,42521.0
2024-09-16 11:00:00,360.54,361.57,359.9,360.12,8771.0,350.0056,351.0055,349.3843,349.5979,8771.0
2024-09-16 11:30:00,360.29,360.81,360.01,360.46,22292.0,349.7629,350.2677,349.4911,349.928,22292.0
2024-09-16 12:00:00,360.04,360.58,359.73,359.87,14867.0,349.5202,350.0444,349.2193,349.3552,14867.0
2024-09-16 12:30:00,359.82,361.86,359.67,361.74,4784.0,349.3067,351.287,349.161,351.1706,4784.0
2024-09-16 13:00:00,361.86,362.76,361.83,362.58,9470.0,351.287,352.1608,351.2579,351.986,9470.0
2024-09-16 13:30:00,362.59,363.82,362.59,363.82,12024.0,351.9957,353.1898,351.9957,353.1898,12024.0
2024-09-16 14:00:00,363.81,364.34,363.58,364.33,13418.0,353.1801,353.6946,352.9568,353.6849,13418.0
2024-09-16 14:30:00,364.42,364.61,362.57,363.0,24518.0,353.7722,353.9567,351.9763,352.3937,24518.0
2024-09-16 15:00:00,362.96,363.11,362.17,362.75,20839.0,352.3549,352.5005,351.588,352.151,20839.0
2024-09-16 15:30:00,362.97,363.35,362.3,362.74,97246.0,352.3646,352.7335,351.7142,352.1413,97246.0
2024-09-17 09:30:00,362.28,363.9,360.0,360.87,19227.0,351.6948,353.2674,349.4814,350.326,19227.0
2024-09-17 10:00:00,361.56,363.48,360.79,362.84,23813.0,350.9958,352.8597,350.2483,352.2384,23813.0
2024-09-17 10:30:00,362.68,362.83,360.13,360.82,29808.0,352.0831,352.2287,349.6076,350.2774,29808.0
2024-09-17 11:00:00,360.88,361.92,360.21,361.31,5935.0,350.3357,351.3453,349.6853,350.7531,5935.0
2024-09-17 11:30:00,361.05,361.55,360.49,360.63,13848.0,350.5007,350.9861,349.9571,350.093,13848.0
2024-09-17 12:00:00,360.49,361.98,360.3,361.82,26908.0,349.9571,351.4035,349.7726,351.2482,26908.0
2024-09-17 12:30:00,361.82,361.94,361.25,361.71,11536.0,351.2482,351.3647,350.6949,351.1414,11536.0
2024-09-17 13:00:00,361.65,362.25,361.42,361.98,10522.0,351.0832,351.6657,350.8599,351.4035,10522.0
2024-09-17 13:30:00,361.76,361.81,360.53,361.14,6799.0,351.19,351.2385,349.9959,350.5881,6799.0
2024-09-17 14:00:00,360.96,361.95,360.91,361.81,9475.0,350.4133,351.3744,350.3648,351.2385,9475.0
2024-09-17 14:30:00,361.61,361.78,360.37,360.38,7713.0,351.0444,351.2094,349.8406,349.8503,7713.0
2024-09-17 15:00:00,360.09,360.46,357.4,358.27,15825.0,349.5688,349.928,346.9574,347.8019,15825.0
2024-09-17 15:30:00,358.38,358.97,357.46,357.79,80964.0,347.9087,348.4815,347.0156,347.336,80964.0
2024-09-18 09:30:00,359.95,362.43,358.87,362.43,21776.0,349.4329,351.8404,348.3844,351.8404,21776.0
2024-09-18 10:00:00,362.13,364.63,362.13,362.47,15821.0,351.5492,353.9761,351.5492,351.8792,15821.0
2024-09-18 10:30:00,362.47,362.72,360.91,361.12,23027.0,351.8792,352.1219,350.3648,350.5687,23027.0
2024-09-18 11:00:00,361.38,361.44,359.35,359.88,25380.0,350.8211,350.8793,348.8504,349.3649,25380.0
2024-09-18 11:30:00,359.75,361.21,359.52,360.92,12995.0,349.2387,350.656,349.0154,350.3745,12995.0
2024-09-18 12:00:00,360.86,361.28,360.22,361.15,8710.0,350.3163,350.724,349.695,350.5978,8710.0
2024-09-18 12:30:00,361.15,362.25,361.15,361.97,7475.0,350.5978,351.6657,350.5978,351.3938,7475.0
2024-09-18 13:00:00,361.78,362.04,361.57,361.9,9428.0,351.2094,351.4618,351.0055,351.3259,9428.0
2024-09-18 13:30:00,362.21,362.57,361.35,361.4,15365.0,351.6268,351.9763,350.7919,350.8405,15365.0
2024-09-18 14:00:00,361.4,366.29,360.6,361.54,19273.0,350.8405,355.5876,350.0639,350.9764,19273.0
2024-09-18 14:30:00,361.86,362.76,359.67,360.76,20038.0,351.287,352.1608,349.161,350.2192,20038.0
2024-09-18 15:00:00,360.37,363.25,360.18,362.57,11373.0,349.8406,352.6364,349.6561,351.9763,11373.0
2024-09-18 15:30:00,362.36,362.44,360.23,360.88,72489.0,351.7724,351.8501,349.7047,350.3357,72489.0
2024-09-19 09:30:00,363.59,363.59,357.06,359.86,31039.0,352.9665,352.9665,346.6273,349.3455,31039.0
2024-09-19 10:00:00,359.49,360.0,354.69,356.58,10652.0,348.9863,349.4814,344.3265,346.1613,10652.0
2024-09-19 10:30:00,357.01,358.52,356.58,356.6,10748.0,346.5788,348.0446,346.1613,346.1807,10748.0
2024-09-19 11:00:00,356.63,357.28,356.15,356.7,10233.0,346.2099,346.8409,345.7439,346.2778,10233.0
2024-09-19 11:30:00,356.87,357.13,355.17,355.17,11177.0,346.4428,346.6953,344.7925,344.7925,11177.0
2024-09-19 12:00:00,355.27,356.15,355.25,355.52,15619.0,344.8896,345.7439,344.8702,345.1323,15619.0
2024-09-19 12:30:00,355.68,356.42,355.07,355.55,26917.0,345.2876,346.006,344.6954,345.1614,26917.0
2024-09-19 13:00:00,355.55,357.45,355.35,357.02,13404.0,345.1614,347.0059,344.9673,346.5885,13404.0
2024-09-19 13:30:00,357.19,357.95,356.75,357.8,26167.0,346.7535,347.4913,346.3264,347.3457,26167.0
2024-09-19 14:00:00,357.89,358.93,357.8,358.57,13092.0,347.433,348.4427,347.3457,348.0932,13092.0
2024-09-19 14:30:00,358.52,359.14,358.37,358.48,14026.0,348.0446,348.6465,347.899,348.0058,14026.0
2024-09-19 15:00:00,358.68,359.91,358.51,359.65,13075.0,348.2,349.394,348.0349,349.1416,13075.0
2024-09-19 15:30:00,359.64,360.01,358.61,358.82,77442.0,349.1319,349.4911,348.132,348.3359,77442.0
2024-09-20 09:30:00,357.5,359.25,355.79,358.96,170649.0,347.0544,348.7533,345.3944,348.4718,170649.0
2024-09-20 10:00:00,358.74,359.18,357.94,358.58,14010.0,348.2582,348.6854,347.4816,348.1029,14010.0
2024-09-20 10:30:00,358.35,358.7,357.77,357.96,7288.0,347.8796,348.2194,347.3166,347.501,7288.0
2024-09-20 11:00:00,357.9,358.71,357.82,358.31,15232.0,347.4428,348.2291,347.3651,347.8408,15232.0
2024-09-20 11:30:00,358.32,358.74,357.92,358.14,7034.0,347.8505,348.2582,347.4622,347.6757,7034.0
2024-09-20 12:00:00,358.32,358.36,357.62,357.63,4392.0,347.8505,347.8893,347.1709,347.1806,4392.0
2024-09-20 12:30:00,357.44,358.32,357.44,358.32,10142.0,346.9962,347.8505,346.9962,347.8505,10142.0
2024-09-20 13:00:00,358.06,358.79,357.99,358.39,5110.0,347.5981,348.3067,347.5301,347.9184,5110.0
2024-09-20 13:30:00,358.34,358.51,357.88,358.05,28584.0,347.8699,348.0349,347.4233,347.5884,28584.0
2024-09-20 14:00:00,358.01,358.55,357.61,358.33,28600.0,347.5495,348.0738,347.1612,347.8602,28600.0
2024-09-20 14:30:00,358.17,358.48,357.96,358.3,23647.0,347.7049,348.0058,347.501,347.8311,23647.0
2024-09-20 15:00:00,358.48,359.15,358.2,358.98,20693.0,348.0058,348.6562,347.734,348.4912,20693.0
2024-09-20 15:30:00,358.98,361.69,358.78,361.48,171905.0,348.4912,351.122,348.297,350.9182,171905.0
2024-09-23 09:30:00,363.79,366.2,362.33,362.94,23692.0,353.1607,355.5002,351.7433,352.3355,23692.0
2024-09-23 10:00:00,362.93,364.3,362.55,363.52,13445.0,352.3258,353.6558,351.9569,352.8985,13445.0
2024-09-23 10:30:00,363.28,364.47,363.04,363.59,5980.0,352.6656,353.8208,352.4326,352.9665,5980.0
2024-09-23 11:00:00,363.59,364.27,363.52,364.16,12809.0,352.9665,353.6266,352.8985,353.5198,12809.0
2024-09-23 11:30:00,364.0,364.26,363.36,363.37,11484.0,353.3645,353.6169,352.7432,352.7529,11484.0
2024-09-23 12:00:00,363.38,364.03,363.34,363.92,8296.0,352.7626,353.3936,352.7238,353.2869,8296.0
2024-09-23 12:30:00,363.73,364.04,363.33,363.77,28278.0,353.1024,353.4034,352.7141,353.1412,28278.0
2024-09-23 13:00:00,363.61,363.76,363.1,363.65,9168.0,352.9859,353.1315,352.4908,353.0247,9168.0
2024-09-23 13:30:00,363.7,363.8,362.96,363.67,7497.0,353.0733,353.1704,352.3549,353.0442,7497.0
2024-09-23 14:00:00,363.56,363.64,363.21,363.46,10409.0,352.9374,353.015,352.5976,352.8403,10409.0
2024-09-23 14:30:00,363.49,363.8,363.31,363.38,11389.0,352.8694,353.1704,352.6947,352.7626,11389.0
2024-09-23 15:00:00,363.44,363.59,363.1,363.49,13620.0,352.8209,352.9665,352.4908,352.8694,13620.0
2024-09-23 15:30:00,363.59,365.24,362.95,365.01,112517.0,352.9665,354.5683,352.3452,354.345,112517.0
2024-09-24 09:30:00,361.89,366.8,361.89,362.26,13183.0,351.3162,356.0827,351.3162,351.6754,13183.0
2024-09-24 10:00:00,362.2,363.75,361.18,363.66,13761.0,351.6171,353.1218,350.6269,353.0345,13761.0
2024-09-24 10:30:00,363.66,364.65,363.29,363.86,17735.0,353.0345,353.9955,352.6753,353.2286,17735.0
2024-09-24 11:00:00,363.86,363.94,362.81,362.86,6503.0,353.2286,353.3063,352.2093,352.2578,6503.0
2024-09-24 11:30:00,362.88,363.04,362.05,362.81,14924.0,352.2772,352.4326,351.4715,352.2093,14924.0
2024-09-24 12:00:00,362.55,362.95,362.12,362.92,7671.0,351.9569,352.3452,351.5395,352.3161,7671.0
2024-09-24 12:30:00,362.68,363.17,362.23,362.55,7543.0,352.0831,352.5588,351.6462,351.9569,7543.0
2024-09-24 13:00:00,362.69,362.91,362.45,362.45,6948.0,352.0928,352.3064,351.8598,351.8598,6948.0
2024-09-24 13:30:00,362.33,362.76,362.09,362.47,14885.0,351.7433,352.1608,351.5103,351.8792,14885.0
2024-09-24 14:00:00,362.34,362.72,362.04,362.58,12042.0,351.753,352.1219,351.4618,351.986,12042.0
2024-09-24 14:30:00,362.47,362.69,362.06,362.17,7240.0,351.8792,352.0928,351.4812,351.588,7240.0
2024-09-24 15:00:00,362.08,362.79,361.9,362.75,12477.0,351.5006,352.1899,351.3259,352.151,12477.0
2024-09-24 15:30:00,362.62,362.75,361.94,361.97,69898.0,352.0248,352.151,351.3647,351.3938,69898.0
2024-09-25 09:30:00,362.66,362.98,361.19,361.75,10497.0,352.0637,352.3743,350.6366,351.1803,10497.0
2024-09-25 10:00:00,361.75,362.57,361.21,362.47,9856.0,351.1803,351.9763,350.656,351.8792,9856.0
2024-09-25 10:30:00,362.31,362.65,361.24,362.44,7526.0,351.7239,352.054,350.6852,351.8501,7526.0
2024-09-25 11:00:00,362.32,362.64,361.96,362.51,6151.0,351.7336,352.0443,351.3841,351.9181,6151.0
2024-09-25 11:30:00,362.19,362.9,361.94,362.69,8302.0,351.6074,352.2967,351.3647,352.0928,8302.0
2024-09-25 12:00:00,362.77,363.12,362.04,362.07,4126.0,352.1705,352.5102,351.4618,351.4909,4126.0
2024-09-25 12:30:00,361.88,362.58,361.25,361.25,7300.0,351.3065,351.986,350.6949,350.6949,7300.0
2024-09-25 13:00:00,361.23,361.23,360.23,360.24,7417.0,350.6755,350.6755,349.7047,349.7144,7417.0
2024-09-25 13:30:00,359.88,359.88,358.76,359.71,63536.0,349.3649,349.3649,348.2776,349.1999,63536.0
2024-09-25 14:00:00,359.93,360.09,359.44,359.91,164335.0,349.4134,349.5688,348.9378,349.394,164335.0
2024-09-25 14:30:00,359.92,360.29,359.3,360.29,7976.0,349.4037,349.7629,348.8018,349.7629,7976.0
2024-09-25 15:00:00,360.1,360.48,359.47,359.61,4993.0,349.5785,349.9474,348.9669,349.1028,4993.0
2024-09-25 15:30:00,359.47,360.12,358.09,359.69,63685.0,348.9669,349.5979,347.6272,349.1805,63685.0
2024-09-26 09:30:00,359.5,360.24,355.7,358.18,14953.0,348.996,349.7144,345.307,347.7146,14953.0
2024-09-26 10:00:00,357.99,358.35,355.57,357.24,15725.0,347.5301,347.8796,345.1808,346.802,15725.0
2024-09-26 10:30:00,357.24,358.7,356.94,358.52,11248.0,346.802,348.2194,346.5108,348.0446,11248.0
2024-09-26 11:00:00,358.47,358.85,357.0,357.16,8285.0,347.9961,348.365,346.569,346.7244,8285.0
2024-09-26 11:30:00,357.19,357.39,356.73,356.99,17451.0,346.7535,346.9477,346.3069,346.5593,17451.0
2024-09-26 12:00:00,356.99,357.46,356.17,356.33,56820.0,346.5593,347.0156,345.7633,345.9186,56820.0
2024-09-26 12:30:00,356.1,356.97,356.0,356.5,5722.0,345.6953,346.5399,345.5983,346.0837,5722.0
2024-09-26 13:00:00,356.5,358.06,356.31,357.87,10750.0,346.0837,347.5981,345.8992,347.4136,10750.0
2024-09-26 13:30:00,357.87,358.34,357.6,358.13,4518.0,347.4136,347.8699,347.1515,347.666,4518.0
2024-09-26 14:00:00,358.14,358.55,357.63,357.68,5028.0,347.6757,348.0738,347.1806,347.2292,5028.0
2024-09-26 14:30:00,357.22,357.51,356.84,357.44,6396.0,346.7826,347.0641,346.4137,346.9962,6396.0
2024-09-26 15:00:00,357.47,357.68,356.46,357.24,32414.0,347.0253,347.2292,346.0448,346.802,32414.0
2024-09-26 15:30:00,357.24,357.29,355.76,356.67,143905.0,346.802,346.8506,345.3653,346.2487,143905.0
2024-09-27 09:30:00,358.28,359.14,355.44,356.77,28307.0,347.8116,348.6465,345.0546,346.3458,28307.0
2024-09-27 10:00:00,356.19,357.44,355.45,357.44,17588.0,345.7827,346.9962,345.0643,346.9962,17588.0
2024-09-27 10:30:00,357.31,357.87,355.74,355.85,14174.0,346.87,347.4136,345.3459,345.4527,14174.0
2024-09-27 11:00:00,356.43,356.94,355.96,355.96,6740.0,346.0157,346.5108,345.5594,345.5594,6740.0
2024-09-27 11:30:00,355.96,356.03,354.83,355.94,28487.0,345.5594,345.6274,344.4625,345.54,28487.0
2024-09-27 12:00:00,355.93,356.0,355.38,355.6,11064.0,345.5303,345.5983,344.9964,345.21,11064.0
2024-09-27 12:30:00,355.56,355.7,355.11,355.23,18340.0,345.1711,345.307,344.7343,344.8508,18340.0
2024-09-27 13:00:00,355.36,355.68,355.21,355.45,10986.0,344.977,345.2876,344.8313,345.0643,10986.0
2024-09-27 13:30:00,355.25,355.86,355.25,355.65,12594.0,344.8702,345.4624,344.8702,345.2585,12594.0
2024-09-27 14:00:00,355.94,355.94,355.19,355.34,6737.0,345.54,345.54,344.8119,344.9576,6737.0
2024-09-27 14:30:00,355.3,355.85,355.15,355.8,15038.0,344.9187,345.4527,344.7731,345.4041,15038.0
2024-09-27 15:00:00,356.0,356.12,355.25,355.97,9798.0,345.5983,345.7148,344.8702,345.5691,9798.0
2024-09-27 15:30:00,355.73,357.03,355.28,356.44,121498.0,345.3362,346.5982,344.8993,346.0254,121498.0
2024-09-30 09:30:00,356.0,357.98,355.06,356.81,32420.0,345.5983,347.5204,344.6857,346.3846,32420.0
2024-09-30 10:00:00,356.79,359.1,356.79,359.1,12970.0,346.3652,348.6077,346.3652,348.6077,12970.0
2024-09-30 10:30:00,358.79,359.33,357.62,359.33,7899.0,348.3067,348.831,347.1709,348.831,7899.0
2024-09-30 11:00:00,359.33,359.58,358.75,358.85,8214.0,348.831,349.0737,348.2679,348.365,8214.0
2024-09-30 11:30:00,358.84,360.6,358.83,360.59,14682.0,348.3553,350.0639,348.3456,350.0542,14682.0
2024-09-30 12:00:00,360.36,361.06,360.11,361.03,8850.0,349.8309,350.5104,349.5882,350.4813,8850.0
2024-09-30 12:30:00,360.8,361.0,360.56,360.92,4812.0,350.258,350.4522,350.025,350.3745,4812.0
2024-09-30 13:00:00,361.0,362.14,360.83,362.05,7989.0,350.4522,351.5589,350.2871,351.4715,7989.0
2024-09-30 13:30:00,361.74,361.91,360.92,361.11,9233.0,351.1706,351.3356,350.3745,350.559,9233.0
2024-09-30 14:00:00,360.94,361.26,359.09,359.44,50898.0,350.3939,350.7046,348.598,348.9378,50898.0
2024-09-30 14:30:00,359.48,360.61,359.43,359.43,14500.0,348.9766,350.0736,348.928,348.928,14500.0
2024-09-30 15:00:00,359.08,359.08,358.17,358.6,13929.0,348.5883,348.5883,347.7049,348.1223,13929.0
2024-09-30 15:30:00,358.69,364.15,358.69,363.88,124932.0,348.2097,353.5101,348.2097,353.248,124932.0
2024-10-01 09:30:00,367.3,369.99,360.52,360.92,45351.0,356.5681,359.1795,349.9862,350.3745,45351.0
2024-10-01 10:00:00,360.52,363.45,359.55,363.21,21527.0,349.9862,352.8306,349.0445,352.5976,21527.0
2024-10-01 10:30:00,363.09,364.17,361.77,362.3,44292.0,352.4811,353.5296,351.1997,351.7142,44292.0
2024-10-01 11:00:00,362.22,363.24,361.77,363.24,10939.0,351.6365,352.6267,351.1997,352.6267,10939.0
2024-10-01 11:30:00,363.53,363.58,362.06,362.06,10464.0,352.9083,352.9568,351.4812,351.4812,10464.0
2024-10-01 12:00:00,361.92,362.31,361.38,361.55,22972.0,351.3453,351.7239,350.8211,350.9861,22972.0
2024-10-01 12:30:00,361.44,361.86,360.81,361.09,13521.0,350.8793,351.287,350.2677,350.5395,13521.0
2024-10-01 13:00:00,361.01,361.01,359.97,360.08,6958.0,350.4619,350.4619,349.4523,349.5591,6958.0
2024-10-01 13:30:00,360.21,360.85,359.69,360.74,26122.0,349.6853,350.3066,349.1805,350.1998,26122.0
2024-10-01 14:00:00,360.74,361.84,360.61,361.34,19085.0,350.1998,351.2676,350.0736,350.7822,19085.0
2024-10-01 14:30:00,361.34,362.08,361.16,361.7,93304.0,350.7822,351.5006,350.6075,351.1317,93304.0
2024-10-01 15:00:00,361.74,361.86,360.89,361.59,42551.0,351.1706,351.287,350.3454,351.0249,42551.0
2024-10-01 15:30:00,361.45,361.63,359.95,360.04,136178.0,350.889,351.0638,349.4329,349.5202,136178.0
2024-10-02 09:30:00,356.43,356.92,352.11,355.32,56619.0,346.0157,346.4914,341.8219,344.9381,56619.0
2024-10-02 10:00:00,355.29,356.27,354.05,354.79,24874.0,344.909,345.8604,343.7052,344.4236,24874.0
2024-10-02 10:30:00,355.22,356.27,354.92,356.0,17462.0,344.8411,345.8604,344.5498,345.5983,17462.0
2024-10-02 11:00:00,355.91,356.31,354.1,355.11,51497.0,345.5109,345.8992,343.7538,344.7343,51497.0
2024-10-02 11:30:00,354.86,355.62,354.49,355.62,14865.0,344.4916,345.2294,344.1324,345.2294,14865.0
2024-10-02 12:00:00,355.38,355.48,354.52,354.75,12747.0,344.9964,345.0935,344.1615,344.3848,12747.0
2024-10-02 12:30:00,354.97,355.17,354.51,354.65,23783.0,344.5984,344.7925,344.1518,344.2877,23783.0
2024-10-02 13:00:00,354.81,355.05,353.61,355.05,70145.0,344.443,344.676,343.2781,344.676,70145.0
2024-10-02 13:30:00,354.71,355.46,354.71,355.45,17593.0,344.346,345.074,344.346,345.0643,17593.0
2024-10-02 14:00:00,355.17,356.68,355.04,355.69,12699.0,344.7925,346.2584,344.6663,345.2973,12699.0
2024-10-02 14:30:00,356.0,356.34,354.99,355.42,30443.0,345.5983,345.9283,344.6178,345.0352,30443.0
2024-10-02 15:00:00,355.46,355.8,354.67,355.01,31148.0,345.074,345.4041,344.3071,344.6372,31148.0
2024-10-02 15:30:00,354.92,356.27,354.92,355.39,84591.0,344.5498,345.8604,344.5498,345.0061,84591.0
2024-10-03 09:30:00,355.3,356.16,353.16,353.62,17686.0,344.9187,345.7536,342.8412,343.2878,17686.0
2024-10-03 10:00:00,353.72,354.1,352.16,353.11,17831.0,343.3849,343.7538,341.8705,342.7927,17831.0
2024-10-03 10:30:00,352.75,352.93,351.56,351.56,8550.0,342.4432,342.618,341.288,341.288,8550.0
2024-10-03 11:00:00,351.44,352.35,350.98,351.81,8906.0,341.1715,342.0549,340.7249,341.5307,8906.0
2024-10-03 11:30:00,351.78,352.42,351.49,352.23,5018.0,341.5016,342.1229,341.22,341.9384,5018.0
2024-10-03 12:00:00,352.38,353.36,352.36,352.9,5645.0,342.084,343.0354,342.0646,342.5888,5645.0
2024-10-03 12:30:00,352.75,353.31,350.75,351.87,19439.0,342.4432,342.9869,340.5017,341.5889,19439.0
2024-10-03 13:00:00,351.79,352.63,351.74,352.0,23906.0,341.5113,342.3267,341.4627,341.7151,23906.0
2024-10-03 13:30:00,352.1,352.57,351.77,352.3,40018.0,341.8122,342.2685,341.4919,342.0064,40018.0
2024-10-03 14:00:00,352.14,352.98,352.08,352.64,138208.0,341.8511,342.6665,341.7928,342.3364,138208.0
2024-10-03 14:30:00,352.24,352.9,352.0,352.0,7085.0,341.9481,342.5888,341.7151,341.7151,7085.0
2024-10-03 15:00:00,351.93,352.9,351.93,352.66,20449.0,341.6472,342.5888,341.6472,342.3559,20449.0
2024-10-03 15:30:00,352.66,353.4,352.54,353.0,58559.0,342.3559,343.0742,342.2394,342.6859,58559.0
2024-10-04 09:30:00,348.71,349.32,346.24,346.68,27430.0,338.5213,339.1134,336.1234,336.5506,27430.0
2024-10-04 10:00:00,347.02,347.97,345.44,345.44,12983.0,336.8806,337.8029,335.3468,335.3468,12983.0
2024-10-04 10:30:00,345.1,345.72,343.42,344.79,30555.0,335.0167,335.6186,333.3858,334.7158,30555.0
2024-10-04 11:00:00,344.64,345.65,344.09,344.09,12376.0,334.5702,335.5507,334.0363,334.0363,12376.0
2024-10-04 11:30:00,344.42,345.02,344.22,344.35,24300.0,334.3566,334.9391,334.1625,334.2887,24300.0
2024-10-04 12:00:00,344.53,345.86,343.82,343.83,18977.0,334.4634,335.7545,333.7741,333.7839,18977.0
2024-10-04 12:30:00,343.91,345.66,343.77,345.5,30171.0,333.8615,335.5604,333.7256,335.4051,30171.0
2024-10-04 13:00:00,345.57,346.06,345.57,346.06,6689.0,335.473,335.9487,335.473,335.9487,6689.0
2024-10-04 13:30:00,346.06,346.06,345.28,345.42,20263.0,335.9487,335.9487,335.1915,335.3274,20263.0
2024-10-04 14:00:00,345.42,345.68,344.19,345.18,18071.0,335.3274,335.5798,334.1333,335.0944,18071.0
2024-10-04 14:30:00,345.42,345.69,344.61,345.08,33715.0,335.3274,335.5895,334.5411,334.9973,33715.0
2024-10-04 15:00:00,344.84,345.92,344.24,345.27,35660.0,334.7643,335.8128,334.1819,335.1818,35660.0
2024-10-04 15:30:00,345.12,345.91,344.39,345.45,81334.0,335.0362,335.8031,334.3275,335.3565,81334.0
2024-10-07 09:30:00,343.77,343.77,341.01,342.61,28398.0,333.7256,333.7256,331.0463,332.5995,28398.0
2024-10-07 10:00:00,342.8,343.7,341.55,342.53,17735.0,332.7839,333.6577,331.5705,332.5218,17735.0
2024-10-07 10:30:00,342.32,342.79,341.36,341.93,12179.0,332.318,332.7742,331.386,331.9394,12179.0
2024-10-07 11:00:00,341.56,343.4,341.56,342.36,6515.0,331.5802,333.3664,331.5802,332.3568,6515.0
2024-10-07 11:30:00,342.67,342.98,341.73,342.04,8668.0,332.6577,332.9587,331.7452,332.0462,8668.0
2024-10-07 12:00:00,342.3,343.8,341.75,343.73,13838.0,332.2986,333.7547,331.7646,333.6868,13838.0
2024-10-07 12:30:00,343.73,344.44,343.07,344.24,8322.0,333.6868,334.376,333.0461,334.1819,8322.0
2024-10-07 13:00:00,344.31,345.08,343.77,344.78,7446.0,334.2498,334.9973,333.7256,334.7061,7446.0
2024-10-07 13:30:00,344.77,344.9,344.25,344.66,7492.0,334.6964,334.8226,334.1916,334.5896,7492.0
2024-10-07 14:00:00,344.58,345.0,344.14,344.2,7852.0,334.5119,334.9197,334.0848,334.143,7852.0
2024-10-07 14:30:00,344.0,344.89,343.58,344.53,11889.0,333.9489,334.8129,333.5412,334.4634,11889.0
2024-10-07 15:00:00,344.71,345.75,344.58,345.75,17708.0,334.6381,335.6478,334.5119,335.6478,17708.0
2024-10-07 15:30:00,345.61,347.08,345.1,346.84,73501.0,335.5118,336.9389,335.0167,336.7059,73501.0
2024-10-08 09:30:00,348.97,348.97,346.43,347.91,24811.0,338.7737,338.7737,336.3079,337.7446,24811.0
2024-10-08 10:00:00,347.65,348.9,347.53,348.43,24651.0,337.4922,338.7057,337.3757,338.2495,24651.0
2024-10-08 10:30:00,348.47,349.14,346.95,346.95,21579.0,338.2883,338.9387,336.8127,336.8127,21579.0
2024-10-08 11:00:00,346.91,348.05,346.87,347.99,6912.0,336.7739,337.8806,336.735,337.8223,6912.0
2024-10-08 11:30:00,348.25,348.25,347.29,347.85,8644.0,338.0747,338.0747,337.1428,337.6864,8644.0
2024-10-08 12:00:00,348.01,348.13,346.77,347.71,6555.0,337.8417,337.9582,336.638,337.5505,6555.0
2024-10-08 12:30:00,347.46,348.14,347.27,347.43,3733.0,337.3078,337.9679,337.1233,337.2787,3733.0
2024-10-08 13:00:00,347.41,347.42,345.65,346.48,14176.0,337.2593,337.269,335.5507,336.3564,14176.0
2024-10-08 13:30:00,346.58,346.83,346.13,346.76,12939.0,336.4535,336.6962,336.0167,336.6282,12939.0
2024-10-08 14:00:00,346.75,347.27,346.47,346.58,12003.0,336.6185,337.1233,336.3467,336.4535,12003.0
2024-10-08 14:30:00,346.58,346.98,346.46,346.78,8286.0,336.4535,336.8418,336.337,336.6477,8286.0
2024-10-08 15:00:00,346.9,347.31,346.65,347.03,10525.0,336.7642,337.1622,336.5215,336.8904,10525.0
2024-10-08 15:30:00,347.16,348.56,347.06,347.82,51800.0,337.0166,338.3757,336.9195,337.6573,51800.0
2024-10-09 09:30:00,347.94,348.51,346.17,348.13,10326.0,337.7738,338.3271,336.0555,337.9582,10326.0
2024-10-09 10:00:00,347.92,348.37,347.59,347.72,7332.0,337.7544,338.1912,337.434,337.5602,7332.0
2024-10-09 10:30:00,347.34,347.5,345.8,346.92,9418.0,337.1913,337.3466,335.6963,336.7836,9418.0
2024-10-09 11:00:00,346.94,347.38,346.48,346.48,4707.0,336.803,337.2301,336.3564,336.3564,4707.0
2024-10-09 11:30:00,346.79,347.36,346.77,347.12,4362.0,336.6574,337.2107,336.638,336.9777,4362.0
2024-10-09 12:00:00,347.15,347.37,345.67,345.87,14150.0,337.0068,337.2204,335.5701,335.7642,14150.0
2024-10-09 12:30:00,345.44,346.15,345.02,345.47,11064.0,335.3468,336.0361,334.9391,335.3759,11064.0
2024-10-09 13:00:00,345.73,346.01,345.39,345.39,8375.0,335.6283,335.9002,335.2983,335.2983,8375.0
2024-10-09 13:30:00,345.37,346.02,345.09,345.56,5590.0,335.2789,335.9099,335.007,335.4633,5590.0
2024-10-09 14:00:00,345.47,345.48,344.62,344.83,6817.0,335.3759,335.3856,334.5508,334.7546,6817.0
2024-10-09 14:30:00,344.86,345.71,344.77,345.67,4129.0,334.7838,335.6089,334.6964,335.5701,4129.0
2024-10-09 15:00:00,345.66,346.12,345.5,346.08,14065.0,335.5604,336.0069,335.4051,335.9681,14065.0
2024-10-09 15:30:00,346.12,348.07,346.09,347.96,55356.0,336.0069,337.9,335.9778,337.7932,55356.0
2024-10-10 09:30:00,347.01,348.38,344.08,346.59,32382.0,336.8709,338.2009,334.0266,336.4632,32382.0
2024-10-10 10:00:00,346.85,346.85,344.23,344.56,9689.0,336.7156,336.7156,334.1722,334.4925,9689.0
2024-10-10 10:30:00,344.59,344.73,342.86,343.62,21747.0,334.5216,334.6576,332.8422,333.58,21747.0
2024-10-10 11:00:00,343.74,345.01,343.65,344.15,13165.0,333.6965,334.9294,333.6091,334.0945,13165.0
2024-10-10 11:30:00,344.14,344.32,343.64,343.81,7420.0,334.0848,334.2595,333.5994,333.7644,7420.0
2024-10-10 12:00:00,343.52,343.79,343.21,343.55,8177.0,333.4829,333.745,333.182,333.512,8177.0
2024-10-10 12:30:00,343.66,343.89,342.43,342.52,11667.0,333.6188,333.8421,332.4248,332.5121,11667.0
2024-10-10 13:00:00,342.74,343.16,342.59,343.16,4758.0,332.7257,333.1334,332.5801,333.1334,4758.0
2024-10-10 13:30:00,343.07,343.3,342.25,342.42,8841.0,333.0461,333.2693,332.25,332.4151,8841.0
2024-10-10 14:00:00,342.46,342.57,342.0,342.19,6416.0,332.4539,332.5607,332.0073,332.1918,6416.0
2024-10-10 14:30:00,342.1,342.29,341.72,341.89,12824.0,332.1044,332.2889,331.7355,331.9005,12824.0
2024-10-10 15:00:00,341.9,342.08,341.31,341.31,13215.0,331.9102,332.085,331.3375,331.3375,13215.0
2024-10-10 15:30:00,341.27,342.84,341.03,342.12,72993.0,331.2987,332.8228,331.0657,332.1238,72993.0
2024-10-11 09:30:00,343.95,344.67,342.76,343.34,11270.0,333.9003,334.5993,332.7451,333.3082,11270.0
2024-10-11 10:00:00,343.64,344.95,343.34,343.75,8686.0,333.5994,334.8711,333.3082,333.7062,8686.0
2024-10-11 10:30:00,343.59,343.67,341.87,343.16,49551.0,333.5509,333.6285,331.8811,333.1334,49551.0
2024-10-11 11:00:00,342.86,343.26,342.56,342.77,8631.0,332.8422,333.2305,332.551,332.7548,8631.0
2024-10-11 11:30:00,343.22,344.21,343.21,343.52,3147.0,333.1917,334.1528,333.182,333.4829,3147.0
2024-10-11 12:00:00,343.23,343.23,342.47,342.75,3569.0,333.2014,333.2014,332.4636,332.7354,3569.0
2024-10-11 12:30:00,342.32,342.65,342.13,342.65,3583.0,332.318,332.6383,332.1335,332.6383,3583.0
2024-10-11 13:00:00,342.67,342.67,341.91,342.39,4507.0,332.6577,332.6577,331.92,332.3859,4507.0
2024-10-11 13:30:00,342.38,342.51,341.83,341.94,7173.0,332.3762,332.5024,331.8423,331.9491,7173.0
2024-10-11 14:00:00,341.86,342.47,341.59,342.2,7489.0,331.8714,332.4636,331.6093,332.2015,7489.0
2024-10-11 14:30:00,342.07,342.46,341.59,342.45,12647.0,332.0753,332.4539,331.6093,332.4442,12647.0
2024-10-11 15:00:00,342.34,342.81,342.01,342.61,15207.0,332.3374,332.7937,332.017,332.5995,15207.0
2024-10-11 15:30:00,342.59,343.0,342.15,342.77,37876.0,332.5801,332.9781,332.1529,332.7548,37876.0
2024-10-14 09:30:00,341.5,342.77,341.11,341.87,16207.0,331.5219,332.7548,331.1433,331.8811,16207.0
2024-10-14 10:00:00,342.0,342.92,341.48,342.46,13146.0,332.0073,332.9004,331.5025,332.4539,13146.0
2024-10-14 10:30:00,342.32,344.28,342.32,344.06,10243.0,332.318,334.2207,332.318,334.0071,10243.0
2024-10-14 11:00:00,343.96,345.01,343.95,344.52,7969.0,333.9101,334.9294,333.9003,334.4537,7969.0
2024-10-14 11:30:00,344.58,345.38,344.53,344.54,5858.0,334.5119,335.2886,334.4634,334.4731,5858.0
2024-10-14 12:00:00,344.54,344.56,343.81,344.04,9505.0,334.4731,334.4925,333.7644,333.9877,9505.0
2024-10-14 12:30:00,344.14,344.73,344.08,344.57,6224.0,334.0848,334.6576,334.0266,334.5022,6224.0
2024-10-14 13:00:00,344.44,344.78,344.01,344.01,7743.0,334.376,334.7061,333.9586,333.9586,7743.0
2024-10-14 13:30:00,343.74,344.16,343.66,344.15,2100.0,333.6965,334.1042,333.6188,334.0945,2100.0
2024-10-14 14:00:00,343.75,344.51,343.73,344.5,2632.0,333.7062,334.444,333.6868,334.4343,2632.0
2024-10-14 14:30:00,344.38,345.06,344.37,344.7,4034.0,334.3178,334.9779,334.3081,334.6284,4034.0
2024-10-14 15:00:00,344.81,345.47,344.56,344.89,8787.0,334.7352,335.3759,334.4925,334.8129,8787.0
2024-10-14 15:30:00,345.03,345.03,343.55,343.86,110549.0,334.9488,334.9488,333.512,333.813,110549.0
2024-10-15 09:30:00,346.05,348.21,344.15,347.3,26975.0,335.939,338.0359,334.0945,337.1525,26975.0
2024-10-15 10:00:00,347.44,349.74,347.04,349.29,29667.0,337.2884,339.5212,336.9001,339.0843,29667.0
2024-10-15 10:30:00,349.38,350.54,348.44,349.38,19066.0,339.1717,340.2978,338.2592,339.1717,19066.0
2024-10-15 11:00:00,349.62,349.82,347.76,349.63,26029.0,339.4047,339.5988,337.599,339.4144,26029.0
2024-10-15 11:30:00,349.78,350.03,348.27,348.98,18349.0,339.56,339.8027,338.0941,338.7834,18349.0
2024-10-15 12:00:00,349.21,349.4,348.62,349.12,9512.0,339.0067,339.1911,338.4339,338.9193,9512.0
2024-10-15 12:30:00,349.12,349.3,348.58,349.11,6424.0,338.9193,339.094,338.3951,338.9096,6424.0
2024-10-15 13:00:00,348.79,349.51,348.3,348.89,10232.0,338.5989,339.2979,338.1232,338.696,10232.0
2024-10-15 13:30:00,348.9,349.17,348.56,348.75,7276.0,338.7057,338.9678,338.3757,338.5601,7276.0
2024-10-15 14:00:00,348.56,348.61,347.08,347.1,10351.0,338.3757,338.4242,336.9389,336.9583,10351.0
2024-10-15 14:30:00,347.1,347.39,346.24,346.91,17364.0,336.9583,337.2398,336.1234,336.7739,17364.0
2024-10-15 15:00:00,346.88,347.23,346.29,346.29,16691.0,336.7447,337.0845,336.172,336.172,16691.0
2024-10-15 15:30:00,346.26,346.34,344.59,345.04,85874.0,336.1429,336.2205,334.5216,334.9585,85874.0
2024-10-16 09:30:00,344.86,348.48,344.86,348.16,17618.0,334.7838,338.298,334.7838,337.9873,17618.0
2024-10-16 10:00:00,348.24,348.4,347.24,347.25,6812.0,338.065,338.2203,337.0942,337.1039,6812.0
2024-10-16 10:30:00,346.88,348.41,346.88,348.25,12725.0,336.7447,338.23,336.7447,338.0747,12725.0
2024-10-16 11:00:00,348.42,348.5,347.92,348.35,11651.0,338.2397,338.3174,337.7544,338.1718,11651.0
2024-10-16 11:30:00,348.35,349.25,348.34,348.98,4274.0,338.1718,339.0455,338.1621,338.7834,4274.0
2024-10-16 12:00:00,349.08,349.43,348.27,348.91,8106.0,338.8805,339.2202,338.0941,338.7154,8106.0
2024-10-16 12:30:00,348.7,348.92,347.7,347.84,13034.0,338.5116,338.7251,337.5408,337.6767,13034.0
2024-10-16 13:00:00,348.11,348.66,348.11,348.56,7957.0,337.9388,338.4727,337.9388,338.3757,7957.0
2024-10-16 13:30:00,348.55,348.64,347.78,348.39,12666.0,338.3659,338.4533,337.6184,338.2106,12666.0
2024-10-16 14:00:00,348.61,348.96,348.5,348.76,6078.0,338.4242,338.764,338.3174,338.5698,6078.0
2024-10-16 14:30:00,348.81,348.92,347.6,347.89,11188.0,338.6183,338.7251,337.4437,337.7252,11188.0
2024-10-16 15:00:00,347.74,348.74,347.37,348.72,13957.0,337.5796,338.5504,337.2204,338.531,13957.0
2024-10-16 15:30:00,348.71,349.43,347.54,347.8,42568.0,338.5213,339.2202,337.3855,337.6379,42568.0
2024-10-17 09:30:00,346.68,346.91,344.87,345.51,18777.0,336.5506,336.7739,334.7935,335.4148,18777.0
2024-10-17 10:00:00,345.95,346.14,343.77,343.78,12844.0,335.8419,336.0264,333.7256,333.7353,12844.0
2024-10-17 10:30:00,343.77,344.63,343.7,344.63,9564.0,333.7256,334.5605,333.6577,334.5605,9564.0
2024-10-17 11:00:00,344.77,345.1,344.01,344.56,12248.0,334.6964,335.0167,333.9586,334.4925,12248.0
2024-10-17 11:30:00,344.28,344.99,344.02,344.9,10262.0,334.2207,334.91,333.9683,334.8226,10262.0
2024-10-17 12:00:00,344.9,345.38,344.25,344.44,10560.0,334.8226,335.2886,334.1916,334.376,10560.0
2024-10-17 12:30:00,344.49,344.92,344.39,344.82,10865.0,334.4246,334.842,334.3275,334.7449,10865.0
2024-10-17 13:00:00,344.74,344.88,344.45,344.47,5951.0,334.6673,334.8032,334.3857,334.4052,5951.0
2024-10-17 13:30:00,344.58,345.6,344.45,345.48,6447.0,334.5119,335.5021,334.3857,335.3856,6447.0
2024-10-17 14:00:00,345.45,345.45,344.42,344.42,12736.0,335.3565,335.3565,334.3566,334.3566,12736.0
2024-10-17 14:30:00,344.66,345.15,344.55,344.82,6658.0,334.5896,335.0653,334.4828,334.7449,6658.0
2024-10-17 15:00:00,344.82,345.9,344.7,345.81,11783.0,334.7449,335.7934,334.6284,335.706,11783.0
2024-10-17 15:30:00,345.68,345.81,344.33,345.35,66016.0,335.5798,335.706,334.2692,335.2594,66016.0
2024-10-18 09:30:00,347.02,347.43,344.7,345.61,58329.0,336.8806,337.2787,334.6284,335.5118,58329.0
2024-10-18 10:00:00,345.49,346.3,344.52,344.59,5487.0,335.3954,336.1817,334.4537,334.5216,5487.0
2024-10-18 10:30:00,344.85,346.34,344.65,345.8,5691.0,334.7741,336.2205,334.5799,335.6963,5691.0
2024-10-18 11:00:00,345.82,345.82,345.07,345.19,6367.0,335.7157,335.7157,334.9876,335.1041,6367.0
2024-10-18 11:30:00,345.19,345.47,344.92,345.38,4850.0,335.1041,335.3759,334.842,335.2886,4850.0
2024-10-18 12:00:00,345.38,345.82,345.37,345.52,3930.0,335.2886,335.7157,335.2789,335.4245,3930.0
2024-10-18 12:30:00,345.54,346.02,345.54,345.8,7491.0,335.4439,335.9099,335.4439,335.6963,7491.0
2024-10-18 13:00:00,345.83,345.93,344.92,345.36,8541.0,335.7254,335.8225,334.842,335.2692,8541.0
2024-10-18 13:30:00,345.34,345.5,345.11,345.29,3834.0,335.2497,335.4051,335.0265,335.2012,3834.0
2024-10-18 14:00:00,345.13,345.88,345.02,345.75,6391.0,335.0459,335.774,334.9391,335.6478,6391.0
2024-10-18 14:30:00,345.73,345.99,345.31,345.86,8353.0,335.6283,335.8807,335.2206,335.7545,8353.0
2024-10-18 15:00:00,345.69,345.7,344.85,344.99,7144.0,335.5895,335.5992,334.7741,334.91,7144.0
2024-10-18 15:30:00,345.0,346.11,344.94,345.68,39858.0,334.9197,335.9972,334.8614,335.5798,39858.0
2024-10-21 09:30:00,343.93,344.67,341.11,341.11,14805.0,333.8809,334.5993,331.1433,331.1433,14805.0
2024-10-21 10:00:00,341.28,341.47,339.04,339.81,10726.0,331.3084,331.4928,329.1338,329.8813,10726.0
2024-10-21 10:30:00,339.15,339.43,336.22,336.46,18844.0,329.2406,329.5124,326.3962,326.6292,18844.0
2024-10-21 11:00:00,336.5,336.72,335.68,336.16,20643.0,326.668,326.8816,325.872,326.338,20643.0
2024-10-21 11:30:00,336.11,336.11,334.47,335.07,17360.0,326.2894,326.2894,324.6973,325.2798,17360.0
2024-10-21 12:00:00,334.96,335.21,334.06,335.03,11860.0,325.173,325.4157,324.2993,325.241,11860.0
2024-10-21 12:30:00,335.15,335.18,333.9,335.04,31302.0,325.3575,325.3866,324.144,325.2507,31302.0
2024-10-21 13:00:00,335.14,335.62,334.2,334.2,14720.0,325.3478,325.8137,324.4352,324.4352,14720.0
2024-10-21 13:30:00,334.18,334.42,333.78,333.87,18443.0,324.4158,324.6488,324.0275,324.1149,18443.0
2024-10-21 14:00:00,333.86,334.15,332.66,332.86,30665.0,324.1052,324.3867,322.9402,323.1344,30665.0
2024-10-21 14:30:00,332.9,333.61,332.42,332.74,33086.0,323.1732,323.8625,322.7072,323.0179,33086.0
2024-10-21 15:00:00,332.84,333.2,331.55,332.29,43732.0,323.115,323.4644,321.8627,322.581,43732.0
2024-10-21 15:30:00,332.07,332.41,331.01,331.73,99222.0,322.3675,322.6975,321.3384,322.0374,99222.0
2024-10-22 09:30:00,332.14,332.92,331.13,332.32,20060.0,322.4354,323.1926,321.4549,322.6102,20060.0
2024-10-22 10:00:00,332.17,333.82,331.87,332.67,29442.0,322.4645,324.0663,322.1733,322.9499,29442.0
2024-10-22 10:30:00,332.5,333.05,332.05,333.02,8516.0,322.7849,323.3188,322.348,323.2897,8516.0
2024-10-22 11:00:00,332.78,332.89,332.36,332.36,6485.0,323.0567,323.1635,322.649,322.649,6485.0
2024-10-22 11:30:00,332.44,333.18,332.44,332.98,7727.0,322.7267,323.445,322.7267,323.2509,7727.0
2024-10-22 12:00:00,332.98,333.92,332.82,333.9,14077.0,323.2509,324.1634,323.0955,324.144,14077.0
2024-10-22 12:30:00,334.0,334.19,333.07,333.47,16102.0,324.2411,324.4255,323.3382,323.7266,16102.0
2024-10-22 13:00:00,333.63,334.08,333.32,334.07,8763.0,323.8819,324.3187,323.5809,324.309,8763.0
2024-10-22 13:30:00,334.0,334.16,333.74,333.81,33637.0,324.2411,324.3964,323.9887,324.0566,33637.0
2024-10-22 14:00:00,333.97,334.07,333.58,333.87,13555.0,324.2119,324.309,323.8333,324.1149,13555.0
2024-10-22 14:30:00,333.85,334.67,333.57,334.49,13531.0,324.0955,324.8915,323.8236,324.7168,13531.0
2024-10-22 15:00:00,334.53,335.21,334.45,334.77,14735.0,324.7556,325.4157,324.6779,324.9886,14735.0
2024-10-22 15:30:00,334.75,336.21,334.67,334.95,59276.0,324.9692,326.3865,324.8915,325.1633,59276.0
2024-10-23 09:30:00,334.56,338.64,334.02,336.94,22352.0,324.7847,328.7455,324.2605,327.0952,22352.0
2024-10-23 10:00:00,336.88,339.58,336.44,336.5,14389.0,327.0369,329.658,326.6098,326.668,14389.0
2024-10-23 10:30:00,337.13,338.97,336.64,338.69,20316.0,327.2796,329.0659,326.8039,328.794,20316.0
2024-10-23 11:00:00,338.97,339.17,338.25,338.54,20579.0,329.0659,329.26,328.3669,328.6484,20579.0
2024-10-23 11:30:00,338.66,340.37,338.5,340.3,12452.0,328.7649,330.425,328.6096,330.357,12452.0
2024-10-23 12:00:00,340.42,341.63,340.15,341.46,12019.0,330.4735,331.6481,330.2114,331.4831,12019.0
2024-10-23 12:30:00,341.56,341.9,340.65,340.68,22617.0,331.5802,331.9102,330.6968,330.7259,22617.0
2024-10-23 13:00:00,340.9,341.29,340.21,340.42,12658.0,330.9395,331.3181,330.2696,330.4735,12658.0
2024-10-23 13:30:00,340.32,341.38,340.07,341.38,16906.0,330.3764,331.4054,330.1337,331.4054,16906.0
2024-10-23 14:00:00,341.44,341.55,340.78,341.35,20330.0,331.4637,331.5705,330.823,331.3763,20330.0
2024-10-23 14:30:00,341.54,342.5,341.54,342.22,18523.0,331.5608,332.4927,331.5608,332.2209,18523.0
2024-10-23 15:00:00,342.23,342.35,340.02,340.32,59368.0,332.2306,332.3471,330.0852,330.3764,59368.0
2024-10-23 15:30:00,340.19,341.55,339.58,339.77,81101.0,330.2502,331.5705,329.658,329.8425,81101.0
2024-10-24 09:30:00,339.86,341.85,339.04,341.08,18380.0,329.9299,331.8617,329.1338,331.1142,18380.0
2024-10-24 10:00:00,340.46,340.61,339.33,340.24,10280.0,330.5123,330.6579,329.4153,330.2987,10280.0
2024-10-24 10:30:00,340.33,341.48,340.33,341.4,7060.0,330.3861,331.5025,330.3861,331.4249,7060.0
2024-10-24 11:00:00,340.93,340.93,339.87,339.91,3874.0,330.9686,330.9686,329.9396,329.9784,3874.0
2024-10-24 11:30:00,339.61,339.61,338.41,339.05,5572.0,329.6872,329.6872,328.5222,329.1435,5572.0
2024-10-24 12:00:00,338.86,338.96,338.58,338.96,7099.0,328.9591,329.0561,328.6873,329.0561,7099.0
2024-10-24 12:30:00,338.96,339.52,338.84,339.52,4473.0,329.0561,329.5998,328.9397,329.5998,4473.0
2024-10-24 13:00:00,339.49,339.74,339.23,339.63,4761.0,329.5707,329.8134,329.3183,329.7066,4761.0
2024-10-24 13:30:00,339.78,340.32,339.14,339.14,3408.0,329.8522,330.3764,329.2309,329.2309,3408.0
2024-10-24 14:00:00,339.15,339.2,338.73,338.86,7840.0,329.2406,329.2891,328.8329,328.9591,7840.0
2024-10-24 14:30:00,338.7,338.91,338.08,338.49,5626.0,328.8037,329.0076,328.2019,328.5999,5626.0
2024-10-24 15:00:00,338.43,339.28,338.11,338.94,7639.0,328.5416,329.3668,328.231,329.0367,7639.0
2024-10-24 15:30:00,338.8,339.02,338.08,338.43,26046.0,328.9008,329.1144,328.2019,328.5416,26046.0
2024-10-25 09:30:00,338.98,339.73,336.58,336.77,15918.0,329.0756,329.8036,326.7457,326.9301,15918.0
2024-10-25 10:00:00,337.15,339.04,336.61,338.77,15962.0,327.299,329.1338,326.7748,328.8717,15962.0
2024-10-25 10:30:00,338.76,339.13,338.01,338.15,15623.0,328.862,329.2212,328.1339,328.2698,15623.0
2024-10-25 11:00:00,338.12,338.39,335.87,335.88,20294.0,328.2407,328.5028,326.0564,326.0661,20294.0
2024-10-25 11:30:00,335.84,336.72,335.84,336.61,7484.0,326.0273,326.8816,326.0273,326.7748,7484.0
2024-10-25 12:00:00,336.36,336.55,335.87,336.11,8240.0,326.5321,326.7166,326.0564,326.2894,8240.0
2024-10-25 12:30:00,336.0,336.0,334.81,335.62,9087.0,326.1826,326.1826,325.0274,325.8137,9087.0
2024-10-25 13:00:00,335.63,336.5,335.47,336.03,28794.0,325.8234,326.668,325.6681,326.2118,28794.0
2024-10-25 13:30:00,335.73,335.92,334.97,335.32,6131.0,325.9205,326.105,325.1827,325.5225,6131.0
2024-10-25 14:00:00,335.39,335.52,334.83,335.29,5466.0,325.5905,325.7167,325.0468,325.4934,5466.0
2024-10-25 14:30:00,335.3,336.34,334.99,336.01,13483.0,325.5031,326.5127,325.2021,326.1923,13483.0
2024-10-25 15:00:00,336.0,336.36,335.78,336.22,16432.0,326.1826,326.5321,325.9691,326.3962,16432.0
2024-10-25 15:30:00,336.22,336.53,335.68,336.33,100034.0,326.3962,326.6971,325.872,326.503,100034.0
2024-10-28 09:30:00,338.43,340.79,338.16,340.62,12763.0,328.5416,330.8327,328.2795,330.6676,12763.0
2024-10-28 10:00:00,339.93,340.12,338.78,339.6,11647.0,329.9978,330.1823,328.8814,329.6774,11647.0
2024-10-28 10:30:00,339.68,339.68,337.7,338.0,11038.0,329.7551,329.7551,327.833,328.1242,11038.0
2024-10-28 11:00:00,337.85,338.44,337.54,337.56,22981.0,327.9786,328.5513,327.6776,327.6971,22981.0
2024-10-28 11:30:00,337.56,337.7,336.51,336.88,9519.0,327.6971,327.833,326.6777,327.0369,9519.0
2024-10-28 12:00:00,336.71,337.07,335.24,336.31,18654.0,326.8719,327.2214,325.4448,326.4836,18654.0
2024-10-28 12:30:00,336.33,336.35,335.4,336.19,6801.0,326.503,326.5224,325.6002,326.3671,6801.0
2024-10-28 13:00:00,335.86,336.11,335.65,335.65,2206.0,326.0467,326.2894,325.8429,325.8429,2206.0
2024-10-28 13:30:00,335.86,335.86,334.8,335.08,10591.0,326.0467,326.0467,325.0177,325.2895,10591.0
2024-10-28 14:00:00,335.02,335.46,334.66,335.35,20311.0,325.2313,325.6584,324.8818,325.5516,20311.0
2024-10-28 14:30:00,335.36,336.04,335.15,335.6,8676.0,325.5613,326.2215,325.3575,325.7943,8676.0
2024-10-28 15:00:00,335.5,336.06,335.32,336.05,14598.0,325.6972,326.2409,325.5225,326.2312,14598.0
2024-10-28 15:30:00,335.79,336.73,335.47,336.59,43815.0,325.9788,326.8913,325.6681,326.7554,43815.0
2024-10-29 09:30:00,335.13,336.74,332.6,334.86,33904.0,325.3381,326.901,322.882,325.0759,33904.0
2024-10-29 10:00:00,335.0,335.78,334.44,334.74,21705.0,325.2119,325.9691,324.6682,324.9594,21705.0
2024-10-29 10:30:00,335.04,335.88,334.52,334.52,8059.0,325.2507,326.0661,324.7459,324.7459,8059.0
2024-10-29 11:00:00,334.67,334.67,333.28,333.28,8507.0,324.8915,324.8915,323.5421,323.5421,8507.0
2024-10-29 11:30:00,333.64,334.45,332.69,333.4,7358.0,323.8916,324.6779,322.9693,323.6586,7358.0
2024-10-29 12:00:00,332.73,333.42,332.3,332.54,36863.0,323.0082,323.678,322.5907,322.8237,36863.0
2024-10-29 12:30:00,332.25,332.96,331.94,332.77,14142.0,322.5422,323.2315,322.2413,323.047,14142.0
2024-10-29 13:00:00,332.63,333.16,332.14,332.19,9404.0,322.9111,323.4256,322.4354,322.484,9404.0
2024-10-29 13:30:00,332.36,333.16,332.1,332.62,10770.0,322.649,323.4256,322.3966,322.9014,10770.0
2024-10-29 14:00:00,332.81,333.12,332.17,332.24,16348.0,323.0858,323.3868,322.4645,322.5325,16348.0
2024-10-29 14:30:00,332.3,333.14,332.19,332.88,26015.0,322.5907,323.4062,322.484,323.1538,26015.0
2024-10-29 15:00:00,332.88,333.13,331.83,332.17,19857.0,323.1538,323.3965,322.1345,322.4645,19857.0
2024-10-29 15:30:00,332.17,332.8,330.84,331.16,109872.0,322.4645,323.0761,321.1734,321.4841,109872.0
2024-10-30 09:30:00,331.63,336.0,331.52,335.5,126045.0,321.9403,326.1826,321.8335,325.6972,126045.0
2024-10-30 10:00:00,335.83,336.27,333.87,335.61,56165.0,326.0176,326.4447,324.1149,325.804,56165.0
2024-10-30 10:30:00,335.29,335.91,333.98,334.06,48223.0,325.4934,326.0953,324.2217,324.2993,48223.0
2024-10-30 11:00:00,334.39,334.51,333.0,333.92,17607.0,324.6197,324.7362,323.2703,324.1634,17607.0
2024-10-30 11:30:00,333.91,335.92,333.9,335.63,29773.0,324.1537,326.105,324.144,325.8234,29773.0
2024-10-30 12:00:00,335.32,336.29,335.32,335.64,18476.0,325.5225,326.4642,325.5225,325.8332,18476.0
2024-10-30 12:30:00,335.41,336.12,335.17,335.51,17496.0,325.6099,326.2991,325.3769,325.707,17496.0
2024-10-30 13:00:00,335.53,335.95,335.15,335.87,30188.0,325.7264,326.1341,325.3575,326.0564,30188.0
2024-10-30 13:30:00,335.87,335.87,333.32,333.32,28680.0,326.0564,326.0564,323.5809,323.5809,28680.0
2024-10-30 14:00:00,333.61,335.04,333.32,334.81,31480.0,323.8625,325.2507,323.5809,325.0274,31480.0
2024-10-30 14:30:00,334.66,335.22,334.43,334.81,28260.0,324.8818,325.4254,324.6585,325.0274,28260.0
2024-10-30 15:00:00,335.0,335.0,333.6,333.64,37442.0,325.2119,325.2119,323.8528,323.8916,37442.0
2024-10-30 15:30:00,333.51,336.36,333.34,335.52,186275.0,323.7654,326.5321,323.6004,325.7167,186275.0
2024-10-31 09:30:00,329.0,334.5,324.89,334.33,67240.0,319.3872,324.7265,315.3973,324.5614,67240.0
2024-10-31 10:00:00,333.91,338.19,333.11,336.43,81433.0,324.1537,328.3086,323.3771,326.6001,81433.0
2024-10-31 10:30:00,336.5,336.6,334.01,334.07,23786.0,326.668,326.7651,324.2508,324.309,23786.0
2024-10-31 11:00:00,334.27,338.69,333.5,336.83,58759.0,324.5032,328.794,323.7557,326.9884,58759.0
2024-10-31 11:30:00,337.08,337.68,334.84,336.08,36432.0,327.2311,327.8135,325.0565,326.2603,36432.0
2024-10-31 12:00:00,335.79,338.24,334.36,335.39,46013.0,325.9788,328.3572,324.5906,325.5905,46013.0
2024-10-31 12:30:00,335.21,335.3,333.57,333.81,20341.0,325.4157,325.5031,323.8236,324.0566,20341.0
2024-10-31 13:00:00,333.81,336.43,333.8,335.69,25442.0,324.0566,326.6001,324.0469,325.8817,25442.0
2024-10-31 13:30:00,335.76,336.18,334.74,335.51,30153.0,325.9496,326.3574,324.9594,325.707,30153.0
2024-10-31 14:00:00,335.35,335.48,334.31,334.81,29303.0,325.5516,325.6778,324.542,325.0274,29303.0
2024-10-31 14:30:00,334.52,334.68,333.64,334.0,29220.0,324.7459,324.9012,323.8916,324.2411,29220.0
2024-10-31 15:00:00,333.92,333.94,331.97,332.49,41144.0,324.1634,324.1828,322.2704,322.7752,41144.0
2024-10-31 15:30:00,332.41,332.41,328.72,328.95,168801.0,322.6975,322.6975,319.1153,319.3386,168801.0
2024-11-01 09:30:00,330.12,330.67,327.68,329.65,38612.0,320.4744,321.0084,318.1057,320.0182,38612.0
2024-11-01 10:00:00,329.65,329.71,327.39,327.9,37136.0,320.0182,320.0764,317.8242,318.3193,37136.0
2024-11-01 10:30:00,328.0,329.03,327.78,327.88,47607.0,318.4164,319.4163,318.2028,318.2999,47607.0
2024-11-01 11:00:00,328.03,328.46,327.06,328.1,45104.0,318.4455,318.8629,317.5038,318.5135,45104.0
2024-11-01 11:30:00,328.09,328.1,326.72,327.0,28098.0,318.5038,318.5135,317.1738,317.4456,28098.0
2024-11-01 12:00:00,327.13,327.13,326.3,326.46,17915.0,317.5718,317.5718,316.7661,316.9214,17915.0
2024-11-01 12:30:00,326.5,326.79,325.15,325.15,16769.0,316.9602,317.2417,315.6497,315.6497,16769.0
2024-11-01 13:00:00,325.0,325.18,324.43,324.47,12291.0,315.504,315.6788,314.9507,314.9895,12291.0
2024-11-01 13:30:00,324.45,325.09,324.1,325.04,6890.0,314.9701,315.5914,314.6303,315.5429,6890.0
2024-11-01 14:00:00,324.87,325.38,324.57,325.04,15898.0,315.3778,315.8729,315.0866,315.5429,15898.0
2024-11-01 14:30:00,324.92,325.44,324.25,324.37,22936.0,315.4264,315.9312,314.7759,314.8924,22936.0
2024-11-01 15:00:00,324.28,324.92,324.18,324.59,30861.0,314.8051,315.4264,314.708,315.106,30861.0
2024-11-01 15:30:00,324.5,324.56,322.87,323.0,168695.0,315.0186,315.0769,313.4363,313.5625,168695.0
2024-11-04 09:30:00,326.62,328.01,325.1,327.66,30300.0,317.0767,318.4261,315.6011,318.0863,30300.0
2024-11-04 10:00:00,327.65,329.75,327.52,329.4,25242.0,318.0766,320.1152,317.9504,319.7755,25242.0
2024-11-04 10:30:00,329.4,329.4,328.05,328.05,18049.0,319.7755,319.7755,318.4649,318.4649,18049.0
2024-11-04 11:00:00,328.06,328.16,326.54,326.54,40184.0,318.4746,318.5717,316.999,316.999,40184.0
2024-11-04 11:30:00,326.44,326.44,324.85,325.42,13600.0,316.902,316.902,315.3584,315.9118,13600.0
2024-11-04 12:00:00,325.23,326.93,325.0,326.93,9306.0,315.7273,317.3776,315.504,317.3776,9306.0
2024-11-04 12:30:00,326.95,327.79,326.43,326.82,28446.0,317.3971,318.2125,316.8923,317.2709,28446.0
2024-11-04 13:00:00,326.91,327.24,326.56,326.69,20395.0,317.3582,317.6786,317.0185,317.1447,20395.0
2024-11-04 13:30:00,326.69,327.78,326.68,327.5,11243.0,317.1447,318.2028,317.1349,317.931,11243.0
2024-11-04 14:00:00,327.56,328.73,327.41,328.7,20523.0,317.9892,319.1251,317.8436,319.0959,20523.0
2024-11-04 14:30:00,328.7,329.85,328.61,328.87,30386.0,319.0959,320.2123,319.0086,319.261,30386.0
2024-11-04 15:00:00,329.02,330.03,328.77,329.74,19691.0,319.4066,320.3871,319.1639,320.1055,19691.0
2024-11-04 15:30:00,329.67,332.58,329.6,332.39,136053.0,320.0376,322.8626,319.9696,322.6781,136053.0
2024-11-05 09:30:00,331.22,331.74,328.7,331.69,32240.0,321.5423,322.0471,319.0959,321.9986,32240.0
2024-11-05 10:00:00,331.66,333.28,331.04,332.1,40436.0,321.9694,323.5421,321.3676,322.3966,40436.0
2024-11-05 10:30:00,331.85,334.13,331.85,333.9,18731.0,322.1539,324.3673,322.1539,324.144,18731.0
2024-11-05 11:00:00,333.93,334.92,333.77,334.36,15179.0,324.1731,325.1342,324.0178,324.5906,15179.0
2024-11-05 11:30:00,334.2,335.28,333.56,335.14,20895.0,324.4352,325.4837,323.8139,325.3478,20895.0
2024-11-05 12:00:00,335.06,335.87,334.58,335.48,7341.0,325.2701,326.0564,324.8041,325.6778,7341.0
2024-11-05 12:30:00,335.65,336.22,335.6,336.22,6446.0,325.8429,326.3962,325.7943,326.3962,6446.0
2024-11-05 13:00:00,336.17,337.29,336.17,337.29,6868.0,326.3477,327.4349,326.3477,327.4349,6868.0
2024-11-05 13:30:00,337.33,337.72,336.9,337.19,16827.0,327.4738,327.8524,327.0563,327.3379,16827.0
2024-11-05 14:00:00,337.14,337.8,336.93,337.72,13211.0,327.2893,327.93,327.0855,327.8524,13211.0
2024-11-05 14:30:00,337.83,338.47,337.75,338.13,16275.0,327.9592,328.5805,327.8815,328.2504,16275.0
2024-11-05 15:00:00,338.3,339.38,337.92,339.14,11029.0,328.4154,329.4639,328.0465,329.2309,11029.0
2024-11-05 15:30:00,339.25,340.78,339.24,340.41,71574.0,329.3377,330.823,329.328,330.4638,71574.0
2024-11-06 09:30:00,335.37,337.2,319.12,320.49,181310.0,325.571,327.3476,309.7958,311.1258,181310.0
2024-11-06 10:00:00,320.9,325.71,319.25,323.74,71695.0,311.5238,316.1933,309.922,314.2809,71695.0
2024-11-06 10:30:00,323.74,323.74,319.68,321.66,70845.0,314.2809,314.2809,310.3395,312.2616,70845.0
2024-11-06 11:00:00,322.18,322.21,319.51,320.29,71764.0,312.7664,312.7956,310.1744,310.9317,71764.0
2024-11-06 11:30:00,320.3,320.54,317.64,317.69,37266.0,310.9414,311.1744,308.3591,308.4076,37266.0
2024-11-06 12:00:00,318.25,318.99,317.11,318.99,30137.0,308.9513,309.6696,307.8446,309.6696,30137.0
2024-11-06 12:30:00,318.69,319.52,318.23,318.29,24896.0,309.3784,310.1842,308.9318,308.9901,24896.0
2024-11-06 13:00:00,318.03,319.48,317.86,319.2,20280.0,308.7377,310.1453,308.5727,309.8735,20280.0
2024-11-06 13:30:00,318.95,320.76,318.81,320.67,47901.0,309.6308,311.3879,309.4949,311.3006,47901.0
2024-11-06 14:00:00,320.59,323.11,320.25,322.43,53358.0,311.2229,313.6693,310.8928,313.0091,53358.0
2024-11-06 14:30:00,322.01,323.55,321.81,322.52,44277.0,312.6014,314.0964,312.4072,313.0965,44277.0
2024-11-06 15:00:00,322.51,324.69,322.44,324.61,39889.0,313.0868,315.2031,313.0188,315.1254,39889.0
2024-11-06 15:30:00,324.71,326.13,324.34,325.03,140136.0,315.2225,316.601,314.8633,315.5332,140136.0
2024-11-07 09:30:00,325.87,330.82,324.86,328.47,67564.0,316.3486,321.154,315.3681,318.8726,67564.0
2024-11-07 10:00:00,328.47,330.81,327.64,330.65,24628.0,318.8726,321.1443,318.0669,320.989,24628.0
2024-11-07 10:30:00,331.0,333.97,330.85,333.29,34754.0,321.3287,324.2119,321.1831,323.5518,34754.0
2024-11-07 11:00:00,333.29,334.21,332.0,332.09,32085.0,323.5518,324.4449,322.2995,322.3869,32085.0
2024-11-07 11:30:00,332.08,332.92,331.49,332.02,19808.0,322.3772,323.1926,321.8044,322.3189,19808.0
2024-11-07 12:00:00,331.77,332.33,331.49,331.92,9071.0,322.0762,322.6199,321.8044,322.2218,9071.0
2024-11-07 12:30:00,332.0,332.52,331.58,332.39,20892.0,322.2995,322.8043,321.8918,322.6781,20892.0
2024-11-07 13:00:00,332.26,332.33,330.85,331.05,23927.0,322.5519,322.6199,321.1831,321.3773,23927.0
2024-11-07 13:30:00,331.37,331.37,329.8,330.04,8825.0,321.6879,321.6879,320.1638,320.3968,8825.0
2024-11-07 14:00:00,329.85,330.73,328.55,329.53,37061.0,320.2123,321.0666,318.9503,319.9017,37061.0
2024-11-07 14:30:00,329.62,332.58,329.52,331.6,66032.0,319.989,322.8626,319.892,321.9112,66032.0
2024-11-07 15:00:00,331.45,332.76,331.07,332.73,28185.0,321.7656,323.0373,321.3967,323.0082,28185.0
2024-11-07 15:30:00,332.65,334.04,332.46,333.03,103588.0,322.9305,324.2799,322.7461,323.2994,103588.0
2024-11-08 09:30:00,334.75,337.03,333.61,336.64,14862.0,324.9692,327.1825,323.8625,326.8039,14862.0
2024-11-08 10:00:00,336.47,340.88,336.33,340.82,49726.0,326.6389,330.92,326.503,330.8618,49726.0
2024-11-08 10:30:00,340.86,340.86,339.58,340.56,11300.0,330.9006,330.9006,329.658,330.6094,11300.0
2024-11-08 11:00:00,340.89,341.42,340.18,340.48,14620.0,330.9298,331.4443,330.2405,330.5317,14620.0
2024-11-08 11:30:00,339.8,340.37,339.35,339.81,10932.0,329.8716,330.425,329.4348,329.8813,10932.0
2024-11-08 12:00:00,339.66,340.15,339.34,339.37,10181.0,329.7357,330.2114,329.425,329.4542,10181.0
2024-11-08 12:30:00,339.19,339.96,338.93,339.57,8278.0,329.2794,330.0269,329.027,329.6483,8278.0
2024-11-08 13:00:00,339.46,340.27,339.21,340.21,6777.0,329.5415,330.3279,329.2988,330.2696,6777.0
2024-11-08 13:30:00,340.04,340.37,339.76,339.94,3304.0,330.1046,330.425,329.8328,330.0075,3304.0
2024-11-08 14:00:00,339.9,340.75,339.83,340.6,13745.0,329.9687,330.7938,329.9007,330.6482,13745.0
2024-11-08 14:30:00,340.83,341.78,340.67,340.86,15545.0,330.8715,331.7938,330.7162,330.9006,15545.0
2024-11-08 15:00:00,340.73,340.85,340.22,340.62,8266.0,330.7744,330.8909,330.2793,330.6676,8266.0
2024-11-08 15:30:00,340.73,340.75,339.13,339.76,74745.0,330.7744,330.7938,329.2212,329.8328,74745.0
2024-11-11 09:30:00,336.86,339.75,336.41,337.85,45740.0,327.0175,329.8231,326.5807,327.9786,45740.0
2024-11-11 10:00:00,337.97,340.19,337.63,339.55,34258.0,328.0951,330.2502,327.765,329.6289,34258.0
2024-11-11 10:30:00,339.56,340.52,338.97,340.52,12976.0,329.6386,330.5706,329.0659,330.5706,12976.0
2024-11-11 11:00:00,340.38,340.63,339.99,340.02,12781.0,330.4347,330.6774,330.0561,330.0852,12781.0
2024-11-11 11:30:00,339.96,340.19,338.88,339.06,7220.0,330.0269,330.2502,328.9785,329.1532,7220.0
2024-11-11 12:00:00,338.97,339.07,338.1,338.46,11604.0,329.0659,329.1629,328.2213,328.5708,11604.0
2024-11-11 12:30:00,338.32,338.64,337.41,337.57,17765.0,328.4348,328.7455,327.5514,327.7068,17765.0
2024-11-11 13:00:00,337.65,337.68,336.98,337.19,14814.0,327.7844,327.8135,327.134,327.3379,14814.0
2024-11-11 13:30:00,337.32,337.59,337.0,337.11,9228.0,327.4641,327.7262,327.1534,327.2602,9228.0
2024-11-11 14:00:00,336.86,337.2,336.69,336.81,9993.0,327.0175,327.3476,326.8525,326.969,9993.0
2024-11-11 14:30:00,336.81,337.16,336.51,337.07,20136.0,326.969,327.3087,326.6777,327.2214,20136.0
2024-11-11 15:00:00,337.06,337.09,336.55,336.7,18600.0,327.2117,327.2408,326.7166,326.8622,18600.0
2024-11-11 15:30:00,336.7,337.16,335.7,336.72,87589.0,326.8622,327.3087,325.8914,326.8816,87589.0
2024-11-12 09:30:00,335.0,336.13,333.13,334.08,17689.0,325.2119,326.3088,323.3965,324.3187,17689.0
2024-11-12 10:00:00,334.27,335.04,333.82,334.69,23012.0,324.5032,325.2507,324.0663,324.9109,23012.0
2024-11-12 10:30:00,334.41,335.41,332.87,333.8,230266.0,324.6391,325.6099,323.1441,324.0469,230266.0
2024-11-12 11:00:00,333.89,334.31,332.22,332.23,12611.0,324.1343,324.542,322.5131,322.5228,12611.0
2024-11-12 11:30:00,332.25,332.68,331.33,331.38,7062.0,322.5422,322.9596,321.6491,321.6976,7062.0
2024-11-12 12:00:00,331.38,331.83,330.49,331.12,15797.0,321.6976,322.1345,320.8336,321.4452,15797.0
2024-11-12 12:30:00,331.3,331.3,329.52,330.35,13679.0,321.62,321.62,319.892,320.6977,13679.0
2024-11-12 13:00:00,330.46,330.59,329.77,330.25,18188.0,320.8045,320.9307,320.1347,320.6006,18188.0
2024-11-12 13:30:00,330.42,332.17,330.28,332.12,6462.0,320.7657,322.4645,320.6298,322.416,6462.0
2024-11-12 14:00:00,332.47,332.76,331.93,332.1,6342.0,322.7558,323.0373,322.2316,322.3966,6342.0
2024-11-12 14:30:00,332.14,332.18,331.51,332.03,7529.0,322.4354,322.4742,321.8238,322.3286,7529.0
2024-11-12 15:00:00,331.81,331.83,330.7,330.94,13059.0,322.1151,322.1345,321.0375,321.2705,13059.0
2024-11-12 15:30:00,330.76,330.87,330.06,330.11,47449.0,321.0957,321.2025,320.4162,320.4647,47449.0
2024-11-13 09:30:00,335.13,336.84,333.13,335.16,27477.0,325.3381,326.9981,323.3965,325.3672,27477.0
2024-11-13 10:00:00,335.04,335.63,333.8,334.14,14247.0,325.2507,325.8234,324.0469,324.377,14247.0
2024-11-13 10:30:00,334.14,335.16,334.06,334.76,11086.0,324.377,325.3672,324.2993,324.9789,11086.0
2024-11-13 11:00:00,334.79,334.79,333.91,334.3,8070.0,325.008,325.008,324.1537,324.5323,8070.0
2024-11-13 11:30:00,334.3,335.2,333.96,334.62,7031.0,324.5323,325.406,324.2022,324.843,7031.0
2024-11-13 12:00:00,334.83,334.83,333.84,334.11,6982.0,325.0468,325.0468,324.0857,324.3479,6982.0
2024-11-13 12:30:00,334.04,334.05,333.21,333.47,12141.0,324.2799,324.2896,323.4742,323.7266,12141.0
2024-11-13 13:00:00,333.46,333.48,332.06,333.36,15648.0,323.7168,323.7363,322.3578,323.6198,15648.0
2024-11-13 13:30:00,333.15,333.57,332.94,332.94,7690.0,323.4159,323.8236,323.212,323.212,7690.0
2024-11-13 14:00:00,333.17,333.63,332.8,333.3,12668.0,323.4353,323.8819,323.0761,323.5615,12668.0
2024-11-13 14:30:00,333.42,333.51,332.91,333.4,14612.0,323.678,323.7654,323.1829,323.6586,14612.0
2024-11-13 15:00:00,333.28,335.21,333.07,335.03,25299.0,323.5421,325.4157,323.3382,325.241,25299.0
2024-11-13 15:30:00,334.88,335.96,334.37,334.92,106963.0,325.0954,326.1438,324.6003,325.1342,106963.0
2024-11-14 09:30:00,333.63,335.16,331.73,333.34,34310.0,323.8819,325.3672,322.0374,323.6004,34310.0
2024-11-14 10:00:00,333.59,334.59,331.57,332.14,21440.0,323.8431,324.8138,321.8821,322.4354,21440.0
2024-11-14 10:30:00,332.42,332.44,330.65,331.04,15664.0,322.7072,322.7267,320.989,321.3676,15664.0
2024-11-14 11:00:00,330.86,333.3,330.86,333.13,21566.0,321.1928,323.5615,321.1928,323.3965,21566.0
2024-11-14 11:30:00,333.09,333.25,331.96,332.23,17814.0,323.3577,323.513,322.2607,322.5228,17814.0
2024-11-14 12:00:00,332.15,332.88,331.55,332.88,7125.0,322.4451,323.1538,321.8627,323.1538,7125.0
2024-11-14 12:30:00,332.84,333.42,332.23,332.63,11113.0,323.115,323.678,322.5228,322.9111,11113.0
2024-11-14 13:00:00,332.89,332.9,331.9,332.38,18614.0,323.1635,323.1732,322.2024,322.6684,18614.0
2024-11-14 13:30:00,332.44,332.66,332.0,332.0,8955.0,322.7267,322.9402,322.2995,322.2995,8955.0
2024-11-14 14:00:00,332.24,333.76,332.03,333.76,18143.0,322.5325,324.0081,322.3286,324.0081,18143.0
2024-11-14 14:30:00,333.76,333.78,333.18,333.4,16996.0,324.0081,324.0275,323.445,323.6586,16996.0
2024-11-14 15:00:00,333.51,333.52,331.16,331.51,15615.0,323.7654,323.7751,321.4841,321.8238,15615.0
2024-11-14 15:30:00,331.55,331.82,330.73,331.75,71343.0,321.8627,322.1248,321.0666,322.0568,71343.0
2024-11-15 09:30:00,330.07,332.37,329.74,329.74,42071.0,320.4259,322.6587,320.1055,320.1055,42071.0
2024-11-15 10:00:00,330.05,331.88,329.9,331.88,21112.0,320.4065,322.183,320.2609,322.183,21112.0
2024-11-15 10:30:00,331.86,334.01,331.62,333.61,15297.0,322.1636,324.2508,321.9306,323.8625,15297.0
2024-11-15 11:00:00,333.67,335.84,333.67,335.55,6423.0,323.9207,326.0273,323.9207,325.7458,6423.0
2024-11-15 11:30:00,334.98,335.23,334.06,334.24,5742.0,325.1924,325.4351,324.2993,324.4741,5742.0
2024-11-15 12:00:00,333.78,334.95,333.58,334.72,14209.0,324.0275,325.1633,323.8333,324.94,14209.0
2024-11-15 12:30:00,334.52,335.09,334.0,335.09,13446.0,324.7459,325.2992,324.2411,325.2992,13446.0
2024-11-15 13:00:00,334.89,335.53,334.88,335.42,6463.0,325.1051,325.7264,325.0954,325.6196,6463.0
2024-11-15 13:30:00,335.18,336.11,335.12,335.75,15071.0,325.3866,326.2894,325.3283,325.9399,15071.0
2024-11-15 14:00:00,335.92,336.01,334.91,334.91,6642.0,326.105,326.1923,325.1245,325.1245,6642.0
2024-11-15 14:30:00,334.87,335.58,334.42,334.99,8012.0,325.0857,325.7749,324.6488,325.2021,8012.0
2024-11-15 15:00:00,334.94,335.4,334.24,334.4,7540.0,325.1536,325.6002,324.4741,324.6294,7540.0
2024-11-15 15:30:00,333.92,335.5,333.71,335.07,61828.0,324.1634,325.6972,323.9595,325.2798,61828.0
2024-11-18 09:30:00,333.82,337.08,331.95,333.56,14928.0,324.0663,327.2311,322.251,323.8139,14928.0
2024-11-18 10:00:00,333.56,336.24,333.56,333.94,41808.0,323.8139,326.4156,323.8139,324.1828,41808.0
2024-11-18 10:30:00,334.34,335.22,333.76,334.53,16525.0,324.5711,325.4254,324.0081,324.7556,16525.0
2024-11-18 11:00:00,334.53,336.5,334.53,336.41,14669.0,324.7556,326.668,324.7556,326.5807,14669.0
2024-11-18 11:30:00,336.48,337.52,336.4,337.25,6122.0,326.6486,327.6582,326.5709,327.3961,6122.0
2024-11-18 12:00:00,337.25,338.17,337.15,338.17,11147.0,327.3961,328.2892,327.299,328.2892,11147.0
2024-11-18 12:30:00,337.93,337.93,337.21,337.28,9621.0,328.0562,328.0562,327.3573,327.4252,9621.0
2024-11-18 13:00:00,337.24,337.36,336.14,336.98,10188.0,327.3864,327.5029,326.3185,327.134,10188.0
2024-11-18 13:30:00,336.97,337.09,335.71,335.71,11268.0,327.1243,327.2408,325.9011,325.9011,11268.0
2024-11-18 14:00:00,335.92,336.76,335.82,336.76,9556.0,326.105,326.9204,326.0079,326.9204,9556.0
2024-11-18 14:30:00,336.55,337.24,335.79,337.15,15119.0,326.7166,327.3864,325.9788,327.299,15119.0
2024-11-18 15:00:00,337.08,337.26,335.8,336.13,20356.0,327.2311,327.4058,325.9885,326.3088,20356.0
2024-11-18 15:30:00,336.3,337.66,336.14,337.58,66925.0,326.4739,327.7941,326.3185,327.7165,66925.0
2024-11-19 09:30:00,338.16,338.16,334.8,336.2,14767.0,328.2795,328.2795,325.0177,326.3768,14767.0
2024-11-19 10:00:00,335.67,336.35,335.39,335.94,9366.0,325.8623,326.5224,325.5905,326.1244,9366.0
2024-11-19 10:30:00,335.92,336.44,335.63,336.32,12678.0,326.105,326.6098,325.8234,326.4933,12678.0
2024-11-19 11:00:00,336.32,338.57,336.32,337.41,20293.0,326.4933,328.6775,326.4933,327.5514,20293.0
2024-11-19 11:30:00,336.86,337.56,336.48,337.56,7476.0,327.0175,327.6971,326.6486,327.6971,7476.0
2024-11-19 12:00:00,337.46,338.11,337.34,337.51,6966.0,327.6,328.231,327.4835,327.6485,6966.0
2024-11-19 12:30:00,337.53,337.83,336.85,337.07,15954.0,327.6679,327.9592,327.0078,327.2214,15954.0
2024-11-19 13:00:00,337.0,337.05,336.27,336.46,11866.0,327.1534,327.202,326.4447,326.6292,11866.0
2024-11-19 13:30:00,336.38,337.11,336.08,336.96,9739.0,326.5515,327.2602,326.2603,327.1146,9739.0
2024-11-19 14:00:00,336.72,337.71,336.13,336.13,33346.0,326.8816,327.8427,326.3088,326.3088,33346.0
2024-11-19 14:30:00,335.86,336.2,335.54,336.05,8136.0,326.0467,326.3768,325.7361,326.2312,8136.0
2024-11-19 15:00:00,335.95,336.23,334.96,335.4,23650.0,326.1341,326.4059,325.173,325.6002,23650.0
2024-11-19 15:30:00,335.32,335.32,333.72,334.37,124778.0,325.5225,325.5225,323.9693,324.6003,124778.0
2024-11-20 09:30:00,333.0,333.0,329.13,332.34,27850.0,323.2703,323.2703,319.5134,322.6296,27850.0
2024-11-20 10:00:00,332.08,333.56,332.08,333.36,11711.0,322.3772,323.8139,322.3772,323.6198,11711.0
2024-11-20 10:30:00,333.49,333.78,331.95,332.11,7920.0,323.746,324.0275,322.251,322.4063,7920.0
2024-11-20 11:00:00,332.08,332.71,331.54,332.71,9449.0,322.3772,322.9888,321.8529,322.9888,9449.0
2024-11-20 11:30:00,332.43,332.46,331.78,331.83,7122.0,322.7169,322.7461,322.0859,322.1345,7122.0
2024-11-20 12:00:00,331.93,332.32,331.3,331.8,5263.0,322.2316,322.6102,321.62,322.1054,5263.0
2024-11-20 12:30:00,331.81,333.04,331.8,332.69,9244.0,322.1151,323.3091,322.1054,322.9693,9244.0
2024-11-20 13:00:00,332.58,332.82,331.98,332.61,10064.0,322.8626,323.0955,322.2801,322.8917,10064.0
2024-11-20 13:30:00,332.6,332.69,332.0,332.61,10194.0,322.882,322.9693,322.2995,322.8917,10194.0
2024-11-20 14:00:00,332.55,332.55,331.49,331.75,13405.0,322.8334,322.8334,321.8044,322.0568,13405.0
2024-11-20 14:30:00,331.85,332.3,331.85,332.05,20445.0,322.1539,322.5907,322.1539,322.348,20445.0
2024-11-20 15:00:00,331.97,332.56,331.81,332.15,11409.0,322.2704,322.8431,322.1151,322.4451,11409.0
2024-11-20 15:30:00,332.24,333.82,332.05,332.75,72227.0,322.5325,324.0663,322.348,323.0276,72227.0
2024-11-21 09:30:00,331.6,333.83,330.63,333.33,19254.0,321.9112,324.076,320.9695,323.5906,19254.0
2024-11-21 10:00:00,333.44,334.73,332.66,334.73,8378.0,323.6974,324.9497,322.9402,324.9497,8378.0
2024-11-21 10:30:00,334.63,335.55,334.31,335.16,14181.0,324.8527,325.7458,324.542,325.3672,14181.0
2024-11-21 11:00:00,335.31,336.51,335.21,335.82,14212.0,325.5128,326.6777,325.4157,326.0079,14212.0
2024-11-21 11:30:00,335.88,337.69,335.75,337.63,11909.0,326.0661,327.8233,325.9399,327.765,11909.0
2024-11-21 12:00:00,337.55,338.1,337.05,338.1,13284.0,327.6873,328.2213,327.202,328.2213,13284.0
2024-11-21 12:30:00,338.22,339.06,338.05,339.01,11574.0,328.3378,329.1532,328.1727,329.1047,11574.0
2024-11-21 13:00:00,338.95,339.0,338.53,338.81,7682.0,329.0464,329.095,328.6387,328.9105,7682.0
2024-11-21 13:30:00,338.76,339.04,337.95,338.37,5868.0,328.862,329.1338,328.0757,328.4834,5868.0
2024-11-21 14:00:00,338.16,338.82,338.14,338.67,13904.0,328.2795,328.9202,328.2601,328.7746,13904.0
2024-11-21 14:30:00,338.61,338.64,337.36,337.38,16842.0,328.7164,328.7455,327.5029,327.5223,16842.0
2024-11-21 15:00:00,337.38,337.81,337.06,337.43,17878.0,327.5223,327.9397,327.2117,327.5709,17878.0
2024-11-21 15:30:00,337.47,337.77,335.83,335.9,51180.0,327.6097,327.9009,326.0176,326.0856,51180.0
2024-11-22 09:30:00,338.21,338.72,336.66,337.13,32188.0,328.3281,328.8232,326.8234,327.2796,32188.0
2024-11-22 10:00:00,336.82,338.28,336.68,336.85,21031.0,326.9787,328.396,326.8428,327.0078,21031.0
2024-11-22 10:30:00,336.75,337.76,336.59,337.17,6954.0,326.9107,327.8912,326.7554,327.3184,6954.0
2024-11-22 11:00:00,337.18,337.24,336.28,336.54,10165.0,327.3282,327.3864,326.4545,326.7069,10165.0
2024-11-22 11:30:00,336.53,337.1,335.92,336.15,8736.0,326.6971,327.2505,326.105,326.3283,8736.0
2024-11-22 12:00:00,336.25,337.58,336.24,337.0,9409.0,326.4253,327.7165,326.4156,327.1534,9409.0
2024-11-22 12:30:00,337.04,337.59,336.93,337.53,8057.0,327.1922,327.7262,327.0855,327.6679,8057.0
2024-11-22 13:00:00,337.8,337.81,337.08,337.08,6416.0,327.93,327.9397,327.2311,327.2311,6416.0
2024-11-22 13:30:00,337.37,337.84,336.77,337.69,12774.0,327.5126,327.9689,326.9301,327.8233,12774.0
2024-11-22 14:00:00,337.56,337.84,337.07,337.33,10252.0,327.6971,327.9689,327.2214,327.4738,10252.0
2024-11-22 14:30:00,337.32,337.98,337.18,337.86,7973.0,327.4641,328.1048,327.3282,327.9883,7973.0
2024-11-22 15:00:00,337.9,338.12,337.0,337.06,8775.0,328.0271,328.2407,327.1534,327.2117,8775.0
2024-11-22 15:30:00,337.06,338.17,336.85,337.48,27070.0,327.2117,328.2892,327.0078,327.6194,27070.0
2024-11-25 09:30:00,341.31,346.43,339.47,346.43,33731.0,331.3375,336.3079,329.5512,336.3079,33731.0
2024-11-25 10:00:00,346.58,351.5,345.61,351.5,62777.0,336.4535,341.2297,335.5118,341.2297,62777.0
2024-11-25 10:30:00,351.48,352.86,349.91,350.86,26781.0,341.2103,342.55,339.6862,340.6084,26781.0
2024-11-25 11:00:00,350.72,350.94,349.97,350.17,25687.0,340.4725,340.6861,339.7445,339.9386,25687.0
2024-11-25 11:30:00,350.24,350.28,348.24,348.8,26060.0,340.0066,340.0454,338.065,338.6086,26060.0
2024-11-25 12:00:00,348.85,349.34,347.26,347.37,33165.0,338.6572,339.1329,337.1136,337.2204,33165.0
2024-11-25 12:30:00,347.18,347.82,346.57,347.82,20119.0,337.036,337.6573,336.4438,337.6573,20119.0
2024-11-25 13:00:00,347.78,348.63,347.35,348.16,14702.0,337.6184,338.4436,337.201,337.9873,14702.0
2024-11-25 13:30:00,348.16,348.9,348.02,348.73,10271.0,337.9873,338.7057,337.8514,338.5407,10271.0
2024-11-25 14:00:00,348.62,348.73,343.88,344.0,69766.0,338.4339,338.5407,333.8324,333.9489,69766.0
2024-11-25 14:30:00,343.88,345.46,343.88,345.46,16709.0,333.8324,335.3662,333.8324,335.3662,16709.0
2024-11-25 15:00:00,345.5,346.34,345.36,346.18,11080.0,335.4051,336.2205,335.2692,336.0652,11080.0
2024-11-25 15:30:00,346.18,347.97,346.14,347.82,90197.0,336.0652,337.8029,336.0264,337.6573,90197.0
2024-11-26 09:30:00,347.08,347.66,344.21,345.68,28384.0,336.9389,337.5019,334.1528,335.5798,28384.0
2024-11-26 10:00:00,345.54,346.76,344.57,345.89,16216.0,335.4439,336.6282,334.5022,335.7837,16216.0
2024-11-26 10:30:00,345.79,346.82,344.52,346.5,16255.0,335.6866,336.6865,334.4537,336.3758,16255.0
2024-11-26 11:00:00,346.35,347.42,345.68,347.34,10130.0,336.2302,337.269,335.5798,337.1913,10130.0
2024-11-26 11:30:00,347.34,348.39,347.13,348.13,6655.0,337.1913,338.2106,336.9874,337.9582,6655.0
2024-11-26 12:00:00,348.17,349.3,347.82,348.06,10197.0,337.997,339.094,337.6573,337.8903,10197.0
2024-11-26 12:30:00,348.03,348.35,347.57,347.85,8429.0,337.8611,338.1718,337.4146,337.6864,8429.0
2024-11-26 13:00:00,347.66,348.27,347.34,347.98,10563.0,337.5019,338.0941,337.1913,337.8126,10563.0
2024-11-26 13:30:00,348.0,349.41,347.84,349.05,23357.0,337.832,339.2008,337.6767,338.8513,23357.0
2024-11-26 14:00:00,349.2,350.17,349.15,350.17,15328.0,338.997,339.9386,338.9484,339.9386,15328.0
2024-11-26 14:30:00,350.15,350.52,349.69,350.18,20166.0,339.9192,340.2784,339.4726,339.9483,20166.0
2024-11-26 15:00:00,350.37,351.26,350.12,350.86,14162.0,340.1328,340.9968,339.8901,340.6084,14162.0
2024-11-26 15:30:00,350.95,351.67,349.81,350.05,73085.0,340.6958,341.3948,339.5891,339.8221,73085.0
2024-11-27 09:30:00,352.87,354.39,352.62,354.11,11102.0,342.5597,344.0353,342.317,343.7635,11102.0
2024-11-27 10:00:00,354.0,355.87,352.93,355.67,15842.0,343.6567,345.4721,342.618,345.2779,15842.0
2024-11-27 10:30:00,355.66,355.66,353.91,353.92,8801.0,345.2682,345.2682,343.5693,343.579,8801.0
2024-11-27 11:00:00,353.48,353.97,352.75,353.17,16039.0,343.1519,343.6276,342.4432,342.851,16039.0
2024-11-27 11:30:00,353.26,353.26,352.12,352.84,8597.0,342.9383,342.9383,341.8316,342.5306,8597.0
2024-11-27 12:00:00,352.66,353.56,352.31,353.44,11374.0,342.3559,343.2296,342.0161,343.1131,11374.0
2024-11-27 12:30:00,353.44,353.52,352.85,353.09,10190.0,343.1131,343.1907,342.5403,342.7733,10190.0
2024-11-27 13:00:00,353.09,353.71,352.71,352.86,11084.0,342.7733,343.3752,342.4044,342.55,11084.0
2024-11-27 13:30:00,352.86,354.41,352.85,352.92,23902.0,342.55,344.0547,342.5403,342.6083,23902.0
2024-11-27 14:00:00,353.29,353.86,352.97,353.52,11319.0,342.9674,343.5208,342.6568,343.1907,11319.0
2024-11-27 14:30:00,353.42,353.98,353.33,353.62,13099.0,343.0937,343.6373,343.0063,343.2878,13099.0
2024-11-27 15:00:00,353.5,353.68,352.74,353.0,6596.0,343.1713,343.3461,342.4335,342.6859,6596.0
2024-11-27 15:30:00,352.9,353.41,351.31,351.34,50915.0,342.5888,343.0839,341.0453,341.0744,50915.0
2024-11-29 09:30:00,350.79,351.32,348.32,350.49,30050.0,340.5405,341.055,338.1427,340.2493,30050.0
2024-11-29 10:00:00,350.49,352.25,350.17,351.94,38157.0,340.2493,341.9578,339.9386,341.6569,38157.0
2024-11-29 10:30:00,352.06,352.5,351.23,351.86,9973.0,341.7734,342.2005,340.9676,341.5792,9973.0
2024-11-29 11:00:00,351.95,351.95,349.5,350.82,21917.0,341.6666,341.6666,339.2882,340.5696,21917.0
2024-11-29 11:30:00,350.94,351.98,350.77,351.88,21949.0,340.6861,341.6957,340.5211,341.5986,21949.0
2024-11-29 12:00:00,352.0,352.66,351.13,351.22,26343.0,341.7151,342.3559,340.8706,340.9579,26343.0
2024-11-29 12:30:00,351.09,352.32,347.46,348.04,108623.0,340.8317,342.0258,337.3078,337.8708,108623.0
2024-12-02 09:30:00,346.91,347.25,345.06,346.75,29866.0,336.7739,337.1039,334.9779,336.6185,29866.0
2024-12-02 10:00:00,346.59,349.08,345.55,348.78,16962.0,336.4632,338.8805,335.4536,338.5892,16962.0
2024-12-02 10:30:00,348.78,349.02,347.82,348.2,11897.0,338.5892,338.8222,337.6573,338.0262,11897.0
2024-12-02 11:00:00,347.58,348.17,347.21,347.25,14631.0,337.4243,337.997,337.0651,337.1039,14631.0
2024-12-02 11:30:00,347.09,347.73,346.71,347.22,8578.0,336.9486,337.5699,336.5797,337.0748,8578.0
2024-12-02 12:00:00,347.21,347.21,345.91,346.0,39460.0,337.0651,337.0651,335.8031,335.8905,39460.0
2024-12-02 12:30:00,345.65,346.44,345.54,345.73,21178.0,335.5507,336.3176,335.4439,335.6283,21178.0
2024-12-02 13:00:00,345.66,345.8,344.78,345.02,4990.0,335.5604,335.6963,334.7061,334.9391,4990.0
2024-12-02 13:30:00,345.0,345.21,344.44,344.45,14773.0,334.9197,335.1235,334.376,334.3857,14773.0
2024-12-02 14:00:00,344.6,344.6,342.28,342.32,19779.0,334.5314,334.5314,332.2791,332.318,19779.0
2024-12-02 14:30:00,342.31,342.82,341.65,342.3,15215.0,332.3083,332.8034,331.6676,332.2986,15215.0
2024-12-02 15:00:00,342.25,342.75,342.12,342.56,17348.0,332.25,332.7354,332.1238,332.551,17348.0
2024-12-02 15:30:00,342.61,344.29,341.45,343.82,73542.0,332.5995,334.2304,331.4734,333.7741,73542.0
2024-12-03 09:30:00,345.1,345.1,339.61,341.18,19435.0,335.0167,335.0167,329.6872,331.2113,19435.0
2024-12-03 10:00:00,341.25,341.38,338.32,338.59,21120.0,331.2792,331.4054,328.4348,328.697,21120.0
2024-12-03 10:30:00,338.6,338.85,337.66,337.79,12281.0,328.7067,328.9494,327.7941,327.9203,12281.0
2024-12-03 11:00:00,337.87,338.72,337.07,338.04,7526.0,327.998,328.8232,327.2214,328.163,7526.0
2024-12-03 11:30:00,338.21,338.3,337.14,337.58,14544.0,328.3281,328.4154,327.2893,327.7165,14544.0
2024-12-03 12:00:00,337.41,337.99,337.07,337.97,4988.0,327.5514,328.1145,327.2214,328.0951,4988.0
2024-12-03 12:30:00,338.03,338.91,338.03,338.91,7247.0,328.1533,329.0076,328.1533,329.0076,7247.0
2024-12-03 13:00:00,339.03,339.25,338.62,338.62,5862.0,329.1241,329.3377,328.7261,328.7261,5862.0
2024-12-03 13:30:00,338.64,338.8,338.14,338.65,7675.0,328.7455,328.9008,328.2601,328.7552,7675.0
2024-12-03 14:00:00,338.4,338.53,337.58,337.96,4541.0,328.5125,328.6387,327.7165,328.0854,4541.0
2024-12-03 14:30:00,337.94,337.95,336.81,337.22,4736.0,328.066,328.0757,326.969,327.367,4736.0
2024-12-03 15:00:00,337.22,337.7,336.52,336.64,5879.0,327.367,327.833,326.6874,326.8039,5879.0
2024-12-03 15:30:00,336.71,336.83,335.45,336.04,45064.0,326.8719,326.9884,325.6487,326.2215,45064.0
2024-12-04 09:30:00,334.91,335.59,332.01,334.8,16249.0,325.1245,325.7846,322.3092,325.0177,16249.0
2024-12-04 10:00:00,334.86,334.93,332.98,334.19,6995.0,325.0759,325.1439,323.2509,324.4255,6995.0
2024-12-04 10:30:00,334.31,334.31,332.85,333.75,4824.0,324.542,324.542,323.1247,323.9984,4824.0
2024-12-04 11:00:00,333.7,334.54,333.46,333.6,5457.0,323.9498,324.7653,323.7168,323.8528,5457.0
2024-12-04 11:30:00,333.81,334.57,333.81,334.36,6647.0,324.0566,324.7944,324.0566,324.5906,6647.0
2024-12-04 12:00:00,334.28,334.6,334.13,334.28,4617.0,324.5129,324.8235,324.3673,324.5129,4617.0
2024-12-04 12:30:00,334.02,335.07,333.86,334.75,6947.0,324.2605,325.2798,324.1052,324.9692,6947.0
2024-12-04 13:00:00,334.85,335.05,334.32,334.75,11579.0,325.0662,325.2604,324.5517,324.9692,11579.0
2024-12-04 13:30:00,334.69,334.69,334.2,334.21,2817.0,324.9109,324.9109,324.4352,324.4449,2817.0
2024-12-04 14:00:00,334.07,334.41,333.89,334.25,5041.0,324.309,324.6391,324.1343,324.4838,5041.0
2024-12-04 14:30:00,334.32,334.71,334.18,334.45,6685.0,324.5517,324.9303,324.4158,324.6779,6685.0
2024-12-04 15:00:00,334.38,335.08,334.27,334.91,10119.0,324.61,325.2895,324.5032,325.1245,10119.0
2024-12-04 15:30:00,334.87,335.52,334.24,334.48,38224.0,325.0857,325.7167,324.4741,324.707,38224.0
2024-12-05 09:30:00,333.63,334.33,331.32,333.06,20594.0,323.8819,324.5614,321.6394,323.3285,20594.0
2024-12-05 10:00:00,333.0,334.09,332.6,333.09,14877.0,323.2703,324.3284,322.882,323.3577,14877.0
2024-12-05 10:30:00,333.32,333.33,331.46,332.0,11686.0,323.5809,323.5906,321.7753,322.2995,11686.0
2024-12-05 11:00:00,331.87,332.11,331.37,332.11,7832.0,322.1733,322.4063,321.6879,322.4063,7832.0
2024-12-05 11:30:00,332.02,333.4,331.73,333.4,6026.0,322.3189,323.6586,322.0374,323.6586,6026.0
2024-12-05 12:00:00,333.42,333.66,332.84,333.24,6066.0,323.678,323.911,323.115,323.5033,6066.0
2024-12-05 12:30:00,333.3,334.11,333.07,334.11,8387.0,323.5615,324.3479,323.3382,324.3479,8387.0
2024-12-05 13:00:00,334.11,334.67,333.89,334.19,10872.0,324.3479,324.8915,324.1343,324.4255,10872.0
2024-12-05 13:30:00,333.97,334.32,333.59,333.98,8412.0,324.2119,324.5517,323.8431,324.2217,8412.0
2024-12-05 14:00:00,333.82,333.96,333.2,333.53,13575.0,324.0663,324.2022,323.4644,323.7848,13575.0
2024-12-05 14:30:00,333.45,333.89,333.37,333.58,4936.0,323.7071,324.1343,323.6295,323.8333,4936.0
2024-12-05 15:00:00,333.38,333.53,332.64,333.25,11706.0,323.6392,323.7848,322.9208,323.513,11706.0
2024-12-05 15:30:00,333.24,333.9,332.39,332.52,80916.0,323.5033,324.144,322.6781,322.8043,80916.0
2024-12-06 09:30:00,333.71,334.51,332.65,333.29,22923.0,323.9595,324.7362,322.9305,323.5518,22923.0
2024-12-06 10:00:00,333.62,334.42,332.95,333.78,17330.0,323.8722,324.6488,323.2218,324.0275,17330.0
2024-12-06 10:30:00,334.03,334.04,332.82,333.05,7096.0,324.2702,324.2799,323.0955,323.3188,7096.0
2024-12-06 11:00:00,333.07,334.09,332.19,332.19,7936.0,323.3382,324.3284,322.484,322.484,7936.0
2024-12-06 11:30:00,331.9,332.32,331.86,332.01,4034.0,322.2024,322.6102,322.1636,322.3092,4034.0
2024-12-06 12:00:00,332.04,332.84,331.99,332.5,17399.0,322.3383,323.115,322.2898,322.7849,17399.0
2024-12-06 12:30:00,332.54,333.13,332.26,332.47,10772.0,322.8237,323.3965,322.5519,322.7558,10772.0
2024-12-06 13:00:00,332.26,332.83,332.01,332.13,10959.0,322.5519,323.1053,322.3092,322.4257,10959.0
2024-12-06 13:30:00,332.13,332.54,331.71,332.05,13995.0,322.4257,322.8237,322.018,322.348,13995.0
2024-12-06 14:00:00,332.05,332.41,331.72,332.41,9703.0,322.348,322.6975,322.0277,322.6975,9703.0
2024-12-06 14:30:00,332.23,332.81,332.22,332.68,8159.0,322.5228,323.0858,322.5131,322.9596,8159.0
2024-12-06 15:00:00,332.57,333.08,332.38,332.63,8000.0,322.8529,323.348,322.6684,322.9111,8000.0
2024-12-06 15:30:00,332.63,334.57,332.63,333.9,43680.0,322.9111,324.7944,322.9111,324.144,43680.0
2024-12-09 09:30:00,333.68,336.8,332.91,335.89,8166.0,323.9304,326.9593,323.1829,326.0758,8166.0
2024-12-09 10:00:00,335.45,335.9,335.03,335.36,6736.0,325.6487,326.0856,325.241,325.5613,6736.0
2024-12-09 10:30:00,335.66,335.66,334.72,335.12,6756.0,325.8526,325.8526,324.94,325.3283,6756.0
2024-12-09 11:00:00,335.02,335.02,333.83,333.83,5738.0,325.2313,325.2313,324.076,324.076,5738.0
2024-12-09 11:30:00,333.55,333.67,333.17,333.62,6771.0,323.8042,323.9207,323.4353,323.8722,6771.0
2024-12-09 12:00:00,333.35,334.31,333.23,333.5,5474.0,323.6101,324.542,323.4936,323.7557,5474.0
2024-12-09 12:30:00,333.42,334.25,333.42,333.74,6270.0,323.678,324.4838,323.678,323.9887,6270.0
2024-12-09 13:00:00,333.48,333.51,333.2,333.51,5166.0,323.7363,323.7654,323.4644,323.7654,5166.0
2024-12-09 13:30:00,333.72,334.88,333.72,334.28,10582.0,323.9693,325.0954,323.9693,324.5129,10582.0
2024-12-09 14:00:00,334.3,334.54,333.89,334.43,5716.0,324.5323,324.7653,324.1343,324.6585,5716.0
2024-12-09 14:30:00,334.51,335.3,334.51,335.13,14864.0,324.7362,325.5031,324.7362,325.3381,14864.0
2024-12-09 15:00:00,335.16,335.96,335.15,335.96,9242.0,325.3672,326.1438,325.3575,326.1438,9242.0
2024-12-09 15:30:00,335.98,336.29,335.02,335.69,68473.0,326.1632,326.4642,325.2313,325.8817,68473.0
2024-12-10 09:30:00,334.23,334.23,331.65,332.84,31256.0,324.4644,324.4644,321.9597,323.115,31256.0
2024-12-10 10:00:00,332.83,333.01,330.54,330.54,14090.0,323.1053,323.28,320.8822,320.8822,14090.0
2024-12-10 10:30:00,330.7,331.13,329.56,329.56,13206.0,321.0375,321.4549,319.9308,319.9308,13206.0
2024-12-10 11:00:00,329.56,330.47,329.09,329.76,17290.0,319.9308,320.8142,319.4745,320.125,17290.0
2024-12-10 11:30:00,329.81,329.89,328.94,329.31,8780.0,320.1735,320.2512,319.3289,319.6881,8780.0
2024-12-10 12:00:00,329.22,330.54,328.95,330.54,11379.0,319.6007,320.8822,319.3386,320.8822,11379.0
2024-12-10 12:30:00,330.52,330.73,329.96,329.99,18143.0,320.8628,321.0666,320.3191,320.3482,18143.0
2024-12-10 13:00:00,329.84,330.09,328.96,329.08,4543.0,320.2026,320.4453,319.3483,319.4648,4543.0
2024-12-10 13:30:00,328.96,329.11,328.56,328.59,10714.0,319.3483,319.4939,318.96,318.9891,10714.0
2024-12-10 14:00:00,328.53,329.67,328.07,329.67,9668.0,318.9309,320.0376,318.4843,320.0376,9668.0
2024-12-10 14:30:00,329.57,330.48,329.36,329.72,10659.0,319.9405,320.8239,319.7366,320.0861,10659.0
2024-12-10 15:00:00,329.63,330.04,328.13,328.27,15708.0,319.9988,320.3968,318.5426,318.6785,15708.0
2024-12-10 15:30:00,328.16,328.4,326.36,328.0,131548.0,318.5717,318.8047,316.8243,318.4164,131548.0
2024-12-11 09:30:00,327.82,329.78,327.11,327.12,11140.0,318.2416,320.1444,317.5524,317.5621,11140.0
2024-12-11 10:00:00,326.51,326.67,325.84,326.28,14323.0,316.9699,317.1252,316.3195,316.7466,14323.0
2024-12-11 10:30:00,325.95,326.32,325.35,325.35,7208.0,316.4263,316.7855,315.8438,315.8438,7208.0
2024-12-11 11:00:00,325.2,325.64,324.29,324.44,9588.0,315.6982,316.1253,314.8148,314.9604,9588.0
2024-12-11 11:30:00,324.29,324.75,323.47,324.15,26407.0,314.8148,315.2613,314.0187,314.6789,26407.0
2024-12-11 12:00:00,324.12,324.99,323.96,323.98,13196.0,314.6497,315.4943,314.4944,314.5138,13196.0
2024-12-11 12:30:00,324.1,324.56,323.85,324.13,8868.0,314.6303,315.0769,314.3876,314.6595,8868.0
2024-12-11 13:00:00,324.13,324.45,323.47,323.82,8724.0,314.6595,314.9701,314.0187,314.3585,8724.0
2024-12-11 13:30:00,324.0,324.36,323.34,323.45,20756.0,314.5333,314.8827,313.8925,313.9993,20756.0
2024-12-11 14:00:00,323.46,324.02,323.13,323.69,13792.0,314.009,314.5527,313.6887,314.2323,13792.0
2024-12-11 14:30:00,323.63,324.11,323.24,323.39,16089.0,314.1741,314.64,313.7955,313.9411,16089.0
2024-12-11 15:00:00,323.44,323.63,322.9,323.57,22618.0,313.9896,314.1741,313.4654,314.1158,22618.0
2024-12-11 15:30:00,323.52,324.57,322.5,323.37,220383.0,314.0673,315.0866,313.0771,313.9217,220383.0
2024-12-12 09:30:00,324.55,324.55,322.29,322.68,24437.0,315.0672,315.0672,312.8732,313.2518,24437.0
2024-12-12 10:00:00,322.75,324.17,322.17,323.93,14025.0,313.3198,314.6983,312.7567,314.4653,14025.0
2024-12-12 10:30:00,323.95,326.22,323.95,326.22,40085.0,314.4847,316.6884,314.4847,316.6884,40085.0
2024-12-12 11:00:00,326.03,326.7,324.38,324.38,24121.0,316.5039,317.1544,314.9022,314.9022,24121.0
2024-12-12 11:30:00,324.36,324.39,322.93,322.93,6589.0,314.8827,314.9119,313.4945,313.4945,6589.0
2024-12-12 12:00:00,323.05,323.05,321.82,321.82,9016.0,313.611,313.611,312.417,312.417,9016.0
2024-12-12 12:30:00,322.06,322.07,321.41,321.41,5192.0,312.6499,312.6596,312.0189,312.0189,5192.0
2024-12-12 13:00:00,321.42,322.34,321.13,321.98,6564.0,312.0286,312.9218,311.7471,312.5723,6564.0
2024-12-12 13:30:00,321.81,322.47,321.8,322.02,7630.0,312.4072,313.048,312.3975,312.6111,7630.0
2024-12-12 14:00:00,322.03,322.32,321.33,321.56,16539.0,312.6208,312.9023,311.9413,312.1645,16539.0
2024-12-12 14:30:00,321.68,322.1,321.1,322.1,16451.0,312.281,312.6888,311.718,312.6888,16451.0
2024-12-12 15:00:00,322.36,322.69,321.69,322.12,18285.0,312.9412,313.2615,312.2907,312.7082,18285.0
2024-12-12 15:30:00,322.06,322.29,320.73,320.89,74523.0,312.6499,312.8732,311.3588,311.5141,74523.0
2024-12-13 09:30:00,316.31,318.81,316.26,317.85,21269.0,309.9683,312.4182,309.9193,311.4774,21269.0
2024-12-13 10:00:00,317.72,318.58,317.41,318.58,5710.0,311.35,312.1928,311.0462,312.1928,5710.0
2024-12-13 10:30:00,318.68,319.81,318.22,319.81,5975.0,312.2908,313.3981,311.84,313.3981,5975.0
2024-12-13 11:00:00,319.78,320.72,319.62,319.95,6738.0,313.3687,314.2899,313.2119,313.5353,6738.0
2024-12-13 11:30:00,319.98,319.98,318.8,319.31,7747.0,313.5647,313.5647,312.4084,312.9081,7747.0
2024-12-13 12:00:00,319.11,319.26,318.46,318.75,8107.0,312.7121,312.8591,312.0752,312.3594,8107.0
2024-12-13 12:30:00,318.74,318.85,318.02,318.09,4487.0,312.3496,312.4574,311.644,311.7126,4487.0
2024-12-13 13:00:00,318.18,318.27,317.5,318.18,7498.0,311.8008,311.889,311.1344,311.8008,7498.0
2024-12-13 13:30:00,317.94,318.26,317.83,318.07,4665.0,311.5656,311.8792,311.4578,311.693,4665.0
2024-12-13 14:00:00,318.02,318.34,317.47,317.73,11055.0,311.644,311.9576,311.105,311.3598,11055.0
2024-12-13 14:30:00,317.68,317.97,317.39,317.84,5772.0,311.3108,311.595,311.0266,311.4676,5772.0
2024-12-13 15:00:00,317.5,317.93,317.32,317.62,11289.0,311.1344,311.5558,310.958,311.252,11289.0
2024-12-13 15:30:00,317.53,318.66,317.4,317.58,52312.0,311.1638,312.2712,311.0364,311.2128,52312.0
2024-12-16 09:30:00,317.34,319.25,316.88,317.51,21155.0,310.9776,312.8493,310.5268,311.1442,21155.0
2024-12-16 10:00:00,317.46,318.58,317.15,318.0,9700.0,311.0952,312.1928,310.7914,311.6244,9700.0
2024-12-16 10:30:00,317.99,319.39,317.6,319.27,6399.0,311.6146,312.9865,311.2324,312.8689,6399.0
2024-12-16 11:00:00,319.27,319.27,317.83,318.34,9078.0,312.8689,312.8689,311.4578,311.9576,9078.0
2024-12-16 11:30:00,318.28,318.91,318.07,318.62,9542.0,311.8988,312.5161,311.693,312.232,9542.0
2024-12-16 12:00:00,318.65,319.4,318.5,318.81,12271.0,312.2614,312.9963,312.1144,312.4182,12271.0
2024-12-16 12:30:00,318.94,319.06,318.58,318.78,5210.0,312.5455,312.6631,312.1928,312.3888,5210.0
2024-12-16 13:00:00,318.58,318.97,318.49,318.61,4617.0,312.1928,312.5749,312.1046,312.2222,4617.0
2024-12-16 13:30:00,318.63,319.42,318.57,319.22,6985.0,312.2418,313.0159,312.183,312.8199,6985.0
2024-12-16 14:00:00,319.22,319.22,318.0,318.21,13325.0,312.8199,312.8199,311.6244,311.8302,13325.0
2024-12-16 14:30:00,318.19,318.37,317.28,317.34,12105.0,311.8106,311.987,310.9188,310.9776,12105.0
2024-12-16 15:00:00,317.34,317.34,315.92,315.93,16205.0,310.9776,310.9776,309.5861,309.5959,16205.0
2024-12-16 15:30:00,315.91,316.06,314.4,315.15,55394.0,309.5763,309.7233,308.0966,308.8315,55394.0
2024-12-17 09:30:00,312.49,315.83,310.73,315.83,14901.0,306.2249,309.4979,304.5002,309.4979,14901.0
2024-12-17 10:00:00,315.42,317.31,314.63,316.43,7034.0,309.0961,310.9482,308.322,310.0859,7034.0
2024-12-17 10:30:00,316.72,318.0,316.27,316.58,12863.0,310.3701,311.6244,309.9291,310.2329,12863.0
2024-12-17 11:00:00,316.6,317.35,316.29,316.3,6957.0,310.2525,310.9874,309.9487,309.9585,6957.0
2024-12-17 11:30:00,316.49,317.28,316.24,316.87,6953.0,310.1447,310.9188,309.8997,310.517,6953.0
2024-12-17 12:00:00,317.12,317.76,316.69,316.84,3193.0,310.762,311.3892,310.3407,310.4877,3193.0
2024-12-17 12:30:00,316.61,316.97,316.3,316.97,5207.0,310.2623,310.615,309.9585,310.615,5207.0
2024-12-17 13:00:00,317.14,317.14,315.98,316.6,3713.0,310.7816,310.7816,309.6449,310.2525,3713.0
2024-12-17 13:30:00,316.53,316.78,316.07,316.07,6475.0,310.1839,310.4289,309.7331,309.7331,6475.0
2024-12-17 14:00:00,316.33,316.67,315.96,316.09,4209.0,309.9879,310.3211,309.6253,309.7527,4209.0
2024-12-17 14:30:00,315.97,316.25,314.34,314.56,19894.0,309.6351,309.9095,308.0378,308.2534,19894.0
2024-12-17 15:00:00,314.55,314.55,313.69,313.9,20558.0,308.2436,308.2436,307.4008,307.6066,20558.0
2024-12-17 15:30:00,313.7,314.45,313.14,313.39,55367.0,307.4106,308.1456,306.8618,307.1068,55367.0
2024-12-18 09:30:00,311.71,313.36,310.95,312.58,28558.0,305.4605,307.0774,304.7157,306.3131,28558.0
2024-12-18 10:00:00,312.83,313.04,310.68,312.01,17046.0,306.558,306.7638,304.4512,305.7545,17046.0
2024-12-18 10:30:00,311.95,313.32,311.92,312.81,21553.0,305.6957,307.0382,305.6663,306.5384,21553.0
2024-12-18 11:00:00,312.82,312.83,311.34,311.97,8088.0,306.5482,306.558,305.0979,305.7153,8088.0
2024-12-18 11:30:00,311.65,312.03,311.43,311.51,5018.0,305.4017,305.7741,305.1861,305.2645,5018.0
2024-12-18 12:00:00,311.72,312.09,311.13,311.63,9783.0,305.4703,305.8329,304.8921,305.3821,9783.0
2024-12-18 12:30:00,311.61,312.45,311.26,312.26,8930.0,305.3625,306.1857,305.0195,305.9995,8930.0
2024-12-18 13:00:00,312.01,312.01,310.96,310.96,13006.0,305.7545,305.7545,304.7255,304.7255,13006.0
2024-12-18 13:30:00,310.96,311.84,310.94,311.84,10683.0,304.7255,305.5879,304.7059,305.5879,10683.0
2024-12-18 14:00:00,311.68,311.69,306.95,306.96,17144.0,305.4311,305.4409,300.7959,300.8057,17144.0
2024-12-18 14:30:00,306.83,307.59,303.6,303.75,28360.0,300.6783,301.4231,297.5131,297.6601,28360.0
2024-12-18 15:00:00,303.75,304.67,302.62,303.5,39354.0,297.6601,298.5616,296.5527,297.4151,39354.0
2024-12-18 15:30:00,303.4,303.66,299.4,299.77,101550.0,297.3171,297.5719,293.3973,293.7599,101550.0
2024-12-19 09:30:00,298.85,302.35,297.63,299.33,32555.0,292.8583,296.2882,291.6628,293.3287,32555.0
2024-12-19 10:00:00,299.63,299.63,297.15,297.54,20717.0,293.6227,293.6227,291.1924,291.5746,20717.0
2024-12-19 10:30:00,297.78,297.8,295.54,295.58,23419.0,291.8098,291.8294,289.6147,289.6539,23419.0
2024-12-19 11:00:00,295.1,295.21,293.48,293.86,19248.0,289.1835,289.2913,287.596,287.9684,19248.0
2024-12-19 11:30:00,293.92,294.27,292.6,293.93,25709.0,288.0272,288.3702,286.7336,288.037,25709.0
2024-12-19 12:00:00,293.79,294.44,293.63,294.25,18591.0,287.8998,288.5368,287.743,288.3506,18591.0
2024-12-19 12:30:00,294.02,295.32,293.58,294.01,13464.0,288.1252,289.3991,287.694,288.1154,13464.0
2024-12-19 13:00:00,294.01,294.91,293.71,294.81,17956.0,288.1154,288.9973,287.8214,288.8993,17956.0
2024-12-19 13:30:00,294.35,294.92,294.23,294.51,10894.0,288.4486,289.0071,288.331,288.6053,10894.0
2024-12-19 14:00:00,294.54,294.82,293.66,294.65,22334.0,288.6347,288.9091,287.7724,288.7425,22334.0
2024-12-19 14:30:00,294.69,294.7,292.91,293.13,24491.0,288.7817,288.7915,287.0374,287.253,24491.0
2024-12-19 15:00:00,293.12,293.47,292.62,292.95,17483.0,287.2432,287.5862,286.7532,287.0766,17483.0
2024-12-19 15:30:00,292.83,292.83,288.67,289.36,60253.0,286.959,286.959,282.8824,283.5586,60253.0
2024-12-20 09:30:00,291.44,297.3,290.62,296.87,330850.0,285.5969,291.3394,284.7933,290.918,330850.0
2024-12-20 10:00:00,297.44,297.44,295.67,297.42,32740.0,291.4766,291.4766,289.7421,291.457,32740.0
2024-12-20 10:30:00,297.43,300.39,297.43,300.05,32188.0,291.4668,294.3675,291.4668,294.0343,32188.0
2024-12-20 11:00:00,300.16,301.84,300.08,301.46,18249.0,294.1421,295.7884,294.0637,295.416,18249.0
2024-12-20 11:30:00,301.68,302.95,301.2,302.67,14490.0,295.6316,296.8761,295.1612,296.6017,14490.0
2024-12-20 12:00:00,302.28,302.28,300.94,301.33,33462.0,296.2196,296.2196,294.9064,295.2886,33462.0
2024-12-20 12:30:00,301.2,301.2,299.93,300.54,21521.0,295.1612,295.1612,293.9167,294.5145,21521.0
2024-12-20 13:00:00,300.66,300.86,299.86,300.28,10531.0,294.632,294.828,293.8481,294.2597,10531.0
2024-12-20 13:30:00,300.53,300.94,299.82,300.33,11373.0,294.5047,294.9064,293.8089,294.3087,11373.0
2024-12-20 14:00:00,300.16,300.6,299.26,300.36,17794.0,294.1421,294.5732,293.2601,294.3381,17794.0
2024-12-20 14:30:00,300.2,300.76,299.35,299.42,14750.0,294.1813,294.73,293.3483,293.4169,14750.0
2024-12-20 15:00:00,299.48,299.78,298.71,298.81,18936.0,293.4757,293.7697,292.7211,292.8191,18936.0
2024-12-20 15:30:00,298.96,300.01,296.9,297.56,93222.0,292.9661,293.9951,290.9474,291.5942,93222.0
2024-12-23 09:30:00,296.5,297.45,294.38,295.31,20838.0,290.5554,291.4864,288.478,289.3893,20838.0
2024-12-23 10:00:00,295.64,296.72,295.1,295.92,11574.0,289.7127,290.771,289.1835,289.9871,11574.0
2024-12-23 10:30:00,295.92,296.83,295.91,296.42,6749.0,289.9871,290.8788,289.9773,290.4771,6749.0
2024-12-23 11:00:00,296.25,298.29,296.25,297.67,13249.0,290.3105,292.3096,290.3105,291.702,13249.0
2024-12-23 11:30:00,297.67,298.4,297.15,298.28,11669.0,291.702,292.4174,291.1924,292.2998,11669.0
2024-12-23 12:00:00,298.24,298.25,296.99,297.35,7008.0,292.2606,292.2704,291.0356,291.3884,7008.0
2024-12-23 12:30:00,297.29,297.85,297.08,297.84,8541.0,291.3296,291.8784,291.1238,291.8686,8541.0
2024-12-23 13:00:00,297.62,298.67,297.54,298.61,9518.0,291.653,292.6819,291.5746,292.6231,9518.0
2024-12-23 13:30:00,298.61,298.76,297.91,298.37,5021.0,292.6231,292.7701,291.9372,292.388,5021.0
2024-12-23 14:00:00,298.53,298.57,298.02,298.24,12585.0,292.5447,292.5839,292.045,292.2606,12585.0
2024-12-23 14:30:00,298.24,298.39,297.58,297.88,12339.0,292.2606,292.4076,291.6138,291.9078,12339.0
2024-12-23 15:00:00,298.09,298.45,297.37,297.67,16032.0,292.1136,292.4664,291.408,291.702,16032.0
2024-12-23 15:30:00,297.87,299.29,297.66,298.82,71620.0,291.898,293.2895,291.6922,292.8289,71620.0
2024-12-24 09:30:00,297.2,300.41,296.24,299.41,16891.0,291.2414,294.3871,290.3007,293.4071,16891.0
2024-12-24 10:00:00,299.12,299.12,298.12,298.59,3579.0,293.1229,293.1229,292.143,292.6035,3579.0
2024-12-24 10:30:00,298.87,299.46,298.54,298.95,6529.0,292.8779,293.4561,292.5545,292.9563,6529.0
2024-12-24 11:00:00,298.73,299.43,297.71,299.43,11812.0,292.7407,293.4267,291.7412,293.4267,11812.0
2024-12-24 11:30:00,299.47,300.4,299.19,300.05,13678.0,293.4659,294.3773,293.1915,294.0343,13678.0
2024-12-24 12:00:00,300.06,301.73,299.65,301.56,18811.0,294.0441,295.6806,293.6423,295.514,18811.0
2024-12-24 12:30:00,301.61,301.7,300.28,300.5,43942.0,295.563,295.6512,294.2597,294.4753,43942.0
2024-12-26 09:30:00,298.6,300.83,297.27,300.15,10391.0,292.6133,294.7986,291.31,294.1323,10391.0
2024-12-26 10:00:00,300.94,301.36,300.23,301.1,7928.0,294.9064,295.318,294.2107,295.0632,7928.0
2024-12-26 10:30:00,300.65,300.8,299.94,300.64,4672.0,294.6222,294.7692,293.9265,294.6124,4672.0
2024-12-26 11:00:00,300.64,301.09,300.64,300.83,3395.0,294.6124,295.0534,294.6124,294.7986,3395.0
2024-12-26 11:30:00,300.46,302.0,300.46,301.63,4297.0,294.4361,295.9452,294.4361,295.5826,4297.0
2024-12-26 12:00:00,301.63,302.0,301.13,301.5,7993.0,295.5826,295.9452,295.0926,295.4552,7993.0
2024-12-26 12:30:00,301.11,301.11,300.21,300.33,6564.0,295.073,295.073,294.1911,294.3087,6564.0
2024-12-26 13:00:00,300.37,301.06,300.36,300.74,5088.0,294.3479,295.024,294.3381,294.7104,5088.0
2024-12-26 13:30:00,300.79,301.72,300.32,301.13,13816.0,294.7594,295.6708,294.2989,295.0926,13816.0
2024-12-26 14:00:00,301.25,301.96,301.21,301.51,8522.0,295.2102,295.906,295.171,295.465,8522.0
2024-12-26 14:30:00,301.52,301.57,301.18,301.18,7878.0,295.4748,295.5238,295.1416,295.1416,7878.0
2024-12-26 15:00:00,301.18,301.71,301.06,301.5,10714.0,295.1416,295.661,295.024,295.4552,10714.0
2024-12-26 15:30:00,301.51,301.9,301.09,301.49,40861.0,295.465,295.8472,295.0534,295.4454,40861.0
2024-12-27 09:30:00,299.05,301.52,298.59,301.44,7775.0,293.0543,295.4748,292.6035,295.3964,7775.0
2024-12-27 10:00:00,301.05,301.84,300.86,301.01,8680.0,295.0142,295.7884,294.828,294.975,8680.0
2024-12-27 10:30:00,300.65,301.77,300.65,301.16,4102.0,294.6222,295.7198,294.6222,295.122,4102.0
2024-12-27 11:00:00,301.07,301.07,299.32,299.52,7281.0,295.0338,295.0338,293.3189,293.5149,7281.0
2024-12-27 11:30:00,299.53,299.55,298.14,298.25,3726.0,293.5247,293.5443,292.1626,292.2704,3726.0
2024-12-27 12:00:00,298.21,298.35,297.81,298.13,2122.0,292.2312,292.3684,291.8392,292.1528,2122.0
2024-12-27 12:30:00,298.14,298.47,297.65,298.47,2662.0,292.1626,292.486,291.6824,292.486,2662.0
2024-12-27 13:00:00,298.63,298.89,298.24,298.42,3319.0,292.6427,292.8975,292.2606,292.437,3319.0
2024-12-27 13:30:00,298.38,299.11,297.98,297.99,4113.0,292.3978,293.1131,292.0058,292.0156,4113.0
2024-12-27 14:00:00,298.12,299.2,298.12,299.2,2286.0,292.143,293.2013,292.143,293.2013,2286.0
2024-12-27 14:30:00,298.93,299.71,298.71,299.38,3878.0,292.9367,293.7011,292.7211,293.3777,3878.0
2024-12-27 15:00:00,299.4,299.68,298.16,298.16,3902.0,293.3973,293.6717,292.1822,292.1822,3902.0
2024-12-27 15:30:00,298.0,299.09,297.52,298.26,58442.0,292.0254,293.0935,291.555,292.2802,58442.0
2024-12-30 09:30:00,296.94,296.94,293.76,293.9,13021.0,290.9866,290.9866,287.8704,288.0076,13021.0
2024-12-30 10:00:00,294.53,294.53,292.58,293.16,13853.0,288.6249,288.6249,286.714,287.2824,13853.0
2024-12-30 10:30:00,293.44,293.83,292.93,293.28,4975.0,287.5568,287.939,287.057,287.4,4975.0
2024-12-30 11:00:00,293.34,294.92,293.15,294.73,8013.0,287.4588,289.0071,287.2726,288.8209,8013.0
2024-12-30 11:30:00,294.81,295.17,293.5,293.8,11362.0,288.8993,289.2521,287.6156,287.9096,11362.0
2024-12-30 12:00:00,293.73,294.17,293.25,293.27,17704.0,287.841,288.2722,287.3706,287.3902,17704.0
2024-12-30 12:30:00,293.25,293.96,293.02,293.92,7216.0,287.3706,288.0664,287.1452,288.0272,7216.0
2024-12-30 13:00:00,293.53,294.72,293.52,294.45,8703.0,287.645,288.8111,287.6352,288.5465,8703.0
2024-12-30 13:30:00,294.76,295.28,294.46,295.13,8637.0,288.8503,289.3599,288.5563,289.2129,8637.0
2024-12-30 14:00:00,295.13,295.44,294.54,294.9,10511.0,289.2129,289.5167,288.6347,288.9875,10511.0
2024-12-30 14:30:00,294.91,295.16,294.81,295.02,8444.0,288.9973,289.2423,288.8993,289.1051,8444.0
2024-12-30 15:00:00,295.07,295.83,294.41,295.17,9225.0,289.1541,289.8989,288.5074,289.2521,9225.0
2024-12-30 15:30:00,294.95,296.41,294.83,295.67,55794.0,289.0365,290.4673,288.9189,289.7421,55794.0
2024-12-31 09:30:00,297.94,297.94,295.9,296.64,13556.0,291.9666,291.9666,289.9675,290.6926,13556.0
2024-12-31 10:00:00,297.05,297.97,296.64,297.18,8377.0,291.0944,291.996,290.6926,291.2218,8377.0
2024-12-31 10:30:00,297.14,298.29,297.06,298.0,7918.0,291.1826,292.3096,291.1042,292.0254,7918.0
2024-12-31 11:00:00,298.15,298.86,298.01,298.22,5981.0,292.1724,292.8681,292.0352,292.241,5981.0
2024-12-31 11:30:00,298.34,298.36,297.14,297.26,6929.0,292.3586,292.3782,291.1826,291.3002,6929.0
2024-12-31 12:00:00,297.04,298.11,296.96,297.14,25562.0,291.0846,292.1332,291.0062,291.1826,25562.0
2024-12-31 12:30:00,297.22,297.35,296.51,297.31,18987.0,291.261,291.3884,290.5652,291.3492,18987.0
2024-12-31 13:00:00,297.41,297.44,296.03,296.12,30221.0,291.4472,291.4766,290.0949,290.1831,30221.0
2024-12-31 13:30:00,296.27,296.82,296.01,296.39,15697.0,290.3301,290.869,290.0753,290.4477,15697.0
2024-12-31 14:00:00,296.44,297.27,295.99,296.59,31584.0,290.4967,291.31,290.0557,290.6436,31584.0
2024-12-31 14:30:00,296.43,297.24,296.08,297.24,12740.0,290.4869,291.2806,290.1439,291.2806,12740.0
2024-12-31 15:00:00,297.47,298.08,297.38,298.08,11359.0,291.506,292.1038,291.4178,292.1038,11359.0
2024-12-31 15:30:00,298.09,299.54,297.67,299.27,113065.0,292.1136,293.5345,291.702,293.2699,113065.0
2025-01-02 09:30:00,299.0,299.5,297.17,297.19,18153.0,293.0053,293.4953,291.212,291.2316,18153.0
2025-01-02 10:00:00,297.1,298.42,297.08,298.23,55119.0,291.1434,292.437,291.1238,292.2508,55119.0
2025-01-02 10:30:00,297.99,298.64,297.84,298.2,23965.0,292.0156,292.6525,291.8686,292.2214,23965.0
2025-01-02 11:00:00,298.12,298.59,296.83,298.59,19247.0,292.143,292.6035,290.8788,292.6035,19247.0
2025-01-02 11:30:00,298.37,299.4,298.12,298.34,5178.0,292.388,293.3973,292.143,292.3586,5178.0
2025-01-02 12:00:00,298.46,298.8,297.28,297.28,10265.0,292.4762,292.8093,291.3198,291.3198,10265.0
2025-01-02 12:30:00,297.0,297.04,296.07,296.9,5752.0,291.0454,291.0846,290.1341,290.9474,5752.0
2025-01-02 13:00:00,296.45,296.45,295.15,295.26,4440.0,290.5065,290.5065,289.2325,289.3403,4440.0
2025-01-02 13:30:00,295.25,295.75,294.61,295.75,26001.0,289.3305,289.8205,288.7033,289.8205,26001.0
2025-01-02 14:00:00,295.72,295.72,294.84,295.62,38237.0,289.7911,289.7911,288.9287,289.6931,38237.0
2025-01-02 14:30:00,295.61,296.06,295.07,295.37,29146.0,289.6833,290.1243,289.1541,289.4481,29146.0
2025-01-02 15:00:00,295.41,296.69,295.4,296.63,25673.0,289.4873,290.7416,289.4775,290.6828,25673.0
2025-01-02 15:30:00,296.59,296.95,295.62,296.67,74629.0,290.6436,290.9964,289.6931,290.722,74629.0
2025-01-03 09:30:00,296.1,297.26,296.01,296.59,10672.0,290.1635,291.3002,290.0753,290.6436,10672.0
2025-01-03 10:00:00,296.67,298.41,296.38,298.38,11092.0,290.722,292.4272,290.4379,292.3978,11092.0
2025-01-03 10:30:00,298.2,298.2,297.45,298.05,4528.0,292.2214,292.2214,291.4864,292.0744,4528.0
2025-01-03 11:00:00,298.23,298.24,297.54,297.66,4671.0,292.2508,292.2606,291.5746,291.6922,4671.0
2025-01-03 11:30:00,297.83,298.8,297.83,298.65,3192.0,291.8588,292.8093,291.8588,292.6623,3192.0
2025-01-03 12:00:00,298.79,300.49,298.79,300.31,4559.0,292.7995,294.4655,292.7995,294.2891,4559.0
2025-01-03 12:30:00,300.15,300.58,299.86,299.95,2843.0,294.1323,294.5536,293.8481,293.9363,2843.0
2025-01-03 13:00:00,300.0,300.67,299.99,300.6,5166.0,293.9853,294.6418,293.9755,294.5732,5166.0
2025-01-03 13:30:00,300.54,301.02,300.13,300.37,10828.0,294.5145,294.9848,294.1127,294.3479,10828.0
2025-01-03 14:00:00,300.49,300.6,300.25,300.6,5183.0,294.4655,294.5732,294.2303,294.5732,5183.0
2025-01-03 14:30:00,300.65,300.83,300.2,300.33,4348.0,294.6222,294.7986,294.1813,294.3087,4348.0
2025-01-03 15:00:00,300.28,300.57,299.87,300.57,10750.0,294.2597,294.5438,293.8579,294.5438,10750.0
2025-01-03 15:30:00,300.46,300.99,300.07,300.34,59093.0,294.4361,294.9554,294.0539,294.3185,59093.0
2025-01-06 09:30:00,299.05,300.2,296.37,299.51,36188.0,293.0543,294.1813,290.4281,293.5051,36188.0
2025-01-06 10:00:00,298.99,300.32,298.49,298.67,15967.0,292.9955,294.2989,292.5056,292.6819,15967.0
2025-01-06 10:30:00,299.01,299.35,298.22,298.6,7488.0,293.0151,293.3483,292.241,292.6133,7488.0
2025-01-06 11:00:00,298.28,298.79,297.46,298.24,6204.0,292.2998,292.7995,291.4962,292.2606,6204.0
2025-01-06 11:30:00,298.03,299.49,297.98,299.23,7293.0,292.0548,293.4855,292.0058,293.2307,7293.0
2025-01-06 12:00:00,299.15,299.28,298.34,298.75,5871.0,293.1523,293.2797,292.3586,292.7603,5871.0
2025-01-06 12:30:00,298.59,298.87,298.01,298.2,4350.0,292.6035,292.8779,292.0352,292.2214,4350.0
2025-01-06 13:00:00,297.99,298.32,297.34,297.66,5690.0,292.0156,292.339,291.3786,291.6922,5690.0
2025-01-06 13:30:00,297.9,298.56,297.44,298.38,13205.0,291.9274,292.5741,291.4766,292.3978,13205.0
2025-01-06 14:00:00,298.26,298.7,297.82,298.21,9702.0,292.2802,292.7113,291.849,292.2312,9702.0
2025-01-06 14:30:00,298.2,298.52,297.83,297.89,5831.0,292.2214,292.5349,291.8588,291.9176,5831.0
2025-01-06 15:00:00,297.8,298.07,296.78,296.81,15790.0,291.8294,292.094,290.8298,290.8592,15790.0
2025-01-06 15:30:00,297.03,297.29,295.13,295.87,58796.0,291.0748,291.3296,289.2129,289.9381,58796.0
2025-01-07 09:30:00,298.0,300.04,295.97,299.82,37886.0,292.0254,294.0245,290.0361,293.8089,37886.0
2025-01-07 10:00:00,299.83,299.83,295.42,296.57,14213.0,293.8187,293.8187,289.4971,290.624,14213.0
2025-01-07 10:30:00,296.44,297.07,295.63,296.1,23305.0,290.4967,291.114,289.7029,290.1635,23305.0
2025-01-07 11:00:00,296.36,298.66,296.17,298.66,34300.0,290.4183,292.6721,290.2321,292.6721,34300.0
2025-01-07 11:30:00,298.56,298.94,298.0,298.05,9261.0,292.5741,292.9465,292.0254,292.0744,9261.0
2025-01-07 12:00:00,298.24,298.83,297.37,297.72,12221.0,292.2606,292.8387,291.408,291.751,12221.0
2025-01-07 12:30:00,298.01,298.57,297.66,298.14,3746.0,292.0352,292.5839,291.6922,292.1626,3746.0
2025-01-07 13:00:00,297.97,298.33,297.62,298.09,9368.0,291.996,292.3488,291.653,292.1136,9368.0
2025-01-07 13:30:00,298.16,298.83,297.85,298.68,8679.0,292.1822,292.8387,291.8784,292.6917,8679.0
2025-01-07 14:00:00,298.55,299.09,298.41,298.81,9787.0,292.5643,293.0935,292.4272,292.8191,9787.0
2025-01-07 14:30:00,298.75,298.76,298.04,298.31,6050.0,292.7603,292.7701,292.0646,292.3292,6050.0
2025-01-07 15:00:00,298.13,298.17,297.42,297.47,16361.0,292.1528,292.192,291.457,291.506,16361.0
2025-01-07 15:30:00,297.43,298.42,296.69,298.21,76416.0,291.4668,292.437,290.7416,292.2312,76416.0
2025-01-08 09:30:00,296.75,298.43,293.67,293.78,27941.0,290.8004,292.4468,287.7822,287.89,27941.0
2025-01-08 10:00:00,293.51,295.62,293.51,294.51,10375.0,287.6254,289.6931,287.6254,288.6053,10375.0
2025-01-08 10:30:00,294.1,294.92,294.1,294.8,5403.0,288.2036,289.0071,288.2036,288.8895,5403.0
2025-01-08 11:00:00,294.88,295.74,294.1,294.14,12231.0,288.9679,289.8107,288.2036,288.2428,12231.0
2025-01-08 11:30:00,294.38,295.27,293.95,294.9,8341.0,288.478,289.3501,288.0566,288.9875,8341.0
2025-01-08 12:00:00,295.03,295.3,293.46,293.5,8920.0,289.1149,289.3795,287.5764,287.6156,8920.0
2025-01-08 12:30:00,293.48,293.67,292.92,293.67,7554.0,287.596,287.7822,287.0472,287.7822,7554.0
2025-01-08 13:00:00,293.67,294.72,293.67,294.03,10034.0,287.7822,288.8111,287.7822,288.135,10034.0
2025-01-08 13:30:00,294.36,294.57,292.71,292.75,23896.0,288.4584,288.6641,286.8414,286.8806,23896.0
2025-01-08 14:00:00,292.84,293.65,292.22,293.44,18994.0,286.9688,287.7626,286.3613,287.5568,18994.0
2025-01-08 14:30:00,293.25,293.44,292.72,293.12,12119.0,287.3706,287.5568,286.8512,287.2432,12119.0
2025-01-08 15:00:00,293.19,294.35,293.12,294.31,14391.0,287.3118,288.4486,287.2432,288.4094,14391.0
2025-01-08 15:30:00,294.27,295.61,293.81,295.46,44303.0,288.3702,289.6833,287.9194,289.5363,44303.0
2025-01-10 09:30:00,291.29,293.11,289.42,292.17,41131.0,285.4499,287.2334,283.6174,286.3123,41131.0
2025-01-10 10:00:00,291.92,292.74,291.35,291.63,13109.0,286.0673,286.8708,285.5087,285.7831,13109.0
2025-01-10 10:30:00,291.63,291.96,290.55,291.96,5112.0,285.7831,286.1065,284.7247,286.1065,5112.0
2025-01-10 11:00:00,291.94,291.94,290.34,290.57,9003.0,286.0869,286.0869,284.519,284.7443,9003.0
2025-01-10 11:30:00,290.23,291.37,289.85,290.19,15851.0,284.4112,285.5283,284.0388,284.372,15851.0
2025-01-10 12:00:00,290.18,290.55,288.1,288.51,19058.0,284.3622,284.7247,282.3239,282.7256,19058.0
2025-01-10 12:30:00,288.5,288.69,287.52,288.19,21027.0,282.7158,282.902,281.7555,282.4121,21027.0
2025-01-10 13:00:00,288.12,289.71,287.96,289.5,25966.0,282.3435,283.9016,282.1867,283.6958,25966.0
2025-01-10 13:30:00,289.29,290.17,289.16,289.84,21641.0,283.49,284.3524,283.3626,284.029,21641.0
2025-01-10 14:00:00,289.77,289.87,288.95,289.55,19149.0,283.9604,284.0584,283.1568,283.7448,19149.0
2025-01-10 14:30:00,289.44,289.44,288.2,289.01,8056.0,283.637,283.637,282.4219,283.2156,8056.0
2025-01-10 15:00:00,289.11,289.47,288.28,288.82,16675.0,283.3136,283.6664,282.5003,283.0294,16675.0
2025-01-10 15:30:00,288.9,289.17,288.44,288.94,47932.0,283.1078,283.3724,282.657,283.147,47932.0
2025-01-13 09:30:00,288.92,290.19,288.14,289.44,13165.0,283.1274,284.372,282.3631,283.637,13165.0
2025-01-13 10:00:00,289.45,289.76,288.31,288.35,9066.0,283.6468,283.9506,282.5297,282.5688,9066.0
2025-01-13 10:30:00,288.56,289.06,288.19,288.59,16062.0,282.7746,283.2646,282.4121,282.804,16062.0
2025-01-13 11:00:00,288.4,288.71,287.56,287.69,19466.0,282.6178,282.9216,281.7947,281.9221,19466.0
2025-01-13 11:30:00,287.79,287.99,286.98,286.98,6050.0,282.0201,282.2161,281.2263,281.2263,6050.0
2025-01-13 12:00:00,286.91,288.8,286.91,288.67,8829.0,281.1577,283.0098,281.1577,282.8824,8829.0
2025-01-13 12:30:00,288.75,288.78,288.03,288.78,7521.0,282.9608,282.9902,282.2553,282.9902,7521.0
2025-01-13 13:00:00,288.7,289.07,288.43,289.07,4283.0,282.9118,283.2744,282.6472,283.2744,4283.0
2025-01-13 13:30:00,289.17,289.66,288.92,289.61,14371.0,283.3724,283.8526,283.1274,283.8036,14371.0
2025-01-13 14:00:00,289.67,289.69,289.14,289.23,4434.0,283.8624,283.882,283.343,283.4312,4434.0
2025-01-13 14:30:00,289.38,289.8,288.88,289.64,9682.0,283.5782,283.9898,283.0882,283.833,9682.0
2025-01-13 15:00:00,289.68,290.46,289.62,289.89,12958.0,283.8722,284.6365,283.8134,284.078,12958.0
2025-01-13 15:30:00,289.78,290.29,289.05,290.24,75846.0,283.9702,284.47,283.2548,284.421,75846.0
2025-01-14 09:30:00,291.91,292.7,290.53,290.91,24099.0,286.0575,286.8316,284.7051,285.0775,24099.0
2025-01-14 10:00:00,291.66,291.93,290.76,291.1,15598.0,285.8125,286.0771,284.9305,285.2637,15598.0
2025-01-14 10:30:00,291.12,292.02,291.11,291.86,24987.0,285.2833,286.1653,285.2735,286.0085,24987.0
2025-01-14 11:00:00,291.64,291.76,291.06,291.12,7257.0,285.7929,285.9105,285.2245,285.2833,7257.0
2025-01-14 11:30:00,291.09,291.23,289.46,289.76,18005.0,285.2539,285.3911,283.6566,283.9506,18005.0
2025-01-14 12:00:00,289.94,290.37,289.73,290.0,23919.0,284.127,284.5483,283.9212,284.1858,23919.0
2025-01-14 12:30:00,290.19,290.57,289.34,290.01,21088.0,284.372,284.7443,283.539,284.1956,21088.0
2025-01-14 13:00:00,290.21,290.74,289.96,290.6,16562.0,284.3916,284.9109,284.1466,284.7737,16562.0
2025-01-14 13:30:00,290.63,291.38,290.62,291.08,11382.0,284.8031,285.5381,284.7933,285.2441,11382.0
2025-01-14 14:00:00,291.18,291.18,290.63,290.63,11046.0,285.3421,285.3421,284.8031,284.8031,11046.0
2025-01-14 14:30:00,290.67,290.99,290.0,290.0,11533.0,284.8423,285.1559,284.1858,284.1858,11533.0
2025-01-14 15:00:00,290.03,290.48,289.52,290.44,19659.0,284.2152,284.6561,283.7154,284.6169,19659.0
2025-01-14 15:30:00,290.44,291.01,289.6,289.9,67687.0,284.6169,285.1755,283.7938,284.0878,67687.0
2025-01-15 09:30:00,298.0,299.58,294.82,295.57,64195.0,292.0254,293.5737,288.9091,289.6441,64195.0
2025-01-15 10:00:00,295.23,296.01,293.76,293.76,16516.0,289.3109,290.0753,287.8704,287.8704,16516.0
2025-01-15 10:30:00,293.83,294.58,292.82,293.11,11108.0,287.939,288.6739,286.9492,287.2334,11108.0
2025-01-15 11:00:00,292.87,293.33,292.16,293.05,11322.0,286.9982,287.449,286.3025,287.1746,11322.0
2025-01-15 11:30:00,292.82,292.83,291.87,292.15,11166.0,286.9492,286.959,286.0183,286.2927,11166.0
2025-01-15 12:00:00,292.31,292.96,292.08,292.1,11887.0,286.4495,287.0864,286.2241,286.2437,11887.0
2025-01-15 12:30:00,291.96,292.31,291.49,291.49,16994.0,286.1065,286.4495,285.6459,285.6459,16994.0
2025-01-15 13:00:00,291.68,291.7,290.97,291.33,7851.0,285.8321,285.8517,285.1363,285.4891,7851.0
2025-01-15 13:30:00,291.57,292.05,291.51,291.86,10828.0,285.7243,286.1947,285.6655,286.0085,10828.0
2025-01-15 14:00:00,291.91,291.98,291.18,291.86,14955.0,286.0575,286.1261,285.3421,286.0085,14955.0
2025-01-15 14:30:00,291.86,291.98,291.54,291.72,19847.0,286.0085,286.1261,285.6949,285.8713,19847.0
2025-01-15 15:00:00,291.71,291.72,291.05,291.05,18771.0,285.8615,285.8713,285.2147,285.2147,18771.0
2025-01-15 15:30:00,291.12,291.25,288.9,290.33,129822.0,285.2833,285.4107,283.1078,284.5092,129822.0
2025-01-16 09:30:00,290.94,291.48,289.88,289.88,7065.0,285.1069,285.6361,284.0682,284.0682,7065.0
2025-01-16 10:00:00,290.14,292.19,289.44,292.13,11549.0,284.323,286.3319,283.637,286.2731,11549.0
2025-01-16 10:30:00,292.13,294.58,292.13,294.58,6384.0,286.2731,288.6739,286.2731,288.6739,6384.0
2025-01-16 11:00:00,294.23,295.41,294.2,295.41,2799.0,288.331,289.4873,288.3016,289.4873,2799.0
2025-01-16 11:30:00,295.42,296.36,295.26,296.36,8158.0,289.4971,290.4183,289.3403,290.4183,8158.0
2025-01-16 12:00:00,296.32,297.0,295.51,295.88,9238.0,290.3791,291.0454,289.5853,289.9479,9238.0
2025-01-16 12:30:00,295.94,296.28,295.34,296.28,5226.0,290.0067,290.3399,289.4187,290.3399,5226.0
2025-01-16 13:00:00,296.12,296.58,295.71,295.9,3956.0,290.1831,290.6338,289.7813,289.9675,3956.0
2025-01-16 13:30:00,295.97,297.03,295.62,295.89,9185.0,290.0361,291.0748,289.6931,289.9577,9185.0
2025-01-16 14:00:00,296.12,297.21,295.79,296.9,20306.0,290.1831,291.2512,289.8597,290.9474,20306.0
2025-01-16 14:30:00,296.75,297.13,296.49,296.57,6609.0,290.8004,291.1728,290.5456,290.624,6609.0
2025-01-16 15:00:00,296.8,296.91,296.39,296.64,7238.0,290.8494,290.9572,290.4477,290.6926,7238.0
2025-01-16 15:30:00,296.87,298.72,296.87,297.74,35840.0,290.918,292.7309,290.918,291.7706,35840.0
2025-01-17 09:30:00,297.77,299.0,296.19,298.29,105385.0,291.8,293.0053,290.2517,292.3096,105385.0
2025-01-17 10:00:00,298.0,298.27,297.32,298.26,10069.0,292.0254,292.29,291.359,292.2802,10069.0
2025-01-17 10:30:00,298.24,299.13,298.23,298.87,18723.0,292.2606,293.1327,292.2508,292.8779,18723.0
2025-01-17 11:00:00,298.86,298.86,297.69,297.91,9778.0,292.8681,292.8681,291.7216,291.9372,9778.0
2025-01-17 11:30:00,298.0,298.24,297.72,298.14,9761.0,292.0254,292.2606,291.751,292.1626,9761.0
2025-01-17 12:00:00,297.74,298.45,297.65,297.99,7084.0,291.7706,292.4664,291.6824,292.0156,7084.0
2025-01-17 12:30:00,298.12,298.12,297.29,297.63,6859.0,292.143,292.143,291.3296,291.6628,6859.0
2025-01-17 13:00:00,297.22,297.83,297.09,297.5,5768.0,291.261,291.8588,291.1336,291.5354,5768.0
2025-01-17 13:30:00,297.35,297.52,296.89,297.15,7118.0,291.3884,291.555,290.9376,291.1924,7118.0
2025-01-17 14:00:00,296.95,297.64,296.94,297.48,9764.0,290.9964,291.6726,290.9866,291.5158,9764.0
2025-01-17 14:30:00,297.29,297.66,296.68,296.68,13586.0,291.3296,291.6922,290.7318,290.7318,13586.0
2025-01-17 15:00:00,296.67,297.12,296.3,296.96,10868.0,290.722,291.163,290.3595,291.0062,10868.0
2025-01-17 15:30:00,296.94,297.3,296.01,296.14,46005.0,290.9866,291.3394,290.0753,290.2027,46005.0
2025-01-21 09:30:00,297.03,302.26,296.5,299.63,33678.0,291.0748,296.2,290.5554,293.6227,33678.0
2025-01-21 10:00:00,299.88,299.89,296.54,296.73,24571.0,293.8677,293.8775,290.5946,290.7808,24571.0
2025-01-21 10:30:00,296.89,297.89,296.55,297.7,12472.0,290.9376,291.9176,290.6044,291.7314,12472.0
2025-01-21 11:00:00,297.67,298.52,297.41,298.29,4369.0,291.702,292.5349,291.4472,292.3096,4369.0
2025-01-21 11:30:00,298.24,298.78,297.87,298.6,15398.0,292.2606,292.7897,291.898,292.6133,15398.0
2025-01-21 12:00:00,298.38,299.2,298.27,299.03,14398.0,292.3978,293.2013,292.29,293.0347,14398.0
2025-01-21 12:30:00,298.98,299.72,298.52,299.5,19095.0,292.9857,293.7109,292.5349,293.4953,19095.0
2025-01-21 13:00:00,299.36,299.6,298.78,299.2,13766.0,293.3581,293.5933,292.7897,293.2013,13766.0
2025-01-21 13:30:00,299.31,299.42,298.65,299.19,9349.0,293.3091,293.4169,292.6623,293.1915,9349.0
2025-01-21 14:00:00,299.26,300.02,299.12,299.37,16395.0,293.2601,294.0049,293.1229,293.3679,16395.0
2025-01-21 14:30:00,299.37,299.63,298.68,298.75,28384.0,293.3679,293.6227,292.6917,292.7603,28384.0
2025-01-21 15:00:00,298.72,298.76,298.07,298.19,16561.0,292.7309,292.7701,292.094,292.2116,16561.0
2025-01-21 15:30:00,297.96,297.97,296.96,297.05,86094.0,291.9862,291.996,291.0062,291.0944,86094.0
2025-01-22 09:30:00,295.13,295.57,293.26,294.38,23057.0,289.2129,289.6441,287.3804,288.478,23057.0
2025-01-22 10:00:00,293.97,296.27,293.77,295.48,23367.0,288.0762,290.3301,287.8802,289.5559,23367.0
2025-01-22 10:30:00,295.21,295.21,293.65,293.84,13332.0,289.2913,289.2913,287.7626,287.9488,13332.0
2025-01-22 11:00:00,293.92,294.13,293.27,293.77,10479.0,288.0272,288.233,287.3902,287.8802,10479.0
2025-01-22 11:30:00,293.75,294.09,292.97,292.97,14311.0,287.8606,288.1938,287.0962,287.0962,14311.0
2025-01-22 12:00:00,292.98,293.39,292.66,292.66,12926.0,287.106,287.5078,286.7924,286.7924,12926.0
2025-01-22 12:30:00,292.79,293.17,292.17,292.24,8644.0,286.9198,287.2922,286.3123,286.3809,8644.0
2025-01-22 13:00:00,292.25,292.27,291.78,292.23,12063.0,286.3907,286.4103,285.9301,286.3711,12063.0
2025-01-22 13:30:00,292.21,292.3,291.75,291.91,27364.0,286.3515,286.4397,285.9007,286.0575,27364.0
2025-01-22 14:00:00,291.8,291.97,290.89,291.01,16289.0,285.9497,286.1163,285.0579,285.1755,16289.0
2025-01-22 14:30:00,291.2,291.52,291.0,291.0,10040.0,285.3617,285.6753,285.1657,285.1657,10040.0
2025-01-22 15:00:00,291.18,291.54,290.85,291.26,13602.0,285.3421,285.6949,285.0187,285.4205,13602.0
2025-01-22 15:30:00,291.42,291.62,290.37,290.7,65471.0,285.5773,285.7733,284.5483,284.8717,65471.0
2025-01-23 09:30:00,291.77,292.48,288.89,288.97,25075.0,285.9203,286.616,283.098,283.1764,25075.0
2025-01-23 10:00:00,288.88,289.16,288.08,288.11,11292.0,283.0882,283.3626,282.3043,282.3337,11292.0
2025-01-23 10:30:00,288.5,289.43,288.2,289.31,30023.0,282.7158,283.6272,282.4219,283.5096,30023.0
2025-01-23 11:00:00,289.41,290.91,289.24,290.36,14148.0,283.6076,285.0775,283.441,284.5386,14148.0
2025-01-23 11:30:00,290.39,290.75,289.86,289.86,14757.0,284.5679,284.9207,284.0486,284.0486,14757.0
2025-01-23 12:00:00,290.02,290.35,289.82,289.91,17199.0,284.2054,284.5288,284.0094,284.0976,17199.0
2025-01-23 12:30:00,289.91,290.61,289.63,290.07,14921.0,284.0976,284.7835,283.8232,284.2544,14921.0
2025-01-23 13:00:00,290.3,290.5,289.91,290.05,25806.0,284.4798,284.6757,284.0976,284.2348,25806.0
2025-01-23 13:30:00,290.02,290.13,289.59,289.91,15094.0,284.2054,284.3132,283.784,284.0976,15094.0
2025-01-23 14:00:00,290.03,290.63,289.85,290.22,21434.0,284.2152,284.8031,284.0388,284.4014,21434.0
2025-01-23 14:30:00,290.35,291.15,290.23,290.77,29286.0,284.5288,285.3127,284.4112,284.9403,29286.0
2025-01-23 15:00:00,290.71,291.04,290.49,290.49,52578.0,284.8815,285.2049,284.6659,284.6659,52578.0
2025-01-23 15:30:00,290.55,291.73,290.33,291.67,161308.0,284.7247,285.8811,284.5092,285.8223,161308.0
2025-01-24 09:30:00,291.09,293.25,291.0,291.74,21037.0,285.2539,287.3706,285.1657,285.8909,21037.0
2025-01-24 10:00:00,291.76,292.68,291.56,292.19,15817.0,285.9105,286.812,285.7145,286.3319,15817.0
2025-01-24 10:30:00,292.18,294.18,292.02,293.71,29132.0,286.3221,288.282,286.1653,287.8214,29132.0
2025-01-24 11:00:00,293.97,294.28,293.53,293.7,6451.0,288.0762,288.38,287.645,287.8116,6451.0
2025-01-24 11:30:00,293.69,294.4,293.27,293.51,62732.0,287.8018,288.4976,287.3902,287.6254,62732.0
2025-01-24 12:00:00,293.48,293.9,293.24,293.28,19499.0,287.596,288.0076,287.3608,287.4,19499.0
2025-01-24 12:30:00,293.26,293.36,292.82,292.82,6341.0,287.3804,287.4784,286.9492,286.9492,6341.0
2025-01-24 13:00:00,292.9,293.26,292.84,292.85,10975.0,287.0276,287.3804,286.9688,286.9786,10975.0
2025-01-24 13:30:00,293.1,293.27,292.83,292.89,17484.0,287.2236,287.3902,286.959,287.0178,17484.0
2025-01-24 14:00:00,293.06,293.54,292.66,292.96,31222.0,287.1844,287.6548,286.7924,287.0864,31222.0
2025-01-24 14:30:00,293.16,293.21,292.81,292.91,5787.0,287.2824,287.3314,286.9394,287.0374,5787.0
2025-01-24 15:00:00,293.09,293.11,292.62,292.7,11852.0,287.2138,287.2334,286.7532,286.8316,11852.0
2025-01-24 15:30:00,292.63,292.63,291.8,292.1,90471.0,286.763,286.763,285.9497,286.2437,90471.0
2025-01-27 09:30:00,294.94,301.53,293.56,298.31,42710.0,289.0267,295.4846,287.6744,292.3292,42710.0
2025-01-27 10:00:00,298.31,298.96,297.5,297.58,30559.0,292.3292,292.9661,291.5354,291.6138,30559.0
2025-01-27 10:30:00,297.58,298.09,296.62,297.01,29410.0,291.6138,292.1136,290.673,291.0552,29410.0
2025-01-27 11:00:00,296.83,297.58,295.92,297.58,14297.0,290.8788,291.6138,289.9871,291.6138,14297.0
2025-01-27 11:30:00,297.64,298.06,297.48,297.78,31909.0,291.6726,292.0842,291.5158,291.8098,31909.0
2025-01-27 12:00:00,297.8,297.99,296.81,297.99,20573.0,291.8294,292.0156,290.8592,292.0156,20573.0
2025-01-27 12:30:00,298.22,298.28,297.84,297.89,42129.0,292.241,292.2998,291.8686,291.9176,42129.0
2025-01-27 13:00:00,297.94,298.15,297.6,297.91,44500.0,291.9666,292.1724,291.6334,291.9372,44500.0
2025-01-27 13:30:00,297.86,298.26,297.47,297.61,19595.0,291.8882,292.2802,291.506,291.6432,19595.0
2025-01-27 14:00:00,297.61,297.74,297.15,297.41,18756.0,291.6432,291.7706,291.1924,291.4472,18756.0
2025-01-27 14:30:00,297.34,298.53,297.2,298.18,47282.0,291.3786,292.5447,291.2414,292.2018,47282.0
2025-01-27 15:00:00,298.12,298.33,297.35,297.52,57140.0,292.143,292.3488,291.3884,291.555,57140.0
2025-01-27 15:30:00,297.72,298.52,296.49,296.5,264975.0,291.751,292.5349,290.5456,290.5554,264975.0
2025-01-28 09:30:00,296.25,296.94,293.58,296.26,18546.0,290.3105,290.9866,287.694,290.3203,18546.0
2025-01-28 10:00:00,296.25,296.31,295.12,295.47,23877.0,290.3105,290.3693,289.2031,289.5461,23877.0
2025-01-28 10:30:00,295.49,296.91,295.4,296.07,33261.0,289.5657,290.9572,289.4775,290.1341,33261.0
2025-01-28 11:00:00,296.31,296.98,296.02,296.8,48403.0,290.3693,291.0258,290.0851,290.8494,48403.0
2025-01-28 11:30:00,296.78,297.12,296.16,297.06,29492.0,290.8298,291.163,290.2223,291.1042,29492.0
2025-01-28 12:00:00,297.1,297.13,295.49,295.57,14268.0,291.1434,291.1728,289.5657,289.6441,14268.0
2025-01-28 12:30:00,295.69,295.73,294.94,295.42,11825.0,289.7617,289.8009,289.0267,289.4971,11825.0
2025-01-28 13:00:00,295.45,296.2,295.3,295.63,7064.0,289.5265,290.2615,289.3795,289.7029,7064.0
2025-01-28 13:30:00,295.87,296.22,295.7,296.03,8300.0,289.9381,290.2811,289.7715,290.0949,8300.0
2025-01-28 14:00:00,296.15,296.19,295.26,295.62,8480.0,290.2125,290.2517,289.3403,289.6931,8480.0
2025-01-28 14:30:00,295.5,296.54,295.49,296.21,10275.0,289.5755,290.5946,289.5657,290.2713,10275.0
2025-01-28 15:00:00,296.22,297.24,296.18,296.85,13190.0,290.2811,291.2806,290.2419,290.8984,13190.0
2025-01-28 15:30:00,296.85,297.94,296.83,297.58,89415.0,290.8984,291.9666,290.8788,291.6138,89415.0
2025-01-29 09:30:00,296.73,299.02,296.73,298.25,20403.0,290.7808,293.0249,290.7808,292.2704,20403.0
2025-01-29 10:00:00,298.24,298.87,297.38,297.51,19667.0,292.2606,292.8779,291.4178,291.5452,19667.0
2025-01-29 10:30:00,297.39,298.47,296.58,296.91,7013.0,291.4276,292.486,290.6338,290.9572,7013.0
2025-01-29 11:00:00,296.74,296.75,295.65,295.86,5458.0,290.7906,290.8004,289.7225,289.9283,5458.0
2025-01-29 11:30:00,296.09,297.34,295.75,296.08,16713.0,290.1537,291.3786,289.8205,290.1439,16713.0
2025-01-29 12:00:00,296.32,297.0,295.91,296.64,4934.0,290.3791,291.0454,289.9773,290.6926,4934.0
2025-01-29 12:30:00,296.69,296.95,296.11,296.75,8302.0,290.7416,290.9964,290.1733,290.8004,8302.0
2025-01-29 13:00:00,296.67,297.0,296.44,297.0,6205.0,290.722,291.0454,290.4967,291.0454,6205.0
2025-01-29 13:30:00,296.9,297.11,296.26,296.99,15628.0,290.9474,291.1532,290.3203,291.0356,15628.0
2025-01-29 14:00:00,296.87,297.11,292.27,292.8,14390.0,290.918,291.1532,286.4103,286.9296,14390.0
2025-01-29 14:30:00,292.75,294.23,292.49,293.59,47695.0,286.8806,288.331,286.6258,287.7038,47695.0
2025-01-29 15:00:00,293.44,295.01,292.51,294.66,36884.0,287.5568,289.0953,286.6454,288.7523,36884.0
2025-01-29 15:30:00,294.36,295.08,293.73,294.09,51617.0,288.4584,289.1639,287.841,288.1938,51617.0
2025-01-30 09:30:00,299.0,299.95,297.35,298.96,27179.0,293.0053,293.9363,291.3884,292.9661,27179.0
2025-01-30 10:00:00,299.0,302.12,298.87,301.57,34192.0,293.0053,296.0628,292.8779,295.5238,34192.0
2025-01-30 10:30:00,301.53,302.58,301.17,302.58,19273.0,295.4846,296.5136,295.1318,296.5136,19273.0
2025-01-30 11:00:00,303.0,303.28,300.37,301.05,23429.0,296.9251,297.1995,294.3479,295.0142,23429.0
2025-01-30 11:30:00,300.87,301.66,299.5,299.92,18328.0,294.8378,295.612,293.4953,293.9069,18328.0
2025-01-30 12:00:00,299.57,300.28,299.24,299.91,13268.0,293.5639,294.2597,293.2405,293.8971,13268.0
2025-01-30 12:30:00,299.51,299.7,298.83,299.41,5326.0,293.5051,293.6913,292.8387,293.4071,5326.0
2025-01-30 13:00:00,299.49,300.13,299.42,300.03,3002.0,293.4855,294.1127,293.4169,294.0147,3002.0
2025-01-30 13:30:00,299.7,300.96,299.36,299.51,9341.0,293.6913,294.926,293.3581,293.5051,9341.0
2025-01-30 14:00:00,299.24,299.65,298.62,299.59,6956.0,293.2405,293.6423,292.6329,293.5835,6956.0
2025-01-30 14:30:00,299.33,299.99,299.32,299.97,11076.0,293.3287,293.9755,293.3189,293.9559,11076.0
2025-01-30 15:00:00,299.85,300.08,299.42,299.67,10995.0,293.8383,294.0637,293.4169,293.6619,10995.0
2025-01-30 15:30:00,299.62,299.7,294.87,298.05,65634.0,293.6129,293.6913,288.9581,292.0744,65634.0
2025-01-31 09:30:00,296.9,300.48,296.44,300.22,27017.0,290.9474,294.4557,290.4967,294.2009,27017.0
2025-01-31 10:00:00,299.7,302.25,299.68,301.68,17113.0,293.6913,296.1902,293.6717,295.6316,17113.0
2025-01-31 10:30:00,301.55,302.1,300.38,300.71,11523.0,295.5042,296.0432,294.3577,294.681,11523.0
2025-01-31 11:00:00,300.73,301.45,300.33,301.45,17041.0,294.7006,295.4062,294.3087,295.4062,17041.0
2025-01-31 11:30:00,301.49,301.83,300.67,301.35,14626.0,295.4454,295.7786,294.6418,295.3082,14626.0
2025-01-31 12:00:00,301.38,301.69,300.52,301.06,12573.0,295.3376,295.6414,294.4949,295.024,12573.0
2025-01-31 12:30:00,301.36,301.71,300.86,301.15,11649.0,295.318,295.661,294.828,295.1122,11649.0
2025-01-31 13:00:00,300.98,300.99,299.5,299.5,8606.0,294.9456,294.9554,293.4953,293.4953,8606.0
2025-01-31 13:30:00,299.61,299.81,298.7,299.5,10667.0,293.6031,293.7991,292.7113,293.4953,10667.0
2025-01-31 14:00:00,299.21,299.21,298.11,298.72,10445.0,293.2111,293.2111,292.1332,292.7309,10445.0
2025-01-31 14:30:00,298.8,298.97,297.98,298.0,13606.0,292.8093,292.9759,292.0058,292.0254,13606.0
2025-01-31 15:00:00,298.0,298.12,297.14,298.0,33558.0,292.0254,292.143,291.1826,292.0254,33558.0
2025-01-31 15:30:00,298.07,298.66,297.64,298.28,69570.0,292.094,292.6721,291.6726,292.2998,69570.0
2025-02-03 09:30:00,297.07,298.41,292.05,292.42,23815.0,291.114,292.4272,286.1947,286.5572,23815.0
2025-02-03 10:00:00,292.32,296.87,292.0,296.87,23898.0,286.4593,290.918,286.1457,290.918,23898.0
2025-02-03 10:30:00,297.13,297.34,296.03,296.18,7756.0,291.1728,291.3786,290.0949,290.2419,7756.0
2025-02-03 11:00:00,296.67,297.33,295.86,296.65,6887.0,290.722,291.3688,289.9283,290.7024,6887.0
2025-02-03 11:30:00,296.6,297.26,295.9,296.06,6918.0,290.6534,291.3002,289.9675,290.1243,6918.0
2025-02-03 12:00:00,295.92,297.05,295.71,296.53,6449.0,289.9871,291.0944,289.7813,290.5848,6449.0
2025-02-03 12:30:00,296.39,296.75,295.68,296.13,8434.0,290.4477,290.8004,289.7519,290.1929,8434.0
2025-02-03 13:00:00,296.18,296.47,295.39,295.91,8263.0,290.2419,290.5261,289.4677,289.9773,8263.0
2025-02-03 13:30:00,295.73,296.36,295.73,295.88,7054.0,289.8009,290.4183,289.8009,289.9479,7054.0
2025-02-03 14:00:00,295.99,296.72,295.95,296.18,7807.0,290.0557,290.771,290.0165,290.2419,7807.0
2025-02-03 14:30:00,296.19,296.42,295.49,295.76,13835.0,290.2517,290.4771,289.5657,289.8303,13835.0
2025-02-03 15:00:00,295.58,295.89,295.18,295.31,13985.0,289.6539,289.9577,289.2619,289.3893,13985.0
2025-02-03 15:30:00,295.22,296.32,294.74,295.79,84274.0,289.3011,290.3791,288.8307,289.8597,84274.0
2025-02-04 09:30:00,292.85,294.07,292.6,293.65,13402.0,286.9786,288.1742,286.7336,287.7626,13402.0
2025-02-04 10:00:00,293.66,296.15,293.23,294.5,17546.0,287.7724,290.2125,287.351,288.5955,17546.0
2025-02-04 10:30:00,294.48,295.37,294.47,294.84,7486.0,288.5759,289.4481,288.5661,288.9287,7486.0
2025-02-04 11:00:00,295.48,296.45,295.42,296.38,16054.0,289.5559,290.5065,289.4971,290.4379,16054.0
2025-02-04 11:30:00,296.38,296.43,295.53,295.54,7401.0,290.4379,290.4869,289.6049,289.6147,7401.0
2025-02-04 12:00:00,295.64,296.43,295.49,295.8,9673.0,289.7127,290.4869,289.5657,289.8695,9673.0
2025-02-04 12:30:00,295.8,296.11,295.58,295.89,4832.0,289.8695,290.1733,289.6539,289.9577,4832.0
2025-02-04 13:00:00,295.95,296.13,295.31,295.34,5315.0,290.0165,290.1929,289.3893,289.4187,5315.0
2025-02-04 13:30:00,295.35,295.35,294.16,294.16,4819.0,289.4285,289.4285,288.2624,288.2624,4819.0
2025-02-04 14:00:00,294.32,295.79,294.31,295.63,6250.0,288.4192,289.8597,288.4094,289.7029,6250.0
2025-02-04 14:30:00,295.64,295.92,295.37,295.6,6371.0,289.7127,289.9871,289.4481,289.6735,6371.0
2025-02-04 15:00:00,295.63,296.23,295.28,296.01,9792.0,289.7029,290.2909,289.3599,290.0753,9792.0
2025-02-04 15:30:00,296.01,297.33,296.01,296.63,90950.0,290.0753,291.3688,290.0753,290.6828,90950.0
2025-02-05 09:30:00,300.76,302.04,297.55,298.36,13373.0,294.73,295.9844,291.5844,292.3782,13373.0
2025-02-05 10:00:00,298.43,299.14,297.55,299.13,11331.0,292.4468,293.1425,291.5844,293.1327,11331.0
2025-02-05 10:30:00,299.43,299.77,299.0,299.44,9046.0,293.4267,293.7599,293.0053,293.4365,9046.0
2025-02-05 11:00:00,299.25,301.11,299.07,300.82,8644.0,293.2503,295.073,293.0739,294.7888,8644.0
2025-02-05 11:30:00,300.74,301.82,300.63,300.91,9800.0,294.7104,295.7688,294.6026,294.877,9800.0
2025-02-05 12:00:00,300.89,301.43,300.86,301.0,4385.0,294.8574,295.3866,294.828,294.9652,4385.0
2025-02-05 12:30:00,301.22,301.75,301.11,301.34,4717.0,295.1808,295.7002,295.073,295.2984,4717.0
2025-02-05 13:00:00,301.19,302.18,301.17,301.83,3371.0,295.1514,296.1216,295.1318,295.7786,3371.0
2025-02-05 13:30:00,301.83,302.57,301.82,302.57,8367.0,295.7786,296.5038,295.7688,296.5038,8367.0
2025-02-05 14:00:00,302.48,303.14,302.01,303.04,12352.0,296.4156,297.0623,295.955,296.9643,12352.0
2025-02-05 14:30:00,303.14,303.14,301.68,302.39,17560.0,297.0623,297.0623,295.6316,296.3274,17560.0
2025-02-05 15:00:00,302.32,302.32,301.53,301.53,10147.0,296.2588,296.2588,295.4846,295.4846,10147.0
2025-02-05 15:30:00,301.63,302.34,301.31,302.12,56338.0,295.5826,296.2784,295.269,296.0628,56338.0
2025-02-06 09:30:00,303.6,304.05,302.2,303.7,14501.0,297.5131,297.9541,296.1412,297.6111,14501.0
2025-02-06 10:00:00,303.75,304.18,302.74,302.74,8967.0,297.6601,298.0815,296.6703,296.6703,8967.0
2025-02-06 10:30:00,303.24,303.49,302.25,302.4,5364.0,297.1603,297.4053,296.1902,296.3372,5364.0
2025-02-06 11:00:00,301.78,303.59,301.78,303.59,8170.0,295.7296,297.5033,295.7296,297.5033,8170.0
2025-02-06 11:30:00,303.26,303.37,302.41,302.41,6922.0,297.1799,297.2877,296.347,296.347,6922.0
2025-02-06 12:00:00,302.92,302.93,301.86,302.23,3794.0,296.8467,296.8565,295.808,296.1706,3794.0
2025-02-06 12:30:00,302.53,302.98,302.5,302.75,3269.0,296.4646,296.9055,296.4352,296.6801,3269.0
2025-02-06 13:00:00,302.79,303.02,302.65,302.83,15880.0,296.7193,296.9447,296.5821,296.7585,15880.0
2025-02-06 13:30:00,302.93,303.01,302.16,302.24,3218.0,296.8565,296.9349,296.102,296.1804,3218.0
2025-02-06 14:00:00,302.24,302.24,301.43,301.5,3553.0,296.1804,296.1804,295.3866,295.4552,3553.0
2025-02-06 14:30:00,301.5,302.18,301.23,301.88,10014.0,295.4552,296.1216,295.1906,295.8276,10014.0
2025-02-06 15:00:00,301.56,302.68,301.56,302.13,7048.0,295.514,296.6115,295.514,296.0726,7048.0
2025-02-06 15:30:00,302.14,302.9,301.08,302.74,61737.0,296.0824,296.8271,295.0436,296.6703,61737.0
2025-02-07 09:30:00,302.9,304.54,301.3,303.94,14240.0,296.8271,298.4343,295.2592,297.8463,14240.0
2025-02-07 10:00:00,303.59,304.11,301.35,302.34,9192.0,297.5033,298.0129,295.3082,296.2784,9192.0
2025-02-07 10:30:00,301.92,302.67,300.46,301.17,9391.0,295.8668,296.6017,294.4361,295.1318,9391.0
2025-02-07 11:00:00,301.11,302.34,300.52,301.3,8533.0,295.073,296.2784,294.4949,295.2592,8533.0
2025-02-07 11:30:00,300.88,301.19,300.48,300.97,12342.0,294.8476,295.1514,294.4557,294.9358,12342.0
2025-02-07 12:00:00,301.16,302.32,301.09,302.11,20032.0,295.122,296.2588,295.0534,296.053,20032.0
2025-02-07 12:30:00,302.13,302.32,301.49,301.83,7962.0,296.0726,296.2588,295.4454,295.7786,7962.0
2025-02-07 13:00:00,302.07,302.8,302.0,302.53,7279.0,296.0138,296.7291,295.9452,296.4646,7279.0
2025-02-07 13:30:00,302.53,302.59,301.62,301.75,9267.0,296.4646,296.5234,295.5728,295.7002,9267.0
2025-02-07 14:00:00,301.81,302.19,301.8,301.93,4100.0,295.759,296.1314,295.7492,295.8766,4100.0
2025-02-07 14:30:00,301.73,302.67,301.43,302.29,9019.0,295.6806,296.6017,295.3866,296.2294,9019.0
2025-02-07 15:00:00,302.07,302.53,301.94,302.25,9177.0,296.0138,296.4646,295.8864,296.1902,9177.0
2025-02-07 15:30:00,302.23,302.99,302.17,302.54,40439.0,296.1706,296.9153,296.1118,296.4744,40439.0
2025-02-10 09:30:00,303.34,303.34,300.28,300.78,11650.0,297.2583,297.2583,294.2597,294.7496,11650.0
2025-02-10 10:00:00,300.82,301.91,300.41,301.62,6388.0,294.7888,295.857,294.3871,295.5728,6388.0
2025-02-10 10:30:00,301.91,304.5,301.91,303.48,14857.0,295.857,298.3951,295.857,297.3955,14857.0
2025-02-10 11:00:00,303.44,303.44,302.2,302.55,5208.0,297.3563,297.3563,296.1412,296.4842,5208.0
2025-02-10 11:30:00,302.61,303.12,302.11,302.8,4782.0,296.5429,297.0427,296.053,296.7291,4782.0
2025-02-10 12:00:00,302.73,302.98,302.18,302.98,3516.0,296.6605,296.9055,296.1216,296.9055,3516.0
2025-02-10 12:30:00,302.86,303.58,302.79,303.18,6140.0,296.7879,297.4935,296.7193,297.1015,6140.0
2025-02-10 13:00:00,303.14,303.69,303.12,303.28,5589.0,297.0623,297.6013,297.0427,297.1995,5589.0
2025-02-10 13:30:00,303.32,304.06,303.18,303.63,7897.0,297.2387,297.9639,297.1015,297.5425,7897.0
2025-02-10 14:00:00,303.63,303.84,303.36,303.55,21732.0,297.5425,297.7483,297.2779,297.4641,21732.0
2025-02-10 14:30:00,303.71,304.25,303.48,303.78,9584.0,297.6209,298.1501,297.3955,297.6895,9584.0
2025-02-10 15:00:00,303.74,304.02,303.48,303.68,8462.0,297.6503,297.9247,297.3955,297.5915,8462.0
2025-02-10 15:30:00,303.71,303.73,302.7,303.61,37579.0,297.6209,297.6405,296.6311,297.5229,37579.0
2025-02-11 09:30:00,302.3,303.58,302.3,303.14,7715.0,296.2392,297.4935,296.2392,297.0623,7715.0
2025-02-11 10:00:00,303.74,303.75,302.02,302.48,9292.0,297.6503,297.6601,295.9648,296.4156,9292.0
2025-02-11 10:30:00,302.48,303.08,302.24,303.07,4612.0,296.4156,297.0035,296.1804,296.9937,4612.0
2025-02-11 11:00:00,303.07,303.95,302.7,303.57,6108.0,296.9937,297.8561,296.6311,297.4837,6108.0
2025-02-11 11:30:00,303.57,304.25,303.57,304.18,10428.0,297.4837,298.1501,297.4837,298.0815,10428.0
2025-02-11 12:00:00,304.18,304.65,303.42,303.59,6321.0,298.0815,298.542,297.3367,297.5033,6321.0
2025-02-11 12:30:00,303.35,304.03,303.33,303.61,5496.0,297.2681,297.9345,297.2485,297.5229,5496.0
2025-02-11 13:00:00,303.52,304.49,303.36,304.23,1724.0,297.4347,298.3853,297.2779,298.1305,1724.0
2025-02-11 13:30:00,304.06,304.54,303.97,304.24,1401.0,297.9639,298.4343,297.8757,298.1403,1401.0
2025-02-11 14:00:00,304.44,304.5,304.08,304.49,1848.0,298.3363,298.3951,297.9835,298.3853,1848.0
2025-02-11 14:30:00,304.51,305.0,304.51,304.75,2853.0,298.4049,298.885,298.4049,298.64,2853.0
2025-02-11 15:00:00,304.69,304.84,304.18,304.38,5528.0,298.5812,298.7282,298.0815,298.2775,5528.0
2025-02-11 15:30:00,304.51,305.43,304.47,305.28,34900.0,298.4049,299.3064,298.3657,299.1594,34900.0
2025-02-12 09:30:00,299.32,300.65,299.07,299.07,24531.0,293.3189,294.6222,293.0739,293.0739,24531.0
2025-02-12 10:00:00,299.07,299.33,297.95,299.14,10454.0,293.0739,293.3287,291.9764,293.1425,10454.0
2025-02-12 10:30:00,299.36,300.87,299.26,300.63,5002.0,293.3581,294.8378,293.2601,294.6026,5002.0
2025-02-12 11:00:00,300.25,300.39,299.15,299.63,4970.0,294.2303,294.3675,293.1523,293.6227,4970.0
2025-02-12 11:30:00,299.56,300.7,299.56,300.7,7887.0,293.5541,294.6712,293.5541,294.6712,7887.0
2025-02-12 12:00:00,300.39,301.47,300.19,301.15,2872.0,294.3675,295.4258,294.1715,295.1122,2872.0
2025-02-12 12:30:00,301.07,301.6,300.9,301.54,4869.0,295.0338,295.5532,294.8672,295.4944,4869.0
2025-02-12 13:00:00,301.54,301.54,300.48,300.63,7710.0,295.4944,295.4944,294.4557,294.6026,7710.0
2025-02-12 13:30:00,300.74,301.1,300.46,300.55,3658.0,294.7104,295.0632,294.4361,294.5243,3658.0
2025-02-12 14:00:00,300.42,300.83,300.22,300.53,3468.0,294.3969,294.7986,294.2009,294.5047,3468.0
2025-02-12 14:30:00,300.31,301.15,300.31,301.04,4658.0,294.2891,295.1122,294.2891,295.0044,4658.0
2025-02-12 15:00:00,301.04,301.04,299.83,300.41,9673.0,295.0044,295.0044,293.8187,294.3871,9673.0
2025-02-12 15:30:00,300.42,300.61,299.56,300.22,32969.0,294.3969,294.583,293.5541,294.2009,32969.0
2025-02-13 09:30:00,300.91,301.73,299.86,301.22,8127.0,294.877,295.6806,293.8481,295.1808,8127.0
2025-02-13 10:00:00,301.22,302.08,301.01,301.98,13771.0,295.1808,296.0236,294.975,295.9256,13771.0
2025-02-13 10:30:00,302.03,302.61,301.94,302.19,12045.0,295.9746,296.5429,295.8864,296.1314,12045.0
2025-02-13 11:00:00,302.1,302.25,301.26,301.26,3492.0,296.0432,296.1902,295.22,295.22,3492.0
2025-02-13 11:30:00,301.28,302.37,301.28,301.79,2151.0,295.2396,296.3078,295.2396,295.7394,2151.0
2025-02-13 12:00:00,301.86,302.26,301.69,302.0,3645.0,295.808,296.2,295.6414,295.9452,3645.0
2025-02-13 12:30:00,302.09,302.35,301.74,301.75,2984.0,296.0334,296.2882,295.6904,295.7002,2984.0
2025-02-13 13:00:00,301.42,301.42,301.12,301.24,3755.0,295.3768,295.3768,295.0828,295.2004,3755.0
2025-02-13 13:30:00,301.22,301.25,300.13,300.66,6408.0,295.1808,295.2102,294.1127,294.632,6408.0
2025-02-13 14:00:00,300.55,301.37,300.54,300.99,4228.0,294.5243,295.3278,294.5145,294.9554,4228.0
2025-02-13 14:30:00,300.9,301.38,300.57,301.01,10303.0,294.8672,295.3376,294.5438,294.975,10303.0
2025-02-13 15:00:00,300.91,301.35,300.8,301.35,6655.0,294.877,295.3082,294.7692,295.3082,6655.0
2025-02-13 15:30:00,301.29,301.92,301.02,301.47,39811.0,295.2494,295.8668,294.9848,295.4258,39811.0
2025-02-14 09:30:00,302.61,303.81,302.61,302.87,13759.0,296.5429,297.7189,296.5429,296.7977,13759.0
2025-02-14 10:00:00,302.9,302.9,302.17,302.23,13120.0,296.8271,296.8271,296.1118,296.1706,13120.0
2025-02-14 10:30:00,302.26,302.49,301.27,301.56,5543.0,296.2,296.4254,295.2298,295.514,5543.0
2025-02-14 11:00:00,301.64,301.72,300.85,300.85,5179.0,295.5924,295.6708,294.8182,294.8182,5179.0
2025-02-14 11:30:00,300.76,300.84,300.06,300.11,5324.0,294.73,294.8084,294.0441,294.0931,5324.0
2025-02-14 12:00:00,300.09,300.31,299.49,299.55,6912.0,294.0735,294.2891,293.4855,293.5443,6912.0
2025-02-14 12:30:00,299.57,300.17,299.57,299.58,9072.0,293.5639,294.1519,293.5639,293.5737,9072.0
2025-02-14 13:00:00,299.68,300.1,299.3,300.1,4639.0,293.6717,294.0833,293.2993,294.0833,4639.0
2025-02-14 13:30:00,300.1,300.25,299.5,299.98,5618.0,294.0833,294.2303,293.4953,293.9657,5618.0
2025-02-14 14:00:00,299.83,300.35,299.59,299.59,6897.0,293.8187,294.3283,293.5835,293.5835,6897.0
2025-02-14 14:30:00,299.42,300.12,299.42,299.84,7112.0,293.4169,294.1029,293.4169,293.8285,7112.0
2025-02-14 15:00:00,299.71,300.07,299.38,299.38,9356.0,293.7011,294.0539,293.3777,293.3777,9356.0
2025-02-14 15:30:00,299.39,299.47,297.33,297.53,54877.0,293.3875,293.4659,291.3688,291.5648,54877.0
2025-02-18 09:30:00,296.16,298.42,295.88,298.41,27308.0,290.2223,292.437,289.9479,292.4272,27308.0
2025-02-18 10:00:00,298.15,298.52,297.53,298.13,15678.0,292.1724,292.5349,291.5648,292.1528,15678.0
2025-02-18 10:30:00,298.27,299.49,298.14,299.12,20051.0,292.29,293.4855,292.1626,293.1229,20051.0
2025-02-18 11:00:00,299.12,299.12,297.39,297.55,7557.0,293.1229,293.1229,291.4276,291.5844,7557.0
2025-02-18 11:30:00,297.38,298.48,297.15,297.29,13920.0,291.4178,292.4958,291.1924,291.3296,13920.0
2025-02-18 12:00:00,297.23,297.23,296.44,296.61,11731.0,291.2708,291.2708,290.4967,290.6632,11731.0
2025-02-18 12:30:00,296.51,296.92,295.97,295.97,3860.0,290.5652,290.967,290.0361,290.0361,3860.0
2025-02-18 13:00:00,296.15,296.18,295.4,296.06,6936.0,290.2125,290.2419,289.4775,290.1243,6936.0
2025-02-18 13:30:00,296.09,296.36,295.75,295.96,10198.0,290.1537,290.4183,289.8205,290.0263,10198.0
2025-02-18 14:00:00,296.02,296.85,296.0,296.75,12319.0,290.0851,290.8984,290.0655,290.8004,12319.0
2025-02-18 14:30:00,296.76,297.29,296.65,296.91,7275.0,290.8102,291.3296,290.7024,290.9572,7275.0
2025-02-18 15:00:00,296.93,297.19,296.29,296.52,15585.0,290.9768,291.2316,290.3497,290.575,15585.0
2025-02-18 15:30:00,296.67,297.77,296.04,296.93,56149.0,290.722,291.8,290.1047,290.9768,56149.0
2025-02-19 09:30:00,296.1,297.19,295.07,296.29,12329.0,290.1635,291.2316,289.1541,290.3497,12329.0
2025-02-19 10:00:00,296.05,296.69,295.61,295.62,12712.0,290.1145,290.7416,289.6833,289.6931,12712.0
2025-02-19 10:30:00,295.55,296.79,295.54,296.4,12842.0,289.6245,290.8396,289.6147,290.4575,12842.0
2025-02-19 11:00:00,296.4,297.16,296.22,297.11,5499.0,290.4575,291.2022,290.2811,291.1532,5499.0
2025-02-19 11:30:00,296.9,297.34,296.83,297.06,8141.0,290.9474,291.3786,290.8788,291.1042,8141.0
2025-02-19 12:00:00,297.17,297.24,296.05,296.05,7029.0,291.212,291.2806,290.1145,290.1145,7029.0
2025-02-19 12:30:00,295.92,296.46,295.9,296.24,4722.0,289.9871,290.5163,289.9675,290.3007,4722.0
2025-02-19 13:00:00,296.35,297.08,296.32,297.08,5638.0,290.4085,291.1238,290.3791,291.1238,5638.0
2025-02-19 13:30:00,297.11,297.55,296.64,297.34,7810.0,291.1532,291.5844,290.6926,291.3786,7810.0
2025-02-19 14:00:00,297.35,298.06,297.08,297.71,9259.0,291.3884,292.0842,291.1238,291.7412,9259.0
2025-02-19 14:30:00,297.66,297.78,297.01,297.16,17247.0,291.6922,291.8098,291.0552,291.2022,17247.0
2025-02-19 15:00:00,297.17,297.44,296.87,297.31,17438.0,291.212,291.4766,290.918,291.3492,17438.0
2025-02-19 15:30:00,297.31,298.0,296.94,297.19,56795.0,291.3492,292.0254,290.9866,291.2316,56795.0
2025-02-20 09:30:00,297.37,299.0,295.42,298.19,11296.0,291.408,293.0053,289.4971,292.2116,11296.0
2025-02-20 10:00:00,298.24,299.75,298.18,298.92,11262.0,292.2606,293.7403,292.2018,292.9269,11262.0
2025-02-20 10:30:00,299.49,300.11,298.96,299.48,8803.0,293.4855,294.0931,292.9661,293.4757,8803.0
2025-02-20 11:00:00,299.88,301.18,299.13,300.91,10812.0,293.8677,295.1416,293.1327,294.877,10812.0
2025-02-20 11:30:00,300.91,300.91,299.63,299.68,10081.0,294.877,294.877,293.6227,293.6717,10081.0
2025-02-20 12:00:00,299.85,300.76,299.72,300.39,6558.0,293.8383,294.73,293.7109,294.3675,6558.0
2025-02-20 12:30:00,300.48,300.69,300.04,300.5,4198.0,294.4557,294.6614,294.0245,294.4753,4198.0
2025-02-20 13:00:00,300.29,300.44,299.78,300.03,4842.0,294.2695,294.4165,293.7697,294.0147,4842.0
2025-02-20 13:30:00,300.01,301.45,299.85,301.18,8425.0,293.9951,295.4062,293.8383,295.1416,8425.0
2025-02-20 14:00:00,301.19,302.73,301.15,302.7,8078.0,295.1514,296.6605,295.1122,296.6311,8078.0
2025-02-20 14:30:00,302.72,303.75,302.51,303.49,9819.0,296.6507,297.6601,296.445,297.4053,9819.0
2025-02-20 15:00:00,303.45,303.9,303.16,303.57,11015.0,297.3661,297.8071,297.0819,297.4837,11015.0
2025-02-20 15:30:00,303.52,304.58,303.2,303.92,60707.0,297.4347,298.4735,297.1211,297.8267,60707.0
2025-02-21 09:30:00,303.97,304.52,302.65,304.52,33209.0,297.8757,298.4147,296.5821,298.4147,33209.0
2025-02-21 10:00:00,304.52,304.52,302.48,303.05,12708.0,298.4147,298.4147,296.4156,296.9741,12708.0
2025-02-21 10:30:00,302.74,303.47,301.74,301.99,9530.0,296.6703,297.3857,295.6904,295.9354,9530.0
2025-02-21 11:00:00,302.07,302.36,301.51,301.82,3932.0,296.0138,296.298,295.465,295.7688,3932.0
2025-02-21 11:30:00,301.99,302.26,301.75,302.11,6354.0,295.9354,296.2,295.7002,296.053,6354.0
2025-02-21 12:00:00,302.18,302.5,301.8,302.0,7091.0,296.1216,296.4352,295.7492,295.9452,7091.0
2025-02-21 12:30:00,301.52,302.37,301.52,302.21,5972.0,295.4748,296.3078,295.4748,296.151,5972.0
2025-02-21 13:00:00,302.17,302.43,301.74,301.75,2538.0,296.1118,296.3666,295.6904,295.7002,2538.0
2025-02-21 13:30:00,301.41,301.85,300.72,300.88,5897.0,295.367,295.7982,294.6908,294.8476,5897.0
2025-02-21 14:00:00,301.09,301.5,300.68,300.68,11664.0,295.0534,295.4552,294.6516,294.6516,11664.0
2025-02-21 14:30:00,300.56,301.87,300.38,301.79,17699.0,294.534,295.8178,294.3577,295.7394,17699.0
2025-02-21 15:00:00,301.62,302.85,301.53,302.85,10196.0,295.5728,296.7781,295.4846,296.7781,10196.0
2025-02-21 15:30:00,302.87,304.8,302.87,304.31,55250.0,296.7977,298.689,296.7977,298.2089,55250.0
2025-02-24 09:30:00,303.33,304.77,300.27,304.77,17868.0,297.2485,298.6596,294.2499,298.6596,17868.0
2025-02-24 10:00:00,304.95,306.76,303.94,305.9,22437.0,298.836,300.6097,297.8463,299.767,22437.0
2025-02-24 10:30:00,306.0,306.64,305.11,305.47,44243.0,299.865,300.4922,298.9928,299.3456,44243.0
2025-02-24 11:00:00,305.28,306.55,305.19,305.85,36105.0,299.1594,300.404,299.0712,299.718,36105.0
2025-02-24 11:30:00,305.62,306.44,305.37,306.07,16765.0,299.4926,300.2962,299.2476,299.9336,16765.0
2025-02-24 12:00:00,305.8,306.38,305.26,306.19,13803.0,299.669,300.2374,299.1398,300.0512,13803.0
2025-02-24 12:30:00,306.0,306.51,305.58,306.13,18512.0,299.865,300.3648,299.4534,299.9924,18512.0
2025-02-24 13:00:00,306.13,306.58,305.57,306.58,66079.0,299.9924,300.4334,299.4436,300.4334,66079.0
2025-02-24 13:30:00,306.58,306.78,305.18,305.19,24103.0,300.4334,300.6293,299.0614,299.0712,24103.0
2025-02-24 14:00:00,305.03,305.18,303.1,303.59,44190.0,298.9144,299.0614,297.0231,297.5033,44190.0
2025-02-24 14:30:00,303.43,304.46,303.13,304.07,64566.0,297.3465,298.3559,297.0525,297.9737,64566.0
2025-02-24 15:00:00,304.29,305.36,303.88,304.19,51853.0,298.1893,299.2378,297.7875,298.0913,51853.0
2025-02-24 15:30:00,304.23,304.37,301.75,302.76,169426.0,298.1305,298.2677,295.7002,296.6899,169426.0
2025-02-25 09:30:00,310.45,311.04,301.36,305.19,119866.0,304.2258,304.8039,295.318,299.0712,119866.0
2025-02-25 10:00:00,304.89,309.0,304.75,306.24,117085.0,298.7772,302.8048,298.64,300.1002,117085.0
2025-02-25 10:30:00,306.65,307.48,305.54,305.54,26349.0,300.502,301.3153,299.4142,299.4142,26349.0
2025-02-25 11:00:00,305.54,310.03,304.8,309.36,91137.0,299.4142,303.8142,298.689,303.1576,91137.0
2025-02-25 11:30:00,309.19,311.39,308.84,311.02,54200.0,302.991,305.1469,302.648,304.7843,54200.0
2025-02-25 12:00:00,311.02,312.67,310.59,311.63,41813.0,304.7843,306.4013,304.363,305.3821,41813.0
2025-02-25 12:30:00,311.75,312.43,310.8,311.66,20288.0,305.4997,306.1661,304.5687,305.4115,20288.0
2025-02-25 13:00:00,312.02,312.55,311.58,311.77,12538.0,305.7643,306.2837,305.3331,305.5193,12538.0
2025-02-25 13:30:00,311.71,312.08,311.25,311.68,13218.0,305.4605,305.8231,305.0097,305.4311,13218.0
2025-02-25 14:00:00,311.44,311.8,309.97,310.16,23136.0,305.1959,305.5487,303.7554,303.9416,23136.0
2025-02-25 14:30:00,309.96,311.03,308.5,310.69,37724.0,303.7456,304.7941,302.3149,304.461,37724.0
2025-02-25 15:00:00,310.68,311.34,310.23,310.84,21020.0,304.4512,305.0979,304.0102,304.6079,21020.0
2025-02-25 15:30:00,310.73,310.98,308.18,308.18,165515.0,304.5002,304.7451,302.0013,302.0013,165515.0
2025-02-26 09:30:00,308.93,309.59,305.2,305.37,40098.0,302.7362,303.383,299.081,299.2476,40098.0
2025-02-26 10:00:00,305.64,306.64,304.21,305.03,37642.0,299.5122,300.4922,298.1109,298.9144,37642.0
2025-02-26 10:30:00,304.76,307.22,303.99,307.22,31562.0,298.6498,301.0605,297.8953,301.0605,31562.0
2025-02-26 11:00:00,307.06,307.23,305.99,306.51,30934.0,300.9037,301.0703,299.8552,300.3648,30934.0
2025-02-26 11:30:00,306.17,306.48,304.77,304.94,34259.0,300.0316,300.3354,298.6596,298.8262,34259.0
2025-02-26 12:00:00,304.94,305.5,303.86,303.91,15906.0,298.8262,299.375,297.7679,297.8169,15906.0
2025-02-26 12:30:00,304.26,304.35,302.66,302.66,14432.0,298.1599,298.2481,296.5919,296.5919,14432.0
2025-02-26 13:00:00,303.06,303.64,301.89,303.38,23947.0,296.9839,297.5523,295.8374,297.2975,23947.0
2025-02-26 13:30:00,303.47,303.76,301.11,301.98,35149.0,297.3857,297.6699,295.073,295.9256,35149.0
2025-02-26 14:00:00,301.84,304.28,301.8,304.0,24155.0,295.7884,298.1795,295.7492,297.9051,24155.0
2025-02-26 14:30:00,304.0,304.97,303.7,304.5,21118.0,297.9051,298.8556,297.6111,298.3951,21118.0
2025-02-26 15:00:00,304.33,304.84,304.06,304.35,33032.0,298.2285,298.7282,297.9639,298.2481,33032.0
2025-02-26 15:30:00,303.97,304.8,303.49,304.55,121196.0,297.8757,298.689,297.4053,298.4441,121196.0
2025-02-27 09:30:00,304.58,306.47,303.16,306.25,18848.0,298.4735,300.3256,297.0819,300.11,18848.0
2025-02-27 10:00:00,306.94,307.6,305.85,306.37,15043.0,300.7861,301.4329,299.718,300.2276,15043.0
2025-02-27 10:30:00,306.77,309.14,306.77,308.24,15685.0,300.6195,302.942,300.6195,302.0601,15685.0
2025-02-27 11:00:00,308.04,308.04,306.63,307.75,16558.0,301.8641,301.8641,300.4824,301.5799,16558.0
2025-02-27 11:30:00,307.78,308.22,306.89,306.91,18147.0,301.6093,302.0405,300.7371,300.7567,18147.0
2025-02-27 12:00:00,306.83,306.99,305.83,306.28,19378.0,300.6783,300.8351,299.6984,300.1394,19378.0
2025-02-27 12:30:00,306.46,306.65,305.61,305.62,17761.0,300.3158,300.502,299.4828,299.4926,17761.0
2025-02-27 13:00:00,306.09,306.64,305.77,306.35,6474.0,299.9532,300.4922,299.6396,300.208,6474.0
2025-02-27 13:30:00,306.38,306.98,306.0,306.88,8030.0,300.2374,300.8253,299.865,300.7273,8030.0
2025-02-27 14:00:00,306.88,307.5,306.36,306.36,8096.0,300.7273,301.3349,300.2178,300.2178,8096.0
2025-02-27 14:30:00,306.18,306.26,304.56,305.09,14175.0,300.0414,300.1198,298.4539,298.9732,14175.0
2025-02-27 15:00:00,305.07,305.72,304.91,305.16,14126.0,298.9536,299.5906,298.7968,299.0418,14126.0
2025-02-27 15:30:00,305.23,306.42,304.99,305.61,63037.0,299.1104,300.2766,298.8752,299.4828,63037.0
2025-02-28 09:30:00,306.79,308.53,304.73,306.08,20587.0,300.6391,302.3443,298.6204,299.9434,20587.0
2025-02-28 10:00:00,305.89,306.15,301.18,301.76,30419.0,299.7572,300.012,295.1416,295.71,30419.0
2025-02-28 10:30:00,301.66,303.53,301.5,301.5,22868.0,295.612,297.4445,295.4552,295.4552,22868.0
2025-02-28 11:00:00,301.73,302.87,300.94,302.75,20292.0,295.6806,296.7977,294.9064,296.6801,20292.0
2025-02-28 11:30:00,302.5,303.58,302.12,303.23,7684.0,296.4352,297.4935,296.0628,297.1505,7684.0
2025-02-28 12:00:00,303.3,303.3,302.38,302.56,10120.0,297.2191,297.2191,296.3176,296.494,10120.0
2025-02-28 12:30:00,302.29,302.31,300.56,301.32,6958.0,296.2294,296.249,294.534,295.2788,6958.0
2025-02-28 13:00:00,300.91,301.14,299.37,299.37,8115.0,294.877,295.1024,293.3679,293.3679,8115.0
2025-02-28 13:30:00,299.61,301.35,298.96,300.45,12177.0,293.6031,295.3082,292.9661,294.4263,12177.0
2025-02-28 14:00:00,300.12,300.86,299.84,300.3,9630.0,294.1029,294.828,293.8285,294.2793,9630.0
2025-02-28 14:30:00,300.38,301.45,300.38,301.35,9743.0,294.3577,295.4062,294.3577,295.3082,9743.0
2025-02-28 15:00:00,301.3,301.97,300.74,301.75,14505.0,295.2592,295.9158,294.7104,295.7002,14505.0
2025-02-28 15:30:00,301.72,303.72,301.05,303.41,68425.0,295.6708,297.6307,295.0142,297.3269,68425.0
2025-03-03 09:30:00,304.11,305.17,302.87,303.01,21686.0,298.0129,299.0516,296.7977,296.9349,21686.0
2025-03-03 10:00:00,302.83,305.46,302.38,305.29,17063.0,296.7585,299.3358,296.3176,299.1692,17063.0
2025-03-03 10:30:00,305.65,307.8,305.22,306.51,28500.0,299.522,301.6289,299.1006,300.3648,28500.0
2025-03-03 11:00:00,306.47,307.86,306.4,307.54,12052.0,300.3256,301.6877,300.257,301.3741,12052.0
2025-03-03 11:30:00,307.62,308.16,307.49,308.1,12357.0,301.4525,301.9817,301.3251,301.9229,12357.0
2025-03-03 12:00:00,308.01,309.25,308.01,308.88,11213.0,301.8347,303.0498,301.8347,302.6872,11213.0
2025-03-03 12:30:00,308.85,309.69,308.71,309.69,12950.0,302.6578,303.481,302.5206,303.481,12950.0
2025-03-03 13:00:00,309.69,309.99,309.09,309.16,12055.0,303.481,303.775,302.893,302.9616,12055.0
2025-03-03 13:30:00,309.24,310.01,308.88,309.16,14185.0,303.04,303.7946,302.6872,302.9616,14185.0
2025-03-03 14:00:00,308.97,309.8,308.88,309.52,10407.0,302.7754,303.5888,302.6872,303.3144,10407.0
2025-03-03 14:30:00,309.82,310.33,308.83,309.03,9652.0,303.6084,304.1082,302.6382,302.8342,9652.0
2025-03-03 15:00:00,308.85,309.29,307.83,308.44,16344.0,302.6578,303.089,301.6583,302.2561,16344.0
2025-03-03 15:30:00,308.67,311.08,308.58,310.83,67508.0,302.4815,304.8431,302.3933,304.5981,67508.0
2025-03-04 09:30:00,312.85,318.54,312.85,315.12,47197.0,306.5776,312.1536,306.5776,308.8021,47197.0
2025-03-04 10:00:00,315.12,315.83,311.36,313.91,63417.0,308.8021,309.4979,305.1175,307.6164,63417.0
2025-03-04 10:30:00,314.24,314.26,308.14,308.53,92210.0,307.9398,307.9594,301.9621,302.3443,92210.0
2025-03-04 11:00:00,308.71,309.53,306.21,307.01,27059.0,302.5206,303.3242,300.0708,300.8547,27059.0
2025-03-04 11:30:00,307.18,307.18,305.98,306.24,14847.0,301.0213,301.0213,299.8454,300.1002,14847.0
2025-03-04 12:00:00,306.56,307.0,305.59,306.01,18167.0,300.4138,300.8449,299.4632,299.8748,18167.0
2025-03-04 12:30:00,305.67,306.84,305.65,306.01,11993.0,299.5416,300.6881,299.522,299.8748,11993.0
2025-03-04 13:00:00,306.14,307.0,305.83,306.23,8860.0,300.0022,300.8449,299.6984,300.0904,8860.0
2025-03-04 13:30:00,306.23,307.12,306.1,306.94,7229.0,300.0904,300.9625,299.963,300.7861,7229.0
2025-03-04 14:00:00,306.96,308.48,306.96,307.94,11356.0,300.8057,302.2953,300.8057,301.7661,11356.0
2025-03-04 14:30:00,308.0,308.36,307.32,308.1,11949.0,301.8249,302.1777,301.1585,301.9229,11949.0
2025-03-04 15:00:00,308.02,308.9,306.68,308.48,16180.0,301.8445,302.7068,300.5313,302.2953,16180.0
2025-03-04 15:30:00,308.49,308.62,305.19,305.82,90236.0,302.3051,302.4325,299.0712,299.6886,90236.0
2025-03-05 09:30:00,302.92,308.26,302.82,306.68,22110.0,296.8467,302.0797,296.7487,300.5313,22110.0
2025-03-05 10:00:00,307.21,307.97,306.59,306.86,18721.0,301.0507,301.7955,300.4432,300.7077,18721.0
2025-03-05 10:30:00,306.65,306.72,304.69,304.78,13921.0,300.502,300.5705,298.5812,298.6694,13921.0
2025-03-05 11:00:00,304.98,305.54,304.45,304.46,8724.0,298.8654,299.4142,298.3461,298.3559,8724.0
2025-03-05 11:30:00,304.67,305.03,303.86,305.02,7270.0,298.5616,298.9144,297.7679,298.9046,7270.0
2025-03-05 12:00:00,305.87,307.15,305.6,307.15,9870.0,299.7376,300.9919,299.473,300.9919,9870.0
2025-03-05 12:30:00,307.42,307.42,306.76,307.23,6648.0,301.2565,301.2565,300.6097,301.0703,6648.0
2025-03-05 13:00:00,307.29,307.71,307.11,307.51,13391.0,301.1291,301.5407,300.9527,301.3447,13391.0
2025-03-05 13:30:00,307.49,308.2,306.83,308.2,10062.0,301.3251,302.0209,300.6783,302.0209,10062.0
2025-03-05 14:00:00,308.15,310.21,308.14,309.88,18215.0,301.9719,303.9906,301.9621,303.6672,18215.0
2025-03-05 14:30:00,309.98,311.03,309.95,310.59,8620.0,303.7652,304.7941,303.7358,304.363,8620.0
2025-03-05 15:00:00,310.59,311.48,310.58,311.29,25382.0,304.363,305.2351,304.3532,305.0489,25382.0
2025-03-05 15:30:00,311.3,311.88,310.03,311.39,53421.0,305.0587,305.6271,303.8142,305.1469,53421.0
2025-03-06 09:30:00,309.99,309.99,304.11,304.11,14831.0,303.775,303.775,298.0129,298.0129,14831.0
2025-03-06 10:00:00,303.93,305.81,303.21,304.73,56439.0,297.8365,299.6788,297.1309,298.6204,56439.0
2025-03-06 10:30:00,305.0,306.91,304.89,306.45,6692.0,298.885,300.7567,298.7772,300.306,6692.0
2025-03-06 11:00:00,306.77,308.77,306.77,307.81,15842.0,300.6195,302.5794,300.6195,301.6387,15842.0
2025-03-06 11:30:00,308.13,308.18,306.27,306.36,8565.0,301.9523,302.0013,300.1296,300.2178,8565.0
2025-03-06 12:00:00,306.25,306.26,305.16,305.87,9559.0,300.11,300.1198,299.0418,299.7376,9559.0
2025-03-06 12:30:00,305.86,306.53,305.43,305.96,9135.0,299.7278,300.3844,299.3064,299.8258,9135.0
2025-03-06 13:00:00,305.78,306.52,305.38,306.09,7793.0,299.6494,300.3746,299.2574,299.9532,7793.0
2025-03-06 13:30:00,306.16,306.62,305.36,306.62,9069.0,300.0218,300.4726,299.2378,300.4726,9069.0
2025-03-06 14:00:00,306.66,308.91,306.43,308.68,19747.0,300.5118,302.7166,300.2864,302.4913,19747.0
2025-03-06 14:30:00,308.66,310.12,308.52,308.74,25948.0,302.4717,303.9024,302.3345,302.55,25948.0
2025-03-06 15:00:00,308.66,310.23,308.66,310.23,15731.0,302.4717,304.0102,302.4717,304.0102,15731.0
2025-03-06 15:30:00,310.31,311.14,308.07,308.3,83035.0,304.0886,304.9019,301.8935,302.1189,83035.0
2025-03-07 09:30:00,309.05,312.02,308.66,310.56,11096.0,302.8538,305.7643,302.4717,304.3336,11096.0
2025-03-07 10:00:00,310.56,312.65,310.04,312.27,17649.0,304.3336,306.3817,303.824,306.0093,17649.0
2025-03-07 10:30:00,312.15,313.1,310.38,311.34,30320.0,305.8917,306.8226,304.1572,305.0979,30320.0
2025-03-07 11:00:00,311.25,311.26,308.72,309.26,11814.0,305.0097,305.0195,302.5304,303.0596,11814.0
2025-03-07 11:30:00,309.22,309.52,308.07,309.38,12620.0,303.0204,303.3144,301.8935,303.1772,12620.0
2025-03-07 12:00:00,309.21,309.45,308.01,308.91,17308.0,303.0106,303.2458,301.8347,302.7166,17308.0
2025-03-07 12:30:00,309.11,311.22,308.9,311.21,12863.0,302.9126,304.9803,302.7068,304.9705,12863.0
2025-03-07 13:00:00,311.18,313.99,310.99,313.51,21006.0,304.9411,307.6948,304.7549,307.2244,21006.0
2025-03-07 13:30:00,313.36,314.89,312.98,314.03,23644.0,307.0774,308.5767,306.705,307.734,23644.0
2025-03-07 14:00:00,314.06,314.82,313.34,313.95,44038.0,307.7634,308.5081,307.0578,307.6556,44038.0
2025-03-07 14:30:00,314.04,314.68,313.41,313.42,20228.0,307.7438,308.371,307.1264,307.1362,20228.0
2025-03-07 15:00:00,313.42,314.3,312.53,314.17,34396.0,307.1362,307.9986,306.2641,307.8712,34396.0
2025-03-07 15:30:00,314.14,315.24,313.02,313.84,155001.0,307.8418,308.9197,306.7442,307.5478,155001.0
2025-03-10 09:30:00,314.27,320.37,313.92,318.11,59759.0,307.9692,313.9469,307.6262,311.7322,59759.0
2025-03-10 10:00:00,318.41,320.02,317.37,319.33,19854.0,312.0262,313.6039,311.007,312.9277,19854.0
2025-03-10 10:30:00,319.21,322.2,318.71,321.77,39570.0,312.8101,315.7402,312.3202,315.3188,39570.0
2025-03-10 11:00:00,321.75,322.49,319.38,319.5,26055.0,315.2992,316.0244,312.9767,313.0943,26055.0
2025-03-10 11:30:00,319.63,319.63,316.7,318.16,24349.0,313.2217,313.2217,310.3505,311.7812,24349.0
2025-03-10 12:00:00,318.36,319.43,317.32,318.22,31437.0,311.9772,313.0257,310.958,311.84,31437.0
2025-03-10 12:30:00,317.76,318.14,317.25,317.75,21649.0,311.3892,311.7616,310.8894,311.3794,21649.0
2025-03-10 13:00:00,317.71,317.92,316.67,316.8,16818.0,311.3402,311.546,310.3211,310.4485,16818.0
2025-03-10 13:30:00,316.83,317.8,316.18,316.28,37560.0,310.4779,311.4284,309.8409,309.9389,37560.0
2025-03-10 14:00:00,316.62,317.07,315.68,315.91,14129.0,310.2721,310.713,309.3509,309.5763,14129.0
2025-03-10 14:30:00,315.75,316.1,314.08,314.35,57078.0,309.4195,309.7625,307.783,308.0476,57078.0
2025-03-10 15:00:00,314.3,317.1,313.98,316.0,56948.0,307.9986,310.7424,307.685,309.6645,56948.0
2025-03-10 15:30:00,316.17,316.69,313.27,313.64,128064.0,309.8311,310.3407,306.9892,307.3518,128064.0
2025-03-11 09:30:00,313.87,314.31,310.51,311.18,26669.0,307.5772,308.0084,304.2846,304.9411,26669.0
2025-03-11 10:00:00,310.45,312.74,309.64,312.71,43408.0,304.2258,306.4699,303.432,306.4405,43408.0
2025-03-11 10:30:00,312.06,312.91,309.82,309.82,52073.0,305.8035,306.6364,303.6084,303.6084,52073.0
2025-03-11 11:00:00,310.12,312.13,309.66,310.29,19022.0,303.9024,305.8721,303.4516,304.069,19022.0
2025-03-11 11:30:00,310.33,311.43,309.93,310.59,15136.0,304.1082,305.1861,303.7162,304.363,15136.0
2025-03-11 12:00:00,310.6,310.83,308.85,309.22,30989.0,304.3728,304.5981,302.6578,303.0204,30989.0
2025-03-11 12:30:00,309.24,309.36,308.48,308.49,16903.0,303.04,303.1576,302.2953,302.3051,16903.0
2025-03-11 13:00:00,308.44,308.56,306.95,307.07,18401.0,302.2561,302.3737,300.7959,300.9135,18401.0
2025-03-11 13:30:00,307.07,307.59,306.16,306.2,23837.0,300.9135,301.4231,300.0218,300.061,23837.0
2025-03-11 14:00:00,306.5,308.47,305.83,308.47,35103.0,300.355,302.2855,299.6984,302.2855,35103.0
2025-03-11 14:30:00,308.47,309.99,307.84,309.3,30980.0,302.2855,303.775,301.6681,303.0988,30980.0
2025-03-11 15:00:00,309.23,310.01,308.29,308.52,26673.0,303.0302,303.7946,302.1091,302.3345,26673.0
2025-03-11 15:30:00,308.53,310.01,306.99,308.01,96883.0,302.3443,303.7946,300.8351,301.8347,96883.0
2025-03-12 09:30:00,306.83,308.72,305.21,305.63,22641.0,300.6783,302.5304,299.0908,299.5024,22641.0
2025-03-12 10:00:00,305.3,306.08,303.75,304.79,23386.0,299.179,299.9434,297.6601,298.6792,23386.0
2025-03-12 10:30:00,304.61,305.06,302.57,302.62,13781.0,298.5029,298.9438,296.5038,296.5527,13781.0
2025-03-12 11:00:00,302.58,303.57,302.13,303.26,25579.0,296.5136,297.4837,296.0726,297.1799,25579.0
2025-03-12 11:30:00,303.26,303.51,302.36,303.02,13896.0,297.1799,297.4249,296.298,296.9447,13896.0
2025-03-12 12:00:00,303.16,303.7,302.56,303.31,17838.0,297.0819,297.6111,296.494,297.2289,17838.0
2025-03-12 12:30:00,303.31,304.0,302.49,302.49,9987.0,297.2289,297.9051,296.4254,296.4254,9987.0
2025-03-12 13:00:00,302.37,303.08,302.0,303.07,6143.0,296.3078,297.0035,295.9452,296.9937,6143.0
2025-03-12 13:30:00,303.15,303.62,302.85,302.92,10529.0,297.0721,297.5327,296.7781,296.8467,10529.0
2025-03-12 14:00:00,302.72,304.87,302.7,304.87,9050.0,296.6507,298.7576,296.6311,298.7576,9050.0
2025-03-12 14:30:00,304.94,306.24,304.32,306.11,15867.0,298.8262,300.1002,298.2187,299.9728,15867.0
2025-03-12 15:00:00,305.81,305.9,304.34,304.38,20141.0,299.6788,299.767,298.2383,298.2775,20141.0
2025-03-12 15:30:00,304.54,305.42,302.68,303.5,80600.0,298.4343,299.2966,296.6115,297.4151,80600.0
2025-03-13 09:30:00,300.24,303.81,299.98,300.23,19672.0,297.2341,300.7684,296.9767,297.2242,19672.0
2025-03-13 10:00:00,300.81,302.47,299.87,300.02,25106.0,297.7984,299.4418,296.8678,297.0163,25106.0
2025-03-13 10:30:00,299.88,300.61,298.67,298.99,13187.0,296.8777,297.6004,295.6798,295.9966,13187.0
2025-03-13 11:00:00,299.03,299.08,297.17,297.17,13245.0,296.0362,296.0857,294.1948,294.1948,13245.0
2025-03-13 11:30:00,297.0,297.0,293.69,293.94,27251.0,294.0265,294.0265,290.7497,290.9972,27251.0
2025-03-13 12:00:00,293.62,295.17,293.17,294.0,21706.0,290.6804,292.2149,290.2349,291.0566,21706.0
2025-03-13 12:30:00,293.82,296.03,293.82,296.03,12957.0,290.8784,293.0662,290.8784,293.0662,12957.0
2025-03-13 13:00:00,296.09,296.1,294.88,295.09,9473.0,293.1256,293.1355,291.9278,292.1357,9473.0
2025-03-13 13:30:00,295.14,296.21,294.91,296.21,11601.0,292.1852,293.2444,291.9575,293.2444,11601.0
2025-03-13 14:00:00,296.54,297.37,296.09,296.27,18151.0,293.5711,294.3928,293.1256,293.3038,18151.0
2025-03-13 14:30:00,296.36,296.81,295.91,296.43,18178.0,293.3929,293.8384,292.9474,293.4622,18178.0
2025-03-13 15:00:00,296.28,296.44,294.21,294.26,14871.0,293.3137,293.4721,291.2645,291.314,14871.0
2025-03-13 15:30:00,294.26,294.47,292.13,292.79,67081.0,291.314,291.5219,289.2053,289.8587,67081.0
2025-03-14 09:30:00,294.45,295.11,292.81,293.78,15345.0,291.5021,292.1555,289.8785,290.8388,15345.0
2025-03-14 10:00:00,293.41,293.43,292.0,293.19,20520.0,290.4725,290.4923,289.0766,290.2547,20520.0
2025-03-14 10:30:00,293.04,294.12,292.79,293.96,18496.0,290.1062,291.1754,289.8587,291.017,18496.0
2025-03-14 11:00:00,294.3,297.09,294.12,297.09,20999.0,291.3536,294.1156,291.1754,294.1156,20999.0
2025-03-14 11:30:00,297.09,297.4,296.23,296.74,14185.0,294.1156,294.4225,293.2642,293.7691,14185.0
2025-03-14 12:00:00,296.6,296.74,294.62,295.04,7229.0,293.6305,293.7691,291.6704,292.0862,7229.0
2025-03-14 12:30:00,295.04,296.19,294.73,295.98,22947.0,292.0862,293.2246,291.7793,293.0167,22947.0
2025-03-14 13:00:00,296.29,296.82,295.78,295.78,10102.0,293.3236,293.8483,292.8187,292.8187,10102.0
2025-03-14 13:30:00,295.97,296.13,295.31,295.38,7776.0,293.0068,293.1652,292.3535,292.4227,7776.0
2025-03-14 14:00:00,295.24,295.91,295.19,295.82,10919.0,292.2842,292.9474,292.2347,292.8583,10919.0
2025-03-14 14:30:00,295.97,297.22,295.77,296.36,18483.0,293.0068,294.2443,292.8088,293.3929,18483.0
2025-03-14 15:00:00,296.54,297.28,296.01,297.19,16572.0,293.5711,294.3037,293.0464,294.2146,16572.0
2025-03-14 15:30:00,297.39,298.44,296.6,297.89,74478.0,294.4126,295.4521,293.6305,294.9076,74478.0
2025-03-17 09:30:00,298.93,300.97,297.04,300.49,15205.0,295.9372,297.9568,294.0661,297.4816,15205.0
2025-03-17 10:00:00,300.4,302.33,300.06,302.33,10948.0,297.3925,299.3032,297.0559,299.3032,10948.0
2025-03-17 10:30:00,302.37,302.64,300.81,301.13,7338.0,299.3428,299.6101,297.7984,298.1152,7338.0
2025-03-17 11:00:00,301.13,302.28,301.13,301.81,7954.0,298.1152,299.2537,298.1152,298.7884,7954.0
2025-03-17 11:30:00,301.73,301.73,299.72,299.72,4494.0,298.7092,298.7092,296.7193,296.7193,4494.0
2025-03-17 12:00:00,299.74,300.8,299.74,300.04,14312.0,296.7391,297.7885,296.7391,297.0361,14312.0
2025-03-17 12:30:00,299.94,300.13,299.08,299.58,5632.0,296.9371,297.1252,296.0857,296.5807,5632.0
2025-03-17 13:00:00,299.51,300.57,299.51,300.57,3586.0,296.5114,297.5608,296.5114,297.5608,3586.0
2025-03-17 13:30:00,300.45,301.5,300.45,301.4,8149.0,297.442,298.4815,297.442,298.3825,8149.0
2025-03-17 14:00:00,301.52,302.39,301.51,301.82,3859.0,298.5013,299.3626,298.4914,298.7983,3859.0
2025-03-17 14:30:00,301.32,302.08,301.05,301.8,4871.0,298.3033,299.0557,298.036,298.7785,4871.0
2025-03-17 15:00:00,301.47,301.73,300.9,301.05,7514.0,298.4518,298.7092,297.8875,298.036,7514.0
2025-03-17 15:30:00,301.18,301.27,300.05,300.4,52660.0,298.1647,298.2538,297.046,297.3925,52660.0
2025-03-18 09:30:00,299.24,301.28,299.24,299.82,11589.0,296.2441,298.2637,296.2441,296.8183,11589.0
2025-03-18 10:00:00,300.24,301.32,299.85,301.32,6672.0,297.2341,298.3033,296.848,298.3033,6672.0
2025-03-18 10:30:00,301.05,301.7,301.05,301.4,3215.0,298.036,298.6795,298.036,298.3825,3215.0
2025-03-18 11:00:00,301.13,301.14,298.29,298.3,3690.0,298.1152,298.1251,295.3036,295.3135,3690.0
2025-03-18 11:30:00,298.12,298.45,297.56,297.61,6529.0,295.1353,295.462,294.5809,294.6304,6529.0
2025-03-18 12:00:00,297.56,298.92,297.28,298.91,12827.0,294.5809,295.9273,294.3037,295.9174,12827.0
2025-03-18 12:30:00,298.91,298.99,298.21,298.36,3229.0,295.9174,295.9966,295.2244,295.3729,3229.0
2025-03-18 13:00:00,298.34,299.14,297.83,298.79,9591.0,295.3531,296.1451,294.8482,295.7986,9591.0
2025-03-18 13:30:00,298.99,299.6,298.1,298.1,4681.0,295.9966,296.6005,295.1155,295.1155,4681.0
2025-03-18 14:00:00,298.22,299.03,297.86,298.16,10362.0,295.2343,296.0362,294.8779,295.1749,10362.0
2025-03-18 14:30:00,298.03,298.48,297.75,297.85,7707.0,295.0462,295.4917,294.769,294.868,7707.0
2025-03-18 15:00:00,298.2,298.43,297.04,298.4,15766.0,295.2145,295.4422,294.0661,295.4125,15766.0
2025-03-18 15:30:00,298.39,299.59,297.86,298.41,70184.0,295.4026,296.5906,294.8779,295.4224,70184.0
2025-03-19 09:30:00,297.68,299.93,296.46,296.64,14446.0,294.6997,296.9272,293.4919,293.6701,14446.0
2025-03-19 10:00:00,296.5,296.87,295.89,296.21,21332.0,293.5315,293.8978,292.9276,293.2444,21332.0
2025-03-19 10:30:00,296.17,296.29,294.8,294.8,20210.0,293.2048,293.3236,291.8486,291.8486,20210.0
2025-03-19 11:00:00,294.88,294.88,293.17,293.26,17768.0,291.9278,291.9278,290.2349,290.324,17768.0
2025-03-19 11:30:00,293.47,294.34,292.98,294.06,41009.0,290.5319,291.3932,290.0468,291.116,41009.0
2025-03-19 12:00:00,294.1,295.21,293.99,294.01,15777.0,291.1556,292.2545,291.0467,291.0665,15777.0
2025-03-19 12:30:00,293.97,294.55,293.87,294.44,16639.0,291.0269,291.6011,290.9279,291.4922,16639.0
2025-03-19 13:00:00,294.44,294.88,294.06,294.06,7905.0,291.4922,291.9278,291.116,291.116,7905.0
2025-03-19 13:30:00,293.91,294.3,293.12,293.76,33550.0,290.9675,291.3536,290.1854,290.819,33550.0
2025-03-19 14:00:00,293.65,295.76,292.98,295.68,16389.0,290.7101,292.7989,290.0468,292.7197,16389.0
2025-03-19 14:30:00,295.71,297.29,295.71,296.29,19485.0,292.7494,294.3136,292.7494,293.3236,19485.0
2025-03-19 15:00:00,296.28,297.3,295.97,296.27,32424.0,293.3137,294.3235,293.0068,293.3038,32424.0
2025-03-19 15:30:00,296.61,296.83,294.87,295.51,64127.0,293.6404,293.8582,291.9179,292.5514,64127.0
2025-03-20 09:30:00,295.95,297.03,294.11,296.99,14275.0,292.987,294.0562,291.1655,294.0166,14275.0
2025-03-20 10:00:00,296.6,297.91,296.24,297.91,9100.0,293.6305,294.9274,293.2741,294.9274,9100.0
2025-03-20 10:30:00,298.12,298.12,295.38,295.63,21104.0,295.1353,295.1353,292.4227,292.6702,21104.0
2025-03-20 11:00:00,295.96,296.5,295.13,295.38,4105.0,292.9969,293.5315,292.1753,292.4227,4105.0
2025-03-20 11:30:00,295.24,296.05,295.1,295.94,5799.0,292.2842,293.086,292.1456,292.9771,5799.0
2025-03-20 12:00:00,295.62,296.3,295.37,295.97,10131.0,292.6603,293.3335,292.4128,293.0068,10131.0
2025-03-20 12:30:00,296.02,296.86,295.74,296.58,18570.0,293.0563,293.8879,292.7791,293.6107,18570.0
2025-03-20 13:00:00,296.61,297.13,296.09,296.32,14952.0,293.6404,294.1552,293.1256,293.3533,14952.0
2025-03-20 13:30:00,296.49,297.12,296.26,296.48,6364.0,293.5216,294.1453,293.2939,293.5117,6364.0
2025-03-20 14:00:00,296.34,296.92,296.01,296.13,18189.0,293.3731,293.9473,293.0464,293.1652,18189.0
2025-03-20 14:30:00,296.13,296.26,295.16,295.49,20375.0,293.1652,293.2939,292.205,292.5316,20375.0
2025-03-20 15:00:00,295.66,296.57,295.66,296.09,39784.0,292.6999,293.6008,292.6999,293.1256,39784.0
2025-03-20 15:30:00,296.16,296.91,295.68,296.22,77056.0,293.1949,293.9374,292.7197,293.2543,77056.0
2025-03-21 09:30:00,295.89,296.12,291.38,293.08,246679.0,292.9276,293.1553,288.4628,290.1458,246679.0
2025-03-21 10:00:00,292.96,293.03,291.45,292.45,18017.0,290.027,290.0963,288.5321,289.5221,18017.0
2025-03-21 10:30:00,292.07,293.83,291.92,293.65,16377.0,289.1459,290.8883,288.9974,290.7101,16377.0
2025-03-21 11:00:00,293.54,294.79,292.91,293.1,12423.0,290.6012,291.8387,289.9775,290.1656,12423.0
2025-03-21 11:30:00,293.07,293.36,292.25,292.38,6538.0,290.1359,290.423,289.3241,289.4528,6538.0
2025-03-21 12:00:00,292.21,293.45,292.21,293.03,8605.0,289.2845,290.5121,289.2845,290.0963,8605.0
2025-03-21 12:30:00,292.85,293.68,292.15,293.49,7108.0,289.9181,290.7398,289.2251,290.5517,7108.0
2025-03-21 13:00:00,293.44,294.19,293.41,293.51,8356.0,290.5022,291.2447,290.4725,290.5715,8356.0
2025-03-21 13:30:00,293.47,294.42,293.25,293.98,12384.0,290.5319,291.4724,290.3141,291.0368,12384.0
2025-03-21 14:00:00,294.04,294.73,292.4,292.4,14758.0,291.0962,291.7793,289.4726,289.4726,14758.0
2025-03-21 14:30:00,292.6,292.78,292.2,292.2,7444.0,289.6706,289.8488,289.2746,289.2746,7444.0
2025-03-21 15:00:00,292.14,292.7,291.92,292.32,13811.0,289.2152,289.7696,288.9974,289.3934,13811.0
2025-03-21 15:30:00,292.33,292.74,290.57,291.13,91540.0,289.4033,289.8092,287.6609,288.2153,91540.0
2025-03-24 09:30:00,292.26,297.29,292.02,293.75,18195.0,289.334,294.3136,289.0964,290.8091,18195.0
2025-03-24 10:00:00,293.99,295.64,293.9,294.03,11111.0,291.0467,292.6801,290.9576,291.0863,11111.0
2025-03-24 10:30:00,293.5,293.55,291.99,293.46,6427.0,290.5616,290.6111,289.0667,290.522,6427.0
2025-03-24 11:00:00,293.69,294.82,293.08,294.46,7134.0,290.7497,291.8684,290.1458,291.512,7134.0
2025-03-24 11:30:00,294.51,294.7,294.09,294.54,11107.0,291.5615,291.7496,291.1457,291.5912,11107.0
2025-03-24 12:00:00,294.87,295.76,294.75,295.14,16187.0,291.9179,292.7989,291.7991,292.1852,16187.0
2025-03-24 12:30:00,294.99,294.99,294.37,294.55,19991.0,292.0367,292.0367,291.4229,291.6011,19991.0
2025-03-24 13:00:00,294.61,295.23,294.39,294.89,11191.0,291.6605,292.2743,291.4427,291.9377,11191.0
2025-03-24 13:30:00,295.05,295.22,294.61,294.65,5825.0,292.0961,292.2644,291.6605,291.7001,5825.0
2025-03-24 14:00:00,294.54,294.56,293.79,293.79,13827.0,291.5912,291.611,290.8487,290.8487,13827.0
2025-03-24 14:30:00,293.53,294.62,293.5,294.59,6459.0,290.5913,291.6704,290.5616,291.6407,6459.0
2025-03-24 15:00:00,294.78,295.06,294.09,294.87,13121.0,291.8288,292.106,291.1457,291.9179,13121.0
2025-03-24 15:30:00,294.92,295.5,294.33,294.86,63190.0,291.9674,292.5415,291.3833,291.908,63190.0
2025-03-25 09:30:00,294.83,295.88,290.8,292.78,10948.0,291.8783,292.9177,287.8886,289.8488,10948.0
2025-03-25 10:00:00,292.51,293.3,290.09,291.77,19910.0,289.5815,290.3636,287.1857,288.8489,19910.0
2025-03-25 10:30:00,291.85,293.6,291.46,293.6,7012.0,288.9281,290.6606,288.542,290.6606,7012.0
2025-03-25 11:00:00,293.55,293.55,291.62,291.62,17230.0,290.6111,290.6111,288.7004,288.7004,17230.0
2025-03-25 11:30:00,291.48,291.91,290.8,290.91,9039.0,288.5618,288.9875,287.8886,287.9975,9039.0
2025-03-25 12:00:00,290.96,291.3,290.53,290.53,11925.0,288.047,288.3836,287.6213,287.6213,11925.0
2025-03-25 12:30:00,290.36,290.57,289.29,290.02,12684.0,287.453,287.6609,286.3937,287.1164,12684.0
2025-03-25 13:00:00,290.02,290.71,289.68,290.36,21128.0,287.1164,287.7995,286.7798,287.453,21128.0
2025-03-25 13:30:00,290.4,291.23,290.14,290.14,7147.0,287.4926,288.3143,287.2352,287.2352,7147.0
2025-03-25 14:00:00,290.18,290.71,290.15,290.18,7424.0,287.2748,287.7995,287.2451,287.2748,7424.0
2025-03-25 14:30:00,290.32,290.32,289.7,289.99,4380.0,287.4134,287.4134,286.7996,287.0867,4380.0
2025-03-25 15:00:00,289.99,290.03,289.22,289.22,5960.0,287.0867,287.1263,286.3244,286.3244,5960.0
2025-03-25 15:30:00,289.2,289.48,286.49,289.15,66176.0,286.3046,286.5818,283.6218,286.2551,66176.0
2025-03-26 09:30:00,289.99,292.23,289.99,291.63,12413.0,287.0867,289.3043,287.0867,288.7103,12413.0
2025-03-26 10:00:00,291.76,293.43,291.76,291.87,6263.0,288.839,290.4923,288.839,288.9479,6263.0
2025-03-26 10:30:00,291.93,292.1,291.38,291.67,2899.0,289.0073,289.1756,288.4628,288.7499,2899.0
2025-03-26 11:00:00,291.69,292.06,290.2,290.21,8074.0,288.7697,289.136,287.2946,287.3045,8074.0
2025-03-26 11:30:00,290.38,291.29,290.25,291.03,5103.0,287.4728,288.3737,287.3441,288.1163,5103.0
2025-03-26 12:00:00,291.35,291.68,290.9,291.35,2298.0,288.4331,288.7598,287.9876,288.4331,2298.0
2025-03-26 12:30:00,291.66,291.82,291.52,291.69,1500.0,288.74,288.8984,288.6014,288.7697,1500.0
2025-03-26 13:00:00,291.73,292.17,291.54,291.65,3978.0,288.8093,289.2449,288.6212,288.7301,3978.0
2025-03-26 13:30:00,291.37,291.92,291.07,291.22,3529.0,288.4529,288.9974,288.1559,288.3044,3529.0
2025-03-26 14:00:00,291.21,292.14,291.21,291.95,2912.0,288.2945,289.2152,288.2945,289.0271,2912.0
2025-03-26 14:30:00,291.66,291.95,291.27,291.45,4184.0,288.74,289.0271,288.3539,288.5321,4184.0
2025-03-26 15:00:00,291.43,291.91,291.18,291.71,12577.0,288.5123,288.9875,288.2648,288.7895,12577.0
2025-03-26 15:30:00,291.81,292.32,291.15,291.31,35994.0,288.8885,289.3934,288.2351,288.3935,35994.0
2025-03-27 09:30:00,292.65,293.93,291.45,293.29,14429.0,289.7201,290.9873,288.5321,290.3537,14429.0
2025-03-27 10:00:00,293.73,296.22,293.72,295.47,16703.0,290.7893,293.2543,290.7794,292.5118,16703.0
2025-03-27 10:30:00,295.6,295.6,294.42,295.51,13987.0,292.6405,292.6405,291.4724,292.5514,13987.0
2025-03-27 11:00:00,295.66,296.53,295.12,295.12,11503.0,292.6999,293.5612,292.1654,292.1654,11503.0
2025-03-27 11:30:00,294.82,294.83,292.16,292.54,10726.0,291.8684,291.8783,289.235,289.6112,10726.0
2025-03-27 12:00:00,292.85,293.4,292.46,292.85,7032.0,289.9181,290.4626,289.532,289.9181,7032.0
2025-03-27 12:30:00,292.42,293.56,292.32,292.32,5977.0,289.4924,290.621,289.3934,289.3934,5977.0
2025-03-27 13:00:00,292.58,293.28,292.58,293.28,5514.0,289.6508,290.3438,289.6508,290.3438,5514.0
2025-03-27 13:30:00,293.16,293.16,291.53,291.88,13159.0,290.225,290.225,288.6113,288.9578,13159.0
2025-03-27 14:00:00,291.8,292.87,291.8,292.26,5508.0,288.8786,289.9379,288.8786,289.334,5508.0
2025-03-27 14:30:00,292.13,292.65,292.09,292.11,3969.0,289.2053,289.7201,289.1657,289.1855,3969.0
2025-03-27 15:00:00,291.82,293.95,291.82,293.58,11611.0,288.8984,291.0071,288.8984,290.6408,11611.0
2025-03-27 15:30:00,293.44,293.48,291.7,291.7,40383.0,290.5022,290.5418,288.7796,288.7796,40383.0
2025-03-28 09:30:00,294.1,294.1,290.84,291.06,15492.0,291.1556,291.1556,287.9282,288.146,15492.0
2025-03-28 10:00:00,290.59,292.64,290.41,292.14,30424.0,287.6807,289.7102,287.5025,289.2152,30424.0
2025-03-28 10:30:00,292.2,292.24,290.8,291.97,9275.0,289.2746,289.3142,287.8886,289.0469,9275.0
2025-03-28 11:00:00,291.98,292.63,291.97,292.38,6512.0,289.0568,289.7003,289.0469,289.4528,6512.0
2025-03-28 11:30:00,292.19,293.28,292.18,293.26,8379.0,289.2647,290.3438,289.2548,290.324,8379.0
2025-03-28 12:00:00,293.24,293.95,293.2,293.41,3558.0,290.3042,291.0071,290.2646,290.4725,3558.0
2025-03-28 12:30:00,293.35,293.35,292.84,293.05,3220.0,290.4131,290.4131,289.9082,290.1161,3220.0
2025-03-28 13:00:00,293.25,293.53,292.78,292.82,4030.0,290.3141,290.5913,289.8488,289.8884,4030.0
2025-03-28 13:30:00,292.82,293.57,292.63,293.35,8834.0,289.8884,290.6309,289.7003,290.4131,8834.0
2025-03-28 14:00:00,293.53,293.59,292.01,292.26,4294.0,290.5913,290.6507,289.0865,289.334,4294.0
2025-03-28 14:30:00,292.03,293.34,291.99,293.34,6598.0,289.1063,290.4032,289.0667,290.4032,6598.0
2025-03-28 15:00:00,293.34,294.01,293.15,293.6,9331.0,290.4032,291.0665,290.2151,290.6606,9331.0
2025-03-28 15:30:00,293.49,294.61,293.19,294.18,68824.0,290.5517,291.6605,290.2547,291.2348,68824.0
2025-03-31 09:30:00,296.38,299.93,295.75,299.11,29084.0,293.4127,296.9272,292.789,296.1154,29084.0
2025-03-31 10:00:00,298.84,299.38,297.8,299.19,31451.0,295.8481,296.3827,294.8185,296.1946,31451.0
2025-03-31 10:30:00,299.41,301.52,298.96,300.23,25041.0,296.4124,298.5013,295.9669,297.2242,25041.0
2025-03-31 11:00:00,300.63,301.04,299.74,300.0,14489.0,297.6202,298.0261,296.7391,296.9965,14489.0
2025-03-31 11:30:00,299.81,299.83,298.36,298.65,16244.0,296.8084,296.8282,295.3729,295.66,16244.0
2025-03-31 12:00:00,298.91,298.91,296.66,297.96,12011.0,295.9174,295.9174,293.6899,294.9769,12011.0
2025-03-31 12:30:00,297.96,298.38,297.38,297.51,10729.0,294.9769,295.3927,294.4027,294.5314,10729.0
2025-03-31 13:00:00,297.51,297.75,296.69,297.09,6823.0,294.5314,294.769,293.7196,294.1156,6823.0
2025-03-31 13:30:00,297.32,297.78,297.19,297.71,5293.0,294.3433,294.7987,294.2146,294.7294,5293.0
2025-03-31 14:00:00,297.51,299.38,297.51,299.23,10667.0,294.5314,296.3827,294.5314,296.2342,10667.0
2025-03-31 14:30:00,299.66,299.79,298.93,299.26,29488.0,296.6599,296.7886,295.9372,296.2639,29488.0
2025-03-31 15:00:00,299.49,301.0,299.26,300.19,34173.0,296.4916,297.9865,296.2639,297.1846,34173.0
2025-03-31 15:30:00,300.19,301.56,298.87,299.4,72949.0,297.1846,298.5409,295.8778,296.4025,72949.0
2025-04-01 09:30:00,301.52,301.52,297.24,298.59,27804.0,298.5013,298.5013,294.2641,295.6006,27804.0
2025-04-01 10:00:00,298.19,298.58,295.19,295.8,15411.0,295.2046,295.5907,292.2347,292.8385,15411.0
2025-04-01 10:30:00,295.56,298.25,295.43,297.78,17470.0,292.6009,295.264,292.4722,294.7987,17470.0
2025-04-01 11:00:00,297.77,299.66,297.74,298.8,34378.0,294.7888,296.6599,294.7591,295.8085,34378.0
2025-04-01 11:30:00,298.81,298.81,297.69,298.0,20266.0,295.8184,295.8184,294.7096,295.0165,20266.0
2025-04-01 12:00:00,298.0,298.45,297.12,297.12,47446.0,295.0165,295.462,294.1453,294.1453,47446.0
2025-04-01 12:30:00,296.95,296.95,295.3,296.22,46951.0,293.977,293.977,292.3436,293.2543,46951.0
2025-04-01 13:00:00,296.21,296.68,295.1,295.45,24839.0,293.2444,293.7097,292.1456,292.492,24839.0
2025-04-01 13:30:00,295.55,296.03,294.74,295.84,7590.0,292.591,293.0662,291.7892,292.8781,7590.0
2025-04-01 14:00:00,295.62,295.85,295.16,295.85,12036.0,292.6603,292.888,292.205,292.888,12036.0
2025-04-01 14:30:00,295.76,295.93,295.08,295.86,5139.0,292.7989,292.9672,292.1258,292.8979,5139.0
2025-04-01 15:00:00,295.74,296.7,295.55,296.58,16861.0,292.7791,293.7295,292.591,293.6107,16861.0
2025-04-01 15:30:00,296.78,299.47,296.78,299.09,60394.0,293.8087,296.4718,293.8087,296.0956,60394.0
2025-04-02 09:30:00,299.62,299.72,295.95,296.19,14794.0,296.6203,296.7193,292.987,293.2246,14794.0
2025-04-02 10:00:00,296.55,297.33,295.52,296.49,10096.0,293.581,294.3532,292.5613,293.5216,10096.0
2025-04-02 10:30:00,296.31,296.31,294.99,295.82,20916.0,293.3434,293.3434,292.0367,292.8583,20916.0
2025-04-02 11:00:00,295.96,296.16,294.65,294.8,12135.0,292.9969,293.1949,291.7001,291.8486,12135.0
2025-04-02 11:30:00,294.6,295.17,292.97,293.45,10281.0,291.6506,292.2149,290.0369,290.5121,10281.0
2025-04-02 12:00:00,293.33,294.75,293.33,294.47,5484.0,290.3933,291.7991,290.3933,291.5219,5484.0
2025-04-02 12:30:00,294.51,295.92,294.51,295.16,18823.0,291.5615,292.9573,291.5615,292.205,18823.0
2025-04-02 13:00:00,295.17,295.7,295.02,295.13,20922.0,292.2149,292.7395,292.0664,292.1753,20922.0
2025-04-02 13:30:00,295.13,295.37,294.04,294.69,15418.0,292.1753,292.4128,291.0962,291.7397,15418.0
2025-04-02 14:00:00,294.62,295.13,294.0,294.14,7591.0,291.6704,292.1753,291.0566,291.1952,7591.0
2025-04-02 14:30:00,294.45,295.25,294.26,294.33,6440.0,291.5021,292.2941,291.314,291.3833,6440.0
2025-04-02 15:00:00,294.4,295.86,294.4,295.64,12343.0,291.4526,292.8979,291.4526,292.6801,12343.0
2025-04-02 15:30:00,295.76,297.72,295.7,296.76,61952.0,292.7989,294.7393,292.7395,293.7889,61952.0
2025-04-03 09:30:00,295.64,299.94,295.0,295.63,46613.0,292.6801,296.9371,292.0466,292.6702,46613.0
2025-04-03 10:00:00,295.58,296.13,292.55,294.38,32785.0,292.6207,293.1652,289.6211,291.4328,32785.0
2025-04-03 10:30:00,294.76,299.25,294.73,299.15,87911.0,291.809,296.254,291.7793,296.155,87911.0
2025-04-03 11:00:00,299.0,302.48,299.0,300.22,49638.0,296.0065,299.4517,296.0065,297.2143,49638.0
2025-04-03 11:30:00,300.42,300.86,298.39,298.57,60326.0,297.4123,297.8479,295.4026,295.5808,60326.0
2025-04-03 12:00:00,298.99,299.7,297.27,298.25,22327.0,295.9966,296.6995,294.2938,295.264,22327.0
2025-04-03 12:30:00,298.05,298.26,295.99,296.14,11856.0,295.066,295.2739,293.0266,293.1751,11856.0
2025-04-03 13:00:00,296.13,297.42,295.28,296.94,20476.0,293.1652,294.4423,292.3238,293.9671,20476.0
2025-04-03 13:30:00,296.59,296.82,295.78,295.78,8055.0,293.6206,293.8483,292.8187,292.8187,8055.0
2025-04-03 14:00:00,296.09,296.47,295.38,295.89,15999.0,293.1256,293.5018,292.4227,292.9276,15999.0
2025-04-03 14:30:00,295.92,296.75,294.59,296.57,31165.0,292.9573,293.779,291.6407,293.6008,31165.0
2025-04-03 15:00:00,295.88,296.71,294.28,294.97,14843.0,292.9177,293.7394,291.3338,292.0169,14843.0
2025-04-03 15:30:00,294.9,295.89,293.96,294.74,83552.0,291.9476,292.9276,291.017,291.7892,83552.0
2025-04-04 09:30:00,294.35,298.37,290.86,297.64,61885.0,291.4031,295.3828,287.948,294.6601,61885.0
2025-04-04 10:00:00,297.64,299.53,294.28,294.69,37934.0,294.6601,296.5312,291.3338,291.7397,37934.0
2025-04-04 10:30:00,294.77,296.88,293.57,295.92,44180.0,291.8189,293.9077,290.6309,292.9573,44180.0
2025-04-04 11:00:00,296.23,296.97,293.48,293.49,34123.0,293.2642,293.9968,290.5418,290.5517,34123.0
2025-04-04 11:30:00,293.64,294.2,292.13,293.23,30680.0,290.7002,291.2546,289.2053,290.2943,30680.0
2025-04-04 12:00:00,293.28,293.81,291.79,291.95,23059.0,290.3438,290.8685,288.8687,289.0271,23059.0
2025-04-04 12:30:00,291.69,292.97,290.48,290.78,19435.0,288.7697,290.0369,287.5718,287.8688,19435.0
2025-04-04 13:00:00,290.45,290.87,288.29,290.84,32581.0,287.5421,287.9579,285.4037,287.9282,32581.0
2025-04-04 13:30:00,290.82,292.56,290.07,291.92,19114.0,287.9084,289.631,287.1659,288.9974,19114.0
2025-04-04 14:00:00,292.07,292.74,287.21,287.27,27164.0,289.1459,289.8092,284.3345,284.3939,27164.0
2025-04-04 14:30:00,287.21,288.06,286.02,287.69,26004.0,284.3345,285.176,283.1565,284.8097,26004.0
2025-04-04 15:00:00,288.07,289.72,287.3,288.3,48550.0,285.1859,286.8194,284.4236,285.4136,48550.0
2025-04-04 15:30:00,288.02,289.54,283.96,284.27,159833.0,285.1364,286.6412,281.1171,281.424,159833.0
2025-04-07 09:30:00,283.12,283.12,270.55,276.18,46790.0,280.2855,280.2855,267.8413,273.415,46790.0
2025-04-07 10:00:00,275.02,285.74,271.53,277.06,44512.0,272.2666,282.8793,268.8115,274.2862,44512.0
2025-04-07 10:30:00,277.03,278.55,272.69,278.06,31592.0,274.2565,275.7612,269.9599,275.2762,31592.0
2025-04-07 11:00:00,277.42,280.83,271.89,272.03,35247.0,274.6426,278.0184,269.1679,269.3065,35247.0
2025-04-07 11:30:00,271.81,277.06,271.81,276.38,24358.0,269.0887,274.2862,269.0887,273.613,24358.0
2025-04-07 12:00:00,276.38,277.57,274.78,277.38,30531.0,273.613,274.7911,272.029,274.603,30531.0
2025-04-07 12:30:00,276.65,277.37,273.99,274.21,24424.0,273.8803,274.5931,271.2469,271.4647,24424.0
2025-04-07 13:00:00,274.64,278.52,273.53,278.52,23131.0,271.8904,275.7315,270.7915,275.7315,23131.0
2025-04-07 13:30:00,277.89,279.79,276.59,279.06,24674.0,275.1079,276.9888,273.8209,276.2661,24674.0
2025-04-07 14:00:00,279.38,279.9,276.82,277.16,48831.0,276.5829,277.0977,274.0486,274.3852,48831.0
2025-04-07 14:30:00,277.65,277.92,275.72,276.83,25304.0,274.8703,275.1376,272.9596,274.0585,25304.0
2025-04-07 15:00:00,276.83,278.47,274.71,275.48,75153.0,274.0585,275.682,271.9597,272.722,75153.0
2025-04-07 15:30:00,275.97,277.43,273.7,275.6,134692.0,273.2071,274.6525,270.9598,272.8408,134692.0
2025-04-08 09:30:00,279.98,282.8,276.87,279.51,64022.0,277.1769,279.9687,274.0981,276.7116,64022.0
2025-04-08 10:00:00,280.0,281.14,278.65,279.85,61994.0,277.1967,278.3253,275.8602,277.0482,61994.0
2025-04-08 10:30:00,279.52,281.02,277.35,277.81,19104.0,276.7215,278.2065,274.5733,275.0287,19104.0
2025-04-08 11:00:00,277.64,278.96,275.72,275.73,31815.0,274.8604,276.1671,272.9596,272.9695,31815.0
2025-04-08 11:30:00,276.04,278.92,275.75,278.68,31390.0,273.2764,276.1275,272.9893,275.8899,31390.0
2025-04-08 12:00:00,278.68,279.55,276.53,277.81,29968.0,275.8899,276.7512,273.7615,275.0287,29968.0
2025-04-08 12:30:00,278.09,278.29,274.94,274.94,30034.0,275.3059,275.5038,272.1874,272.1874,30034.0
2025-04-08 13:00:00,274.96,275.54,270.81,270.81,50772.0,272.2072,272.7814,268.0987,268.0987,50772.0
2025-04-08 13:30:00,270.33,273.8,270.32,272.8,26412.0,267.6235,271.0588,267.6136,270.0688,26412.0
2025-04-08 14:00:00,272.64,272.88,269.96,269.96,33809.0,269.9104,270.148,267.2572,267.2572,33809.0
2025-04-08 14:30:00,270.06,272.28,269.7,270.9,36627.0,267.3562,269.554,266.9998,268.1878,36627.0
2025-04-08 15:00:00,271.15,271.39,268.06,269.0,56245.0,268.4353,268.6729,265.3763,266.3069,56245.0
2025-04-08 15:30:00,268.77,269.35,264.01,266.53,111689.0,266.0792,266.6534,261.3668,263.8616,111689.0
2025-04-09 09:30:00,263.93,266.97,256.6,265.71,103940.0,261.2876,264.2972,254.031,263.0498,103940.0
2025-04-09 10:00:00,265.9,268.48,265.02,266.75,48061.0,263.2379,265.7921,262.3667,264.0794,48061.0
2025-04-09 10:30:00,266.75,268.03,264.64,264.66,48558.0,264.0794,265.3466,261.9905,262.0103,48558.0
2025-04-09 11:00:00,264.44,267.76,264.44,265.68,52576.0,261.7925,265.0793,261.7925,263.0201,52576.0
2025-04-09 11:30:00,265.54,266.3,263.75,263.75,22668.0,262.8815,263.6339,261.1094,261.1094,22668.0
2025-04-09 12:00:00,263.56,266.35,263.35,265.6,26854.0,260.9213,263.6834,260.7134,262.9409,26854.0
2025-04-09 12:30:00,265.62,266.47,265.0,265.81,21602.0,262.9607,263.8022,262.3469,263.1488,21602.0
2025-04-09 13:00:00,266.04,280.35,265.35,275.98,117393.0,263.3765,277.5432,262.6934,273.217,117393.0
2025-04-09 13:30:00,275.96,280.85,275.16,280.15,45325.0,273.1972,278.0382,272.4052,277.3452,45325.0
2025-04-09 14:00:00,280.36,282.39,276.62,279.79,41137.0,277.5531,279.5628,273.8506,276.9888,41137.0
2025-04-09 14:30:00,279.86,280.5,276.41,276.63,77073.0,277.0581,277.6917,273.6427,273.8605,77073.0
2025-04-09 15:00:00,276.59,281.93,275.87,281.31,62922.0,273.8209,279.1074,273.1081,278.4936,62922.0
2025-04-09 15:30:00,281.68,283.8,280.02,282.23,165854.0,278.8599,280.9587,277.2165,279.4044,165854.0
2025-04-10 09:30:00,281.5,284.92,278.85,283.36,23157.0,278.6817,282.0675,276.0582,280.5231,23157.0
2025-04-10 10:00:00,283.36,283.6,280.82,280.82,47778.0,280.5231,280.7607,278.0085,278.0085,47778.0
2025-04-10 10:30:00,280.56,281.01,278.37,278.49,23227.0,277.7511,278.1966,275.583,275.7018,23227.0
2025-04-10 11:00:00,278.46,278.98,276.65,276.65,24858.0,275.6721,276.1869,273.8803,273.8803,24858.0
2025-04-10 11:30:00,276.39,276.66,273.9,274.22,42291.0,273.6229,273.8902,271.1578,271.4746,42291.0
2025-04-10 12:00:00,274.66,274.76,270.48,272.12,30075.0,271.9102,272.0092,267.772,269.3956,30075.0
2025-04-10 12:30:00,271.7,275.04,271.7,274.4,49354.0,268.9798,272.2864,268.9798,271.6528,49354.0
2025-04-10 13:00:00,274.29,276.97,271.42,274.62,25258.0,271.5439,274.1971,268.7026,271.8706,25258.0
2025-04-10 13:30:00,274.52,277.93,274.03,276.61,28563.0,271.7716,275.1475,271.2865,273.8407,28563.0
2025-04-10 14:00:00,277.14,280.36,275.8,280.18,63266.0,274.3654,277.5531,273.0388,277.3749,63266.0
2025-04-10 14:30:00,280.56,281.06,277.53,278.25,38453.0,277.7511,278.2461,274.7515,275.4642,38453.0
2025-04-10 15:00:00,277.95,280.77,277.94,278.06,41970.0,275.1673,277.959,275.1574,275.2762,41970.0
2025-04-10 15:30:00,277.89,279.01,274.75,278.1,153738.0,275.1079,276.2166,271.9993,275.3158,153738.0
2025-04-11 09:30:00,277.68,278.08,273.42,275.78,23987.0,274.9,275.296,270.6826,273.019,23987.0
2025-04-11 10:00:00,276.63,276.84,272.76,272.77,16531.0,273.8605,274.0684,270.0292,270.0391,16531.0
2025-04-11 10:30:00,273.1,274.74,273.06,273.06,25345.0,270.3658,271.9894,270.3262,270.3262,25345.0
2025-04-11 11:00:00,272.87,274.59,271.79,273.35,47151.0,270.1381,271.8409,269.0689,270.6133,47151.0
2025-04-11 11:30:00,273.37,275.29,272.97,274.7,31259.0,270.6331,272.5339,270.2371,271.9498,31259.0
2025-04-11 12:00:00,275.11,276.54,274.41,276.02,18994.0,272.3557,273.7714,271.6627,273.2566,18994.0
2025-04-11 12:30:00,276.11,277.51,275.66,275.9,28074.0,273.3457,274.7317,272.9002,273.1378,28074.0
2025-04-11 13:00:00,276.44,277.42,275.77,275.78,24214.0,273.6724,274.6426,273.0091,273.019,24214.0
2025-04-11 13:30:00,275.97,280.01,275.65,279.54,17511.0,273.2071,277.2066,272.8903,276.7413,17511.0
2025-04-11 14:00:00,279.5,280.34,278.87,279.97,30493.0,276.7017,277.5333,276.078,277.167,30493.0
2025-04-11 14:30:00,279.75,280.38,279.16,279.17,11702.0,276.9492,277.5729,276.3651,276.375,11702.0
2025-04-11 15:00:00,279.17,280.47,278.9,280.03,27857.0,276.375,277.662,276.1077,277.2264,27857.0
2025-04-11 15:30:00,280.1,281.0,279.39,280.25,124577.0,277.2957,278.1867,276.5928,277.4442,124577.0
2025-04-14 09:30:00,282.16,284.86,281.33,282.86,16568.0,279.3351,282.0081,278.5134,280.0281,16568.0
2025-04-14 10:00:00,283.45,284.53,282.58,283.29,17238.0,280.6122,281.6814,279.7509,280.4538,17238.0
2025-04-14 10:30:00,283.65,285.4,283.36,285.22,58617.0,280.8102,282.5427,280.5231,282.3645,58617.0
2025-04-14 11:00:00,285.43,285.55,283.66,284.03,40373.0,282.5724,282.6912,280.8201,281.1864,40373.0
2025-04-14 11:30:00,283.9,285.22,283.83,284.74,51144.0,281.0577,282.3645,280.9884,281.8893,51144.0
2025-04-14 12:00:00,284.68,287.31,284.24,287.07,55157.0,281.8299,284.4335,281.3943,284.1959,55157.0
2025-04-14 12:30:00,286.95,287.8,286.39,286.94,17512.0,284.0771,284.9186,283.5228,284.0672,17512.0
2025-04-14 13:00:00,287.55,288.34,286.33,286.9,25504.0,284.6711,285.4532,283.4634,284.0276,25504.0
2025-04-14 13:30:00,286.94,288.23,286.57,287.87,15422.0,284.0672,285.3443,283.701,284.9879,15422.0
2025-04-14 14:00:00,288.07,288.65,287.66,288.28,12904.0,285.1859,285.7601,284.78,285.3938,12904.0
2025-04-14 14:30:00,288.3,289.07,288.19,288.68,46057.0,285.4136,286.1759,285.3047,285.7898,46057.0
2025-04-14 15:00:00,288.78,289.61,288.27,288.37,35908.0,285.8888,286.7105,285.3839,285.4829,35908.0
2025-04-14 15:30:00,288.2,289.26,287.51,288.79,132997.0,285.3146,286.364,284.6315,285.8987,132997.0
2025-04-15 09:30:00,289.0,291.92,287.1,290.94,26224.0,286.1066,288.9974,284.2256,288.0272,26224.0
2025-04-15 10:00:00,290.82,291.97,290.22,291.65,14481.0,287.9084,289.0469,287.3144,288.7301,14481.0
2025-04-15 10:30:00,291.83,292.21,291.13,291.54,10040.0,288.9083,289.2845,288.2153,288.6212,10040.0
2025-04-15 11:00:00,291.57,291.71,290.11,290.4,11474.0,288.6509,288.7895,287.2055,287.4926,11474.0
2025-04-15 11:30:00,290.38,291.66,290.27,291.03,29495.0,287.4728,288.74,287.3639,288.1163,29495.0
2025-04-15 12:00:00,290.9,291.22,289.59,290.31,14898.0,287.9876,288.3044,286.6907,287.4035,14898.0
2025-04-15 12:30:00,290.16,291.0,289.79,290.53,14606.0,287.255,288.0866,286.8887,287.6213,14606.0
2025-04-15 13:00:00,290.67,290.79,288.96,289.16,9249.0,287.7599,287.8787,286.067,286.265,9249.0
2025-04-15 13:30:00,289.16,289.92,288.29,288.85,9849.0,286.265,287.0174,285.4037,285.9581,9849.0
2025-04-15 14:00:00,289.16,289.52,288.47,289.06,18421.0,286.265,286.6214,285.5819,286.166,18421.0
2025-04-15 14:30:00,289.06,290.1,289.06,289.99,13524.0,286.166,287.1956,286.166,287.0867,13524.0
2025-04-15 15:00:00,290.05,290.56,289.53,290.32,25627.0,287.1461,287.651,286.6313,287.4134,25627.0
2025-04-15 15:30:00,290.09,290.2,288.62,288.86,70565.0,287.1857,287.2946,285.7304,285.968,70565.0
2025-04-16 09:30:00,289.02,290.75,288.59,290.06,14616.0,286.1264,287.8391,285.7007,287.156,14616.0
2025-04-16 10:00:00,290.32,291.04,288.84,289.31,23584.0,287.4134,288.1262,285.9482,286.4135,23584.0
2025-04-16 10:30:00,289.61,290.05,288.92,289.75,9470.0,286.7105,287.1461,286.0274,286.8491,9470.0
2025-04-16 11:00:00,290.05,291.98,290.05,291.98,13933.0,287.1461,289.0568,287.1461,289.0568,13933.0
2025-04-16 11:30:00,291.84,292.09,290.87,292.09,17432.0,288.9182,289.1657,287.9579,289.1657,17432.0
2025-04-16 12:00:00,291.72,291.72,290.63,290.98,12526.0,288.7994,288.7994,287.7203,288.0668,12526.0
2025-04-16 12:30:00,291.35,291.52,290.97,291.51,8069.0,288.4331,288.6014,288.0569,288.5915,8069.0
2025-04-16 13:00:00,291.5,292.53,291.29,292.15,5213.0,288.5816,289.6013,288.3737,289.2251,5213.0
2025-04-16 13:30:00,291.78,291.95,289.04,289.07,24070.0,288.8588,289.0271,286.1462,286.1759,24070.0
2025-04-16 14:00:00,289.05,290.81,288.86,290.24,12178.0,286.1561,287.8985,285.968,287.3342,12178.0
2025-04-16 14:30:00,290.24,290.76,289.54,289.91,16131.0,287.3342,287.849,286.6412,287.0075,16131.0
2025-04-16 15:00:00,289.72,290.08,287.82,287.82,32268.0,286.8194,287.1758,284.9384,284.9384,32268.0
2025-04-16 15:30:00,288.12,289.42,287.59,288.98,42853.0,285.2354,286.5224,284.7107,286.0868,42853.0
2025-04-17 09:30:00,291.29,295.37,291.29,294.85,61385.0,288.3737,292.4128,288.3737,291.8981,61385.0
2025-04-17 10:00:00,294.88,295.58,294.52,295.05,15565.0,291.9278,292.6207,291.5714,292.0961,15565.0
2025-04-17 10:30:00,295.04,296.18,294.3,296.03,26016.0,292.0862,293.2147,291.3536,293.0662,26016.0
2025-04-17 11:00:00,296.03,298.05,296.02,296.17,28927.0,293.0662,295.066,293.0563,293.2048,28927.0
2025-04-17 11:30:00,296.05,297.22,295.86,296.88,26776.0,293.086,294.2443,292.8979,293.9077,26776.0
2025-04-17 12:00:00,297.22,298.04,295.21,297.54,28026.0,294.2443,295.0561,292.2545,294.5611,28026.0
2025-04-17 12:30:00,298.26,298.5,296.44,297.14,14683.0,295.2739,295.5115,293.4721,294.1651,14683.0
2025-04-17 13:00:00,297.14,297.3,295.73,295.79,9562.0,294.1651,294.3235,292.7692,292.8286,9562.0
2025-04-17 13:30:00,295.62,296.75,295.25,296.74,8424.0,292.6603,293.779,292.2941,293.7691,8424.0
2025-04-17 14:00:00,296.74,297.82,296.43,297.17,38064.0,293.7691,294.8383,293.4622,294.1948,38064.0
2025-04-17 14:30:00,297.18,297.58,295.26,295.26,22739.0,294.2047,294.6007,292.304,292.304,22739.0
2025-04-17 15:00:00,295.54,296.07,295.05,295.64,15555.0,292.5811,293.1058,292.0961,292.6801,15555.0
2025-04-17 15:30:00,295.98,296.94,295.45,296.07,49632.0,293.0167,293.9671,292.492,293.1058,49632.0
2025-04-21 09:30:00,293.61,294.06,291.66,292.73,27972.0,290.6705,291.116,288.74,289.7993,27972.0
2025-04-21 10:00:00,292.88,293.61,292.3,292.84,16581.0,289.9478,290.6705,289.3736,289.9082,16581.0
2025-04-21 10:30:00,292.85,292.85,289.62,290.34,9169.0,289.9181,289.9181,286.7204,287.4332,9169.0
2025-04-21 11:00:00,290.05,290.11,288.99,289.42,23576.0,287.1461,287.2055,286.0967,286.5224,23576.0
2025-04-21 11:30:00,289.61,289.61,287.08,287.29,10258.0,286.7105,286.7105,284.2058,284.4137,10258.0
2025-04-21 12:00:00,287.09,287.54,286.6,287.18,7510.0,284.2157,284.6612,283.7307,284.3048,7510.0
2025-04-21 12:30:00,287.48,288.03,285.96,285.96,6457.0,284.6018,285.1463,283.0971,283.0971,6457.0
2025-04-21 13:00:00,286.39,286.39,285.23,285.56,9270.0,283.5228,283.5228,282.3744,282.7011,9270.0
2025-04-21 13:30:00,285.72,286.01,284.38,284.49,6272.0,282.8595,283.1466,281.5329,281.6418,6272.0
2025-04-21 14:00:00,284.39,285.16,284.09,285.09,13352.0,281.5428,282.3051,281.2458,282.2358,13352.0
2025-04-21 14:30:00,285.27,285.83,285.26,285.73,16942.0,282.414,282.9684,282.4041,282.8694,16942.0
2025-04-21 15:00:00,285.66,286.2,285.1,285.68,23691.0,282.8001,283.3347,282.2457,282.8199,23691.0
2025-04-21 15:30:00,285.7,287.87,284.96,287.55,65177.0,282.8397,284.9879,282.1071,284.6711,65177.0
2025-04-22 09:30:00,293.48,295.92,291.6,292.74,32982.0,290.5418,292.9573,288.6806,289.8092,32982.0
2025-04-22 10:00:00,292.41,294.93,292.05,294.46,18419.0,289.4825,291.9773,289.1261,291.512,18419.0
2025-04-22 10:30:00,294.9,296.29,294.44,296.29,10189.0,291.9476,293.3236,291.4922,293.3236,10189.0
2025-04-22 11:00:00,296.12,296.78,295.61,296.19,19543.0,293.1553,293.8087,292.6504,293.2246,19543.0
2025-04-22 11:30:00,296.03,296.91,295.17,296.83,18692.0,293.0662,293.9374,292.2149,293.8582,18692.0
2025-04-22 12:00:00,296.88,298.02,296.87,297.44,17600.0,293.9077,295.0363,293.8978,294.4621,17600.0
2025-04-22 12:30:00,297.35,297.78,296.18,296.18,7266.0,294.373,294.7987,293.2147,293.2147,7266.0
2025-04-22 13:00:00,296.27,296.45,292.92,293.03,10385.0,293.3038,293.482,289.9874,290.0963,10385.0
2025-04-22 13:30:00,292.91,293.56,292.89,293.24,6979.0,289.9775,290.621,289.9577,290.3042,6979.0
2025-04-22 14:00:00,293.63,295.75,293.52,295.56,10648.0,290.6903,292.789,290.5814,292.6009,10648.0
2025-04-22 14:30:00,295.9,297.02,295.45,296.8,11491.0,292.9375,294.0463,292.492,293.8285,11491.0
2025-04-22 15:00:00,296.71,296.88,295.52,295.96,27793.0,293.7394,293.9077,292.5613,292.9969,27793.0
2025-04-22 15:30:00,295.95,297.78,295.04,296.78,97098.0,292.987,294.7987,292.0862,293.8087,97098.0
2025-04-23 09:30:00,297.38,300.5,296.64,299.27,31545.0,294.4027,297.4915,293.6701,296.2738,31545.0
2025-04-23 10:00:00,299.17,300.07,296.84,298.81,22348.0,296.1748,297.0658,293.8681,295.8184,22348.0
2025-04-23 10:30:00,298.42,298.77,295.52,295.81,11469.0,295.4323,295.7788,292.5613,292.8484,11469.0
2025-04-23 11:00:00,296.23,296.68,294.72,295.43,16068.0,293.2642,293.7097,291.7694,292.4722,16068.0
2025-04-23 11:30:00,294.99,296.21,294.81,296.05,12485.0,292.0367,293.2444,291.8585,293.086,12485.0
2025-04-23 12:00:00,295.63,295.63,292.98,293.95,9804.0,292.6702,292.6702,290.0468,291.0071,9804.0
2025-04-23 12:30:00,293.95,295.44,293.95,295.25,6224.0,291.0071,292.4821,291.0071,292.2941,6224.0
2025-04-23 13:00:00,294.99,296.99,294.88,296.35,8492.0,292.0367,294.0166,291.9278,293.383,8492.0
2025-04-23 13:30:00,296.5,296.64,295.0,295.76,11325.0,293.5315,293.6701,292.0466,292.7989,11325.0
2025-04-23 14:00:00,295.53,295.83,294.63,294.92,15824.0,292.5712,292.8682,291.6803,291.9674,15824.0
2025-04-23 14:30:00,294.78,295.37,294.27,294.27,11756.0,291.8288,292.4128,291.3239,291.3239,11756.0
2025-04-23 15:00:00,294.6,294.75,293.73,294.06,15328.0,291.6506,291.7991,290.7893,291.116,15328.0
2025-04-23 15:30:00,294.3,296.14,293.68,295.26,92782.0,291.3536,293.1751,290.7398,292.304,92782.0
2025-04-24 09:30:00,296.68,296.68,293.64,293.64,14152.0,293.7097,293.7097,290.7002,290.7002,14152.0
2025-04-24 10:00:00,293.77,294.39,292.6,294.3,18065.0,290.8289,291.4427,289.6706,291.3536,18065.0
2025-04-24 10:30:00,294.29,295.11,293.68,294.43,16820.0,291.3437,292.1555,290.7398,291.4823,16820.0
2025-04-24 11:00:00,294.86,295.99,294.86,295.33,9554.0,291.908,293.0266,291.908,292.3733,9554.0
2025-04-24 11:30:00,295.3,295.76,295.01,295.37,8539.0,292.3436,292.7989,292.0565,292.4128,8539.0
2025-04-24 12:00:00,295.38,296.3,294.67,295.91,10661.0,292.4227,293.3335,291.7199,292.9474,10661.0
2025-04-24 12:30:00,295.99,296.72,295.97,296.57,5941.0,293.0266,293.7493,293.0068,293.6008,5941.0
2025-04-24 13:00:00,296.6,296.63,295.18,295.25,25356.0,293.6305,293.6602,292.2248,292.2941,25356.0
2025-04-24 13:30:00,295.4,295.78,294.81,295.0,10275.0,292.4425,292.8187,291.8585,292.0466,10275.0
2025-04-24 14:00:00,294.96,295.86,294.51,294.63,12999.0,292.007,292.8979,291.5615,291.6803,12999.0
2025-04-24 14:30:00,294.63,295.14,294.16,294.23,10605.0,291.6803,292.1852,291.215,291.2843,10605.0
2025-04-24 15:00:00,294.09,294.72,293.63,294.35,14820.0,291.1457,291.7694,290.6903,291.4031,14820.0
2025-04-24 15:30:00,294.24,294.91,293.46,293.65,115196.0,291.2942,291.9575,290.522,290.7101,115196.0
2025-04-25 09:30:00,293.73,294.13,288.73,288.74,24322.0,290.7893,291.1853,285.8393,285.8492,24322.0
2025-04-25 10:00:00,289.78,290.01,288.24,288.75,22016.0,286.8788,287.1065,285.3542,285.8591,22016.0
2025-04-25 10:30:00,288.85,290.59,287.79,290.36,40552.0,285.9581,287.6807,284.9087,287.453,40552.0
2025-04-25 11:00:00,290.6,290.79,289.86,290.05,20622.0,287.6906,287.8787,286.958,287.1461,20622.0
2025-04-25 11:30:00,289.86,290.27,289.54,289.81,15293.0,286.958,287.3639,286.6412,286.9085,15293.0
2025-04-25 12:00:00,289.99,291.28,289.99,290.89,28829.0,287.0867,288.3638,287.0867,287.9777,28829.0
2025-04-25 12:30:00,291.0,291.16,289.51,289.51,12324.0,288.0866,288.245,286.6115,286.6115,12324.0
2025-04-25 13:00:00,289.88,290.65,289.44,290.07,14822.0,286.9778,287.7401,286.5422,287.1659,14822.0
2025-04-25 13:30:00,289.89,291.11,289.46,289.53,31135.0,286.9877,288.1955,286.562,286.6313,31135.0
2025-04-25 14:00:00,289.44,291.48,289.44,291.11,12603.0,286.5422,288.5618,286.5422,288.1955,12603.0
2025-04-25 14:30:00,291.13,291.56,290.07,290.26,44258.0,288.2153,288.641,287.1659,287.354,44258.0
2025-04-25 15:00:00,290.36,290.86,290.01,290.11,53600.0,287.453,287.948,287.1065,287.2055,53600.0
2025-04-25 15:30:00,290.0,290.91,289.1,290.9,140382.0,287.0966,287.9975,286.2056,287.9876,140382.0
2025-04-28 09:30:00,291.36,292.55,289.9,290.28,15907.0,288.443,289.6211,286.9976,287.3738,15907.0
2025-04-28 10:00:00,290.48,292.02,289.84,291.52,10245.0,287.5718,289.0964,286.9382,288.6014,10245.0
2025-04-28 10:30:00,291.52,293.4,291.16,293.15,9792.0,288.6014,290.4626,288.245,290.2151,9792.0
2025-04-28 11:00:00,293.06,293.14,291.84,292.32,11972.0,290.126,290.2052,288.9182,289.3934,11972.0
2025-04-28 11:30:00,292.22,292.75,291.56,291.6,12845.0,289.2944,289.8191,288.641,288.6806,12845.0
2025-04-28 12:00:00,291.6,291.7,290.56,291.28,7221.0,288.6806,288.7796,287.651,288.3638,7221.0
2025-04-28 12:30:00,291.25,291.98,291.01,291.23,8172.0,288.3341,289.0568,288.0965,288.3143,8172.0
2025-04-28 13:00:00,291.39,291.4,290.17,290.17,14128.0,288.4727,288.4826,287.2649,287.2649,14128.0
2025-04-28 13:30:00,290.16,290.64,290.06,290.51,7482.0,287.255,287.7302,287.156,287.6015,7482.0
2025-04-28 14:00:00,290.68,291.41,290.67,291.21,12336.0,287.7698,288.4925,287.7599,288.2945,12336.0
2025-04-28 14:30:00,291.51,291.98,291.46,291.63,12243.0,288.5915,289.0568,288.542,288.7103,12243.0
2025-04-28 15:00:00,291.61,291.97,290.66,291.9,43613.0,288.6905,289.0469,287.75,288.9776,43613.0
2025-04-28 15:30:00,291.7,292.67,290.83,291.9,168382.0,288.7796,289.7399,287.9183,288.9776,168382.0
2025-04-29 09:30:00,290.99,292.92,290.05,292.44,23388.0,288.0767,289.9874,287.1461,289.5122,23388.0
2025-04-29 10:00:00,292.13,292.23,289.22,289.28,10583.0,289.2053,289.3043,286.3244,286.3838,10583.0
2025-04-29 10:30:00,289.43,291.34,289.18,291.12,7983.0,286.5323,288.4232,286.2848,288.2054,7983.0
2025-04-29 11:00:00,291.15,291.98,290.82,291.66,14363.0,288.2351,289.0568,287.9084,288.74,14363.0
2025-04-29 11:30:00,291.95,292.2,291.05,291.43,15041.0,289.0271,289.2746,288.1361,288.5123,15041.0
2025-04-29 12:00:00,291.18,292.56,291.17,292.56,16541.0,288.2648,289.631,288.2549,289.631,16541.0
2025-04-29 12:30:00,292.58,292.65,291.49,291.78,16448.0,289.6508,289.7201,288.5717,288.8588,16448.0
2025-04-29 13:00:00,291.63,293.0,291.55,293.0,8240.0,288.7103,290.0666,288.6311,290.0666,8240.0
2025-04-29 13:30:00,292.91,293.67,292.29,293.51,12967.0,289.9775,290.7299,289.3637,290.5715,12967.0
2025-04-29 14:00:00,293.61,293.8,292.59,292.92,13201.0,290.6705,290.8586,289.6607,289.9874,13201.0
2025-04-29 14:30:00,292.77,293.11,292.24,292.81,12231.0,289.8389,290.1755,289.3142,289.8785,12231.0
2025-04-29 15:00:00,292.83,293.9,292.67,293.49,15136.0,289.8983,290.9576,289.7399,290.5517,15136.0
2025-04-29 15:30:00,293.53,294.0,292.77,292.93,83089.0,290.5913,291.0566,289.8389,289.9973,83089.0
2025-04-30 09:30:00,292.73,295.72,291.17,292.35,35111.0,289.7993,292.7593,288.2549,289.4231,35111.0
2025-04-30 10:00:00,292.62,295.59,292.09,295.59,26846.0,289.6904,292.6306,289.1657,292.6306,26846.0
2025-04-30 10:30:00,295.38,295.79,294.0,295.28,29693.0,292.4227,292.8286,291.0566,292.3238,29693.0
2025-04-30 11:00:00,295.45,298.46,295.45,297.67,22011.0,292.492,295.4719,292.492,294.6898,22011.0
2025-04-30 11:30:00,297.48,297.89,296.76,296.95,15104.0,294.5017,294.9076,293.7889,293.977,15104.0
2025-04-30 12:00:00,297.25,297.73,296.62,296.87,12195.0,294.274,294.7492,293.6503,293.8978,12195.0
2025-04-30 12:30:00,296.6,298.22,296.39,297.92,8216.0,293.6305,295.2343,293.4226,294.9373,8216.0
2025-04-30 13:00:00,297.8,297.8,297.01,297.66,6546.0,294.8185,294.8185,294.0364,294.6799,6546.0
2025-04-30 13:30:00,297.93,298.94,297.93,298.53,7366.0,294.9472,295.9471,294.9472,295.5412,7366.0
2025-04-30 14:00:00,298.41,299.27,297.18,297.19,14442.0,295.4224,296.2738,294.2047,294.2146,14442.0
2025-04-30 14:30:00,297.74,297.79,296.27,296.38,6917.0,294.7591,294.8086,293.3038,293.4127,6917.0
2025-04-30 15:00:00,296.3,297.61,296.19,296.88,17806.0,293.3335,294.6304,293.2246,293.9077,17806.0
2025-04-30 15:30:00,296.87,301.29,296.43,300.17,112676.0,293.8978,298.2736,293.4622,297.1648,112676.0
2025-05-01 09:30:00,299.26,303.13,295.05,301.59,45680.0,296.2639,300.0952,292.0961,298.5706,45680.0
2025-05-01 10:00:00,302.0,302.0,299.98,301.76,28674.0,298.9765,298.9765,296.9767,298.7389,28674.0
2025-05-01 10:30:00,302.29,304.8,302.01,303.98,20586.0,299.2636,301.7484,298.9864,300.9366,20586.0
2025-05-01 11:00:00,303.86,304.48,303.1,303.32,28260.0,300.8179,301.4316,300.0655,300.2833,28260.0
2025-05-01 11:30:00,303.1,303.11,301.38,301.48,13340.0,300.0655,300.0754,298.3627,298.4617,13340.0
2025-05-01 12:00:00,301.5,301.98,299.71,300.18,14477.0,298.4815,298.9567,296.7094,297.1747,14477.0
2025-05-01 12:30:00,300.19,300.34,298.28,298.8,18176.0,297.1846,297.3331,295.2937,295.8085,18176.0
2025-05-01 13:00:00,298.99,300.65,298.99,300.65,16041.0,295.9966,297.64,295.9966,297.64,16041.0
2025-05-01 13:30:00,300.91,301.19,299.88,300.02,8769.0,297.8974,298.1746,296.8777,297.0163,8769.0
2025-05-01 14:00:00,299.95,301.18,299.72,300.87,14765.0,296.947,298.1647,296.7193,297.8578,14765.0
2025-05-01 14:30:00,300.74,301.62,300.45,301.2,12342.0,297.7291,298.6003,297.442,298.1845,12342.0
2025-05-01 15:00:00,301.22,301.39,300.28,300.94,16052.0,298.2043,298.3726,297.2737,297.9271,16052.0
2025-05-01 15:30:00,301.04,302.58,299.49,300.06,77346.0,298.0261,299.5507,296.4916,297.0559,77346.0
2025-05-02 09:30:00,304.31,304.31,301.0,301.79,58321.0,301.2633,301.2633,297.9865,298.7686,58321.0
2025-05-02 10:00:00,301.46,301.68,300.01,301.38,54578.0,298.4419,298.6597,297.0064,298.3627,54578.0
2025-05-02 10:30:00,301.37,302.4,301.08,301.31,92917.0,298.3528,299.3725,298.0657,298.2934,92917.0
2025-05-02 11:00:00,301.11,301.11,299.73,299.73,22492.0,298.0954,298.0954,296.7292,296.7292,22492.0
2025-05-02 11:30:00,299.68,301.19,299.55,300.2,22071.0,296.6797,298.1746,296.551,297.1945,22071.0
2025-05-02 12:00:00,299.92,300.25,299.77,299.96,14945.0,296.9173,297.244,296.7688,296.9569,14945.0
2025-05-02 12:30:00,299.97,300.23,299.54,300.0,29325.0,296.9668,297.2242,296.5411,296.9965,29325.0
2025-05-02 13:00:00,300.0,300.85,299.92,300.07,22388.0,296.9965,297.838,296.9173,297.0658,22388.0
2025-05-02 13:30:00,300.19,301.0,299.78,300.31,24803.0,297.1846,297.9865,296.7787,297.3034,24803.0
2025-05-02 14:00:00,300.3,300.7,300.13,300.47,19148.0,297.2935,297.6895,297.1252,297.4618,19148.0
2025-05-02 14:30:00,300.46,300.7,299.92,300.44,28221.0,297.4519,297.6895,296.9173,297.4321,28221.0
2025-05-02 15:00:00,300.44,300.86,299.75,300.46,80722.0,297.4321,297.8479,296.749,297.4519,80722.0
2025-05-02 15:30:00,300.43,301.52,299.91,299.96,222097.0,297.4222,298.5013,296.9074,296.9569,222097.0
2025-05-05 09:30:00,300.0,300.06,297.4,297.76,24335.0,296.9965,297.0559,294.4225,294.7789,24335.0
2025-05-05 10:00:00,298.04,300.08,297.23,299.96,28690.0,295.0561,297.0757,294.2542,296.9569,28690.0
2025-05-05 10:30:00,299.72,301.13,299.47,301.12,21704.0,296.7193,298.1152,296.4718,298.1053,21704.0
2025-05-05 11:00:00,300.94,301.02,300.06,300.61,17870.0,297.9271,298.0063,297.0559,297.6004,17870.0
2025-05-05 11:30:00,300.85,301.18,300.44,301.03,14755.0,297.838,298.1647,297.4321,298.0162,14755.0
2025-05-05 12:00:00,301.03,301.65,300.92,301.17,11362.0,298.0162,298.63,297.9073,298.1548,11362.0
2025-05-05 12:30:00,301.17,301.17,300.57,300.9,11823.0,298.1548,298.1548,297.5608,297.8875,11823.0
2025-05-05 13:00:00,301.0,301.0,300.01,300.39,10664.0,297.9865,297.9865,297.0064,297.3826,10664.0
2025-05-05 13:30:00,300.45,301.17,300.45,300.82,9816.0,297.442,298.1548,297.442,297.8083,9816.0
2025-05-05 14:00:00,300.81,302.08,300.81,302.08,24277.0,297.7984,299.0557,297.7984,299.0557,24277.0
2025-05-05 14:30:00,301.99,302.14,301.64,301.75,20774.0,298.9666,299.1151,298.6201,298.729,20774.0
2025-05-05 15:00:00,301.81,301.82,301.1,301.13,26074.0,298.7884,298.7983,298.0855,298.1152,26074.0
2025-05-05 15:30:00,301.12,301.62,300.24,300.26,111901.0,298.1053,298.6003,297.2341,297.2539,111901.0
2025-05-06 09:30:00,298.15,298.77,295.53,297.43,30584.0,295.165,295.7788,292.5712,294.4522,30584.0
2025-05-06 10:00:00,297.32,301.16,296.98,300.94,19893.0,294.3433,298.1449,294.0067,297.9271,19893.0
2025-05-06 10:30:00,300.93,301.02,299.35,300.59,9263.0,297.9172,298.0063,296.353,297.5806,9263.0
2025-05-06 11:00:00,300.57,300.85,299.89,300.28,10021.0,297.5608,297.838,296.8876,297.2737,10021.0
2025-05-06 11:30:00,300.17,300.19,298.88,298.96,12348.0,297.1648,297.1846,295.8877,295.9669,12348.0
2025-05-06 12:00:00,299.1,299.89,299.03,299.38,12673.0,296.1055,296.8876,296.0362,296.3827,12673.0
2025-05-06 12:30:00,299.41,300.01,299.28,299.54,9086.0,296.4124,297.0064,296.2837,296.5411,9086.0
2025-05-06 13:00:00,299.19,299.85,298.48,298.48,14999.0,296.1946,296.848,295.4917,295.4917,14999.0
2025-05-06 13:30:00,298.49,298.88,297.79,297.89,7658.0,295.5016,295.8877,294.8086,294.9076,7658.0
2025-05-06 14:00:00,297.89,298.9,297.89,298.72,8540.0,294.9076,295.9075,294.9076,295.7293,8540.0
2025-05-06 14:30:00,298.58,299.59,298.58,299.41,11183.0,295.5907,296.5906,295.5907,296.4124,11183.0
2025-05-06 15:00:00,299.47,299.61,298.5,298.81,15223.0,296.4718,296.6104,295.5115,295.8184,15223.0
2025-05-06 15:30:00,299.06,299.44,297.74,298.07,84424.0,296.0659,296.4421,294.7591,295.0858,84424.0
2025-05-07 09:30:00,298.04,300.61,297.59,300.52,23273.0,295.0561,297.6004,294.6106,297.5113,23273.0
2025-05-07 10:00:00,300.56,300.78,299.01,299.3,22692.0,297.5509,297.7687,296.0164,296.3035,22692.0
2025-05-07 10:30:00,299.29,300.84,299.1,300.66,16025.0,296.2936,297.8281,296.1055,297.6499,16025.0
2025-05-07 11:00:00,300.66,301.21,300.13,300.69,19421.0,297.6499,298.1944,297.1252,297.6796,19421.0
2025-05-07 11:30:00,300.73,301.09,300.07,300.96,17840.0,297.7192,298.0756,297.0658,297.9469,17840.0
2025-05-07 12:00:00,300.98,301.12,299.9,299.9,23376.0,297.9667,298.1053,296.8975,296.8975,23376.0
2025-05-07 12:30:00,299.98,301.27,299.97,301.24,15176.0,296.9767,298.2538,296.9668,298.2241,15176.0
2025-05-07 13:00:00,301.09,301.38,300.83,300.84,12578.0,298.0756,298.3627,297.8182,297.8281,12578.0
2025-05-07 13:30:00,300.92,300.92,299.53,299.97,12292.0,297.9073,297.9073,296.5312,296.9668,12292.0
2025-05-07 14:00:00,299.67,300.41,298.54,299.66,10360.0,296.6698,297.4024,295.5511,296.6599,10360.0
2025-05-07 14:30:00,299.58,301.11,299.51,301.0,29153.0,296.5807,298.0954,296.5114,297.9865,29153.0
2025-05-07 15:00:00,300.98,301.01,299.54,299.59,27928.0,297.9667,297.9964,296.5411,296.5906,27928.0
2025-05-07 15:30:00,299.46,301.26,299.29,299.82,96966.0,296.4619,298.2439,296.2936,296.8183,96966.0
2025-05-08 09:30:00,299.21,301.19,299.21,300.29,17853.0,296.2144,298.1746,296.2144,297.2836,17853.0
2025-05-08 10:00:00,300.25,300.26,297.7,299.6,15613.0,297.244,297.2539,294.7195,296.6005,15613.0
2025-05-08 10:30:00,299.6,299.7,297.94,298.14,14362.0,296.6005,296.6995,294.9571,295.1551,14362.0
2025-05-08 11:00:00,298.0,300.39,298.0,300.27,9605.0,295.0165,297.3826,295.0165,297.2638,9605.0
2025-05-08 11:30:00,299.9,302.55,299.88,301.99,9718.0,296.8975,299.521,296.8777,298.9666,9718.0
2025-05-08 12:00:00,301.99,302.97,301.99,302.13,6037.0,298.9666,299.9368,298.9666,299.1052,6037.0
2025-05-08 12:30:00,302.15,302.68,301.83,302.39,7960.0,299.125,299.6497,298.8082,299.3626,7960.0
2025-05-08 13:00:00,302.37,302.38,301.53,301.56,11884.0,299.3428,299.3527,298.5112,298.5409,11884.0
2025-05-08 13:30:00,301.73,302.11,301.32,301.32,10489.0,298.7092,299.0854,298.3033,298.3033,10489.0
2025-05-08 14:00:00,301.52,302.9,301.4,301.98,23701.0,298.5013,299.8675,298.3825,298.9567,23701.0
2025-05-08 14:30:00,302.15,302.28,301.41,301.53,18233.0,299.125,299.2537,298.3924,298.5112,18233.0
2025-05-08 15:00:00,301.66,302.0,301.11,302.0,15251.0,298.6399,298.9765,298.0954,298.9765,15251.0
2025-05-08 15:30:00,301.96,302.08,300.33,300.8,52460.0,298.9369,299.0557,297.3232,297.7885,52460.0
2025-05-09 09:30:00,299.96,301.67,299.5,301.61,11264.0,296.9569,298.6498,296.5015,298.5904,11264.0
2025-05-09 10:00:00,301.69,303.42,301.5,303.42,7008.0,298.6696,300.3823,298.4815,300.3823,7008.0
2025-05-09 10:30:00,303.5,304.07,302.71,303.78,7654.0,300.4615,301.0257,299.6794,300.7387,7654.0
2025-05-09 11:00:00,303.81,303.98,303.24,303.69,8090.0,300.7684,300.9366,300.2041,300.6496,8090.0
2025-05-09 11:30:00,303.69,303.69,302.66,303.07,9348.0,300.6496,300.6496,299.6299,300.0358,9348.0
2025-05-09 12:00:00,303.08,303.81,302.94,303.15,12092.0,300.0457,300.7684,299.9071,300.115,12092.0
2025-05-09 12:30:00,303.09,303.28,302.02,302.51,7311.0,300.0556,300.2437,298.9963,299.4814,7311.0
2025-05-09 13:00:00,302.46,303.52,302.36,303.5,8000.0,299.4319,300.4813,299.3329,300.4615,8000.0
2025-05-09 13:30:00,303.34,304.02,303.16,303.91,11008.0,300.3031,300.9762,300.1249,300.8674,11008.0
2025-05-09 14:00:00,303.93,304.1,303.6,303.67,4805.0,300.8872,301.0554,300.5605,300.6298,4805.0
2025-05-09 14:30:00,303.76,304.5,303.76,304.38,7825.0,300.7189,301.4514,300.7189,301.3326,7825.0
2025-05-09 15:00:00,304.5,304.88,304.32,304.41,11783.0,301.4514,301.8276,301.2732,301.3623,11783.0
2025-05-09 15:30:00,304.38,304.49,303.56,303.96,44433.0,301.3326,301.4415,300.5209,300.9168,44433.0
2025-05-12 09:30:00,305.51,306.21,301.03,301.46,26659.0,302.4513,303.1443,298.0162,298.4419,26659.0
2025-05-12 10:00:00,301.75,301.8,298.85,299.96,26157.0,298.729,298.7785,295.858,296.9569,26157.0
2025-05-12 10:30:00,300.21,302.76,300.17,302.1,17954.0,297.2044,299.7289,297.1648,299.0755,17954.0
2025-05-12 11:00:00,302.2,302.23,300.43,300.55,16798.0,299.1745,299.2042,297.4222,297.541,16798.0
2025-05-12 11:30:00,300.78,302.62,300.78,302.01,19283.0,297.7687,299.5903,297.7687,298.9864,19283.0
2025-05-12 12:00:00,301.97,303.58,301.83,303.5,23304.0,298.9468,300.5407,298.8082,300.4615,23304.0
2025-05-12 12:30:00,303.44,304.56,302.78,304.33,9688.0,300.4021,301.5108,299.7487,301.2831,9688.0
2025-05-12 13:00:00,304.34,305.12,304.17,304.31,16826.0,301.293,302.0652,301.1247,301.2633,16826.0
2025-05-12 13:30:00,304.34,304.58,303.67,303.96,10719.0,301.293,301.5306,300.6298,300.9168,10719.0
2025-05-12 14:00:00,303.96,305.11,303.96,304.61,22977.0,300.9168,302.0553,300.9168,301.5603,22977.0
2025-05-12 14:30:00,304.77,305.34,304.36,304.82,23568.0,301.7187,302.283,301.3128,301.7682,23568.0
2025-05-12 15:00:00,304.64,305.43,304.57,305.16,28847.0,301.59,302.3721,301.5207,302.1048,28847.0
2025-05-12 15:30:00,305.22,305.52,303.66,305.44,88405.0,302.1642,302.4612,300.6199,302.382,88405.0
2025-05-13 09:30:00,307.5,307.53,301.87,301.88,51653.0,304.4214,304.4511,298.8478,298.8577,51653.0
2025-05-13 10:00:00,301.88,303.06,299.87,300.0,16904.0,298.8577,300.0259,296.8678,296.9965,16904.0
2025-05-13 10:30:00,300.27,301.26,300.27,300.75,11180.0,297.2638,298.2439,297.2638,297.739,11180.0
2025-05-13 11:00:00,300.45,302.95,300.14,302.74,8997.0,297.442,299.917,297.1351,299.7091,8997.0
2025-05-13 11:30:00,302.85,302.86,300.07,300.59,17213.0,299.818,299.8279,297.0658,297.5806,17213.0
2025-05-13 12:00:00,300.63,301.4,300.0,300.52,12087.0,297.6202,298.3825,296.9965,297.5113,12087.0
2025-05-13 12:30:00,300.47,301.46,300.3,300.84,8267.0,297.4618,298.4419,297.2935,297.8281,8267.0
2025-05-13 13:00:00,301.03,301.87,300.77,301.62,8271.0,298.0162,298.8478,297.7588,298.6003,8271.0
2025-05-13 13:30:00,301.86,302.49,301.32,301.88,10293.0,298.8379,299.4616,298.3033,298.8577,10293.0
2025-05-13 14:00:00,301.96,302.59,301.43,301.6,13123.0,298.9369,299.5606,298.4122,298.5805,13123.0
2025-05-13 14:30:00,301.58,302.27,301.12,301.82,17463.0,298.5607,299.2438,298.1053,298.7983,17463.0
2025-05-13 15:00:00,301.82,302.09,301.03,301.6,20204.0,298.7983,299.0656,298.0162,298.5805,20204.0
2025-05-13 15:30:00,301.68,302.87,301.6,301.92,71775.0,298.6597,299.8378,298.5805,298.8973,71775.0
2025-05-14 09:30:00,300.56,301.7,297.57,299.97,19685.0,297.5509,298.6795,294.5908,296.9668,19685.0
2025-05-14 10:00:00,299.93,300.07,297.46,298.49,15496.0,296.9272,297.0658,294.4819,295.5016,15496.0
2025-05-14 10:30:00,298.7,299.36,297.56,297.56,11408.0,295.7095,296.3629,294.5809,294.5809,11408.0
2025-05-14 11:00:00,297.6,298.94,296.63,298.9,16795.0,294.6205,295.9471,293.6602,295.9075,16795.0
2025-05-14 11:30:00,298.44,298.87,298.41,298.63,11258.0,295.4521,295.8778,295.4224,295.6402,11258.0
2025-05-14 12:00:00,298.79,299.21,298.32,298.32,11153.0,295.7986,296.2144,295.3333,295.3333,11153.0
2025-05-14 12:30:00,298.46,298.86,297.98,298.5,13574.0,295.4719,295.8679,294.9967,295.5115,13574.0
2025-05-14 13:00:00,299.07,299.09,298.14,298.34,6253.0,296.0758,296.0956,295.1551,295.3531,6253.0
2025-05-14 13:30:00,298.7,299.02,298.33,298.96,6129.0,295.7095,296.0263,295.3432,295.9669,6129.0
2025-05-14 14:00:00,299.17,299.72,298.42,298.43,8488.0,296.1748,296.7193,295.4323,295.4422,8488.0
2025-05-14 14:30:00,298.29,299.15,298.29,298.91,12408.0,295.3036,296.155,295.3036,295.9174,12408.0
2025-05-14 15:00:00,299.02,299.2,298.31,298.51,17858.0,296.0263,296.2045,295.3234,295.5214,17858.0
2025-05-14 15:30:00,298.52,299.03,297.88,298.07,71383.0,295.5313,296.0362,294.8977,295.0858,71383.0
2025-05-15 09:30:00,300.59,301.12,299.74,301.06,17843.0,297.5806,298.1053,296.7391,298.0459,17843.0
2025-05-15 10:00:00,300.92,301.25,299.1,299.44,8734.0,297.9073,298.234,296.1055,296.4421,8734.0
2025-05-15 10:30:00,299.33,300.85,299.31,299.8,10694.0,296.3332,297.838,296.3134,296.7985,10694.0
2025-05-15 11:00:00,300.07,301.62,300.07,300.9,10630.0,297.0658,298.6003,297.0658,297.8875,10630.0
2025-05-15 11:30:00,300.88,301.76,300.88,301.63,6879.0,297.8677,298.7389,297.8677,298.6102,6879.0
2025-05-15 12:00:00,301.79,302.52,301.45,301.51,5852.0,298.7686,299.4913,298.432,298.4914,5852.0
2025-05-15 12:30:00,301.4,301.63,300.7,301.36,3869.0,298.3825,298.6102,297.6895,298.3429,3869.0
2025-05-15 13:00:00,301.74,302.12,301.24,301.32,6980.0,298.7191,299.0953,298.2241,298.3033,6980.0
2025-05-15 13:30:00,301.46,302.07,301.19,301.94,7475.0,298.4419,299.0458,298.1746,298.9171,7475.0
2025-05-15 14:00:00,301.77,303.17,301.71,303.06,7694.0,298.7488,300.1348,298.6894,300.0259,7694.0
2025-05-15 14:30:00,303.18,304.34,303.07,304.29,9651.0,300.1447,301.293,300.0358,301.2435,9651.0
2025-05-15 15:00:00,304.31,304.76,304.03,304.63,13640.0,301.2633,301.7088,300.9861,301.5801,13640.0
2025-05-15 15:30:00,304.86,305.25,304.36,305.25,43370.0,301.8078,302.1939,301.3128,302.1939,43370.0
2025-05-16 09:30:00,305.14,306.65,304.75,306.17,47817.0,302.085,303.5799,301.6989,303.1047,47817.0
2025-05-16 10:00:00,306.72,306.72,304.98,305.76,15714.0,303.6492,303.6492,301.9266,302.6988,15714.0
2025-05-16 10:30:00,305.94,306.87,305.39,305.71,11477.0,302.877,303.7977,302.3325,302.6493,11477.0
2025-05-16 11:00:00,305.77,306.68,305.7,306.3,8238.0,302.7087,303.6096,302.6394,303.2334,8238.0
2025-05-16 11:30:00,306.3,306.42,305.75,306.1,8824.0,303.2334,303.3522,302.6889,303.0354,8824.0
2025-05-16 12:00:00,306.31,307.26,306.25,307.19,7618.0,303.2433,304.1838,303.1839,304.1145,7618.0
2025-05-16 12:30:00,307.25,307.56,306.99,307.06,10402.0,304.1739,304.4808,303.9165,303.9858,10402.0
2025-05-16 13:00:00,307.0,307.95,307.0,307.59,5541.0,303.9264,304.8669,303.9264,304.5105,5541.0
2025-05-16 13:30:00,307.47,307.68,307.3,307.68,12902.0,304.3917,304.5996,304.2234,304.5996,12902.0
2025-05-16 14:00:00,307.53,307.95,307.47,307.76,10125.0,304.4511,304.8669,304.3917,304.6788,10125.0
2025-05-16 14:30:00,307.76,308.1,307.58,307.92,10780.0,304.6788,305.0154,304.5006,304.8372,10780.0
2025-05-16 15:00:00,308.1,308.76,308.08,308.49,15491.0,305.0154,305.6688,304.9956,305.4015,15491.0
2025-05-16 15:30:00,308.4,309.15,308.31,308.98,68080.0,305.3124,306.0549,305.2233,305.8866,68080.0
2025-05-19 09:30:00,307.45,307.47,305.5,307.44,28092.0,304.3719,304.3917,302.4414,304.362,28092.0
2025-05-19 10:00:00,307.37,308.32,306.87,308.17,18442.0,304.2927,305.2332,303.7977,305.0847,18442.0
2025-05-19 10:30:00,308.1,308.8,307.51,307.51,9709.0,305.0154,305.7084,304.4313,304.4313,9709.0
2025-05-19 11:00:00,307.79,308.25,307.79,308.02,3865.0,304.7085,305.1639,304.7085,304.9362,3865.0
2025-05-19 11:30:00,308.21,308.67,308.2,308.33,5835.0,305.1243,305.5797,305.1144,305.2431,5835.0
2025-05-19 12:00:00,308.63,308.75,308.27,308.28,6982.0,305.5401,305.6589,305.1837,305.1936,6982.0
2025-05-19 12:30:00,308.32,309.15,308.31,308.9,7904.0,305.2332,306.0549,305.2233,305.8074,7904.0
2025-05-19 13:00:00,308.89,309.62,308.89,309.49,4913.0,305.7975,306.5202,305.7975,306.3915,4913.0
2025-05-19 13:30:00,309.76,309.76,308.78,308.78,4699.0,306.6588,306.6588,305.6886,305.6886,4699.0
2025-05-19 14:00:00,308.94,309.13,308.77,308.86,6374.0,305.847,306.0351,305.6787,305.7678,6374.0
2025-05-19 14:30:00,308.9,309.32,308.9,309.0,7118.0,305.8074,306.2232,305.8074,305.9064,7118.0
2025-05-19 15:00:00,308.97,309.4,308.65,308.84,11561.0,305.8767,306.3024,305.5599,305.748,11561.0
2025-05-19 15:30:00,308.93,309.48,308.64,309.41,46290.0,305.8371,306.3816,305.55,306.3123,46290.0
2025-05-20 09:30:00,308.57,309.37,307.33,308.87,15443.0,305.4807,306.2727,304.2531,305.7777,15443.0
2025-05-20 10:00:00,308.88,309.07,308.02,308.42,24338.0,305.7876,305.9757,304.9362,305.3322,24338.0
2025-05-20 10:30:00,308.42,309.19,308.32,308.81,5092.0,305.3322,306.0945,305.2332,305.7183,5092.0
2025-05-20 11:00:00,308.66,309.63,308.66,309.08,13223.0,305.5698,306.5301,305.5698,305.9856,13223.0
2025-05-20 11:30:00,309.22,309.46,308.17,308.25,4203.0,306.1242,306.3618,305.0847,305.1639,4203.0
2025-05-20 12:00:00,308.2,308.2,307.35,307.53,3364.0,305.1144,305.1144,304.2729,304.4511,3364.0
2025-05-20 12:30:00,307.53,307.78,307.21,307.78,3952.0,304.4511,304.6986,304.1343,304.6986,3952.0
2025-05-20 13:00:00,307.65,308.2,307.46,308.19,11176.0,304.5699,305.1144,304.3818,305.1045,11176.0
2025-05-20 13:30:00,308.08,308.33,307.76,308.25,6383.0,304.9956,305.2431,304.6788,305.1639,6383.0
2025-05-20 14:00:00,308.25,308.32,307.0,307.65,15034.0,305.1639,305.2332,303.9264,304.5699,15034.0
2025-05-20 14:30:00,307.5,307.82,307.31,307.43,11069.0,304.4214,304.7382,304.2333,304.3521,11069.0
2025-05-20 15:00:00,307.33,307.93,307.0,307.68,18424.0,304.2531,304.8471,303.9264,304.5996,18424.0
2025-05-20 15:30:00,307.74,308.41,307.49,307.92,52373.0,304.659,305.3223,304.4115,304.8372,52373.0
2025-05-21 09:30:00,305.19,305.91,302.88,303.07,24501.0,302.1345,302.8473,299.8477,300.0358,24501.0
2025-05-21 10:00:00,303.33,303.95,301.55,301.55,12190.0,300.2932,300.9069,298.531,298.531,12190.0
2025-05-21 10:30:00,301.01,301.46,299.92,300.58,10274.0,297.9964,298.4419,296.9173,297.5707,10274.0
2025-05-21 11:00:00,300.47,301.03,299.47,300.97,12128.0,297.4618,298.0162,296.4718,297.9568,12128.0
2025-05-21 11:30:00,300.77,301.77,300.55,301.44,26483.0,297.7588,298.7488,297.541,298.4221,26483.0
2025-05-21 12:00:00,301.31,301.33,300.53,300.85,5997.0,298.2934,298.3132,297.5212,297.838,5997.0
2025-05-21 12:30:00,300.95,301.59,300.95,301.58,6870.0,297.937,298.5706,297.937,298.5607,6870.0
2025-05-21 13:00:00,301.58,301.58,298.4,298.96,14567.0,298.5607,298.5607,295.4125,295.9669,14567.0
2025-05-21 13:30:00,298.12,299.38,298.0,298.25,18445.0,295.1353,296.3827,295.0165,295.264,18445.0
2025-05-21 14:00:00,297.9,298.05,296.07,296.51,9916.0,294.9175,295.066,293.1058,293.5414,9916.0
2025-05-21 14:30:00,296.62,296.95,295.7,295.84,18152.0,293.6503,293.977,292.7395,292.8781,18152.0
2025-05-21 15:00:00,295.84,296.55,295.31,296.0,16204.0,292.8781,293.581,292.3535,293.0365,16204.0
2025-05-21 15:30:00,296.19,297.18,295.75,295.79,44024.0,293.2246,294.2047,292.789,292.8286,44024.0
2025-05-22 09:30:00,295.82,296.42,293.84,294.26,18222.0,292.8583,293.4523,290.8982,291.314,18222.0
2025-05-22 10:00:00,294.24,295.34,292.91,292.94,12115.0,291.2942,292.3832,289.9775,290.0072,12115.0
2025-05-22 10:30:00,292.64,293.96,292.14,293.91,37782.0,289.7102,291.017,289.2152,290.9675,37782.0
2025-05-22 11:00:00,293.91,294.34,293.26,294.34,15234.0,290.9675,291.3932,290.324,291.3932,15234.0
2025-05-22 11:30:00,294.39,295.17,294.33,294.84,9022.0,291.4427,292.2149,291.3833,291.8882,9022.0
2025-05-22 12:00:00,294.81,295.45,294.41,295.16,6344.0,291.8585,292.492,291.4625,292.205,6344.0
2025-05-22 12:30:00,295.14,295.9,294.2,294.21,10421.0,292.1852,292.9375,291.2546,291.2645,10421.0
2025-05-22 13:00:00,294.32,295.85,294.13,295.85,4511.0,291.3734,292.888,291.1853,292.888,4511.0
2025-05-22 13:30:00,295.61,296.17,295.43,295.56,6060.0,292.6504,293.2048,292.4722,292.6009,6060.0
2025-05-22 14:00:00,295.74,296.55,295.61,296.28,9075.0,292.7791,293.581,292.6504,293.3137,9075.0
2025-05-22 14:30:00,296.08,296.5,295.61,296.4,10251.0,293.1157,293.5315,292.6504,293.4325,10251.0
2025-05-22 15:00:00,296.27,297.38,296.17,297.11,23412.0,293.3038,294.4027,293.2048,294.1354,23412.0
2025-05-22 15:30:00,297.23,297.46,295.8,295.8,56815.0,294.2542,294.4819,292.8385,292.8385,56815.0
2025-05-23 09:30:00,296.69,297.26,294.97,295.97,27887.0,293.7196,294.2839,292.0169,293.0068,27887.0
2025-05-23 10:00:00,295.74,296.7,295.12,296.3,21545.0,292.7791,293.7295,292.1654,293.3335,21545.0
2025-05-23 10:30:00,296.01,297.12,294.65,294.74,13781.0,293.0464,294.1453,291.7001,291.7892,13781.0
2025-05-23 11:00:00,294.9,295.83,294.61,295.41,7293.0,291.9476,292.8682,291.6605,292.4524,7293.0
2025-05-23 11:30:00,295.49,296.38,295.49,295.92,5196.0,292.5316,293.4127,292.5316,292.9573,5196.0
2025-05-23 12:00:00,295.91,296.01,295.18,295.72,8329.0,292.9474,293.0464,292.2248,292.7593,8329.0
2025-05-23 12:30:00,295.43,296.21,295.38,295.84,5176.0,292.4722,293.2444,292.4227,292.8781,5176.0
2025-05-23 13:00:00,295.99,296.85,295.82,296.42,3996.0,293.0266,293.878,292.8583,293.4523,3996.0
2025-05-23 13:30:00,296.37,296.62,295.98,296.28,6681.0,293.4028,293.6503,293.0167,293.3137,6681.0
2025-05-23 14:00:00,296.3,296.82,295.75,296.25,7750.0,293.3335,293.8483,292.789,293.284,7750.0
2025-05-23 14:30:00,296.33,296.75,296.33,296.56,7178.0,293.3632,293.779,293.3632,293.5909,7178.0
2025-05-23 15:00:00,296.6,297.4,296.5,296.56,8874.0,293.6305,294.4225,293.5315,293.5909,8874.0
2025-05-23 15:30:00,296.64,297.49,296.16,296.75,28693.0,293.6701,294.5116,293.1949,293.779,28693.0
2025-05-27 09:30:00,299.37,300.78,296.96,297.95,37488.0,296.3728,297.7687,293.9869,294.967,37488.0
2025-05-27 10:00:00,297.97,299.1,296.4,298.79,41589.0,294.9868,296.1055,293.4325,295.7986,41589.0
2025-05-27 10:30:00,298.8,300.22,298.76,300.19,9723.0,295.8085,297.2143,295.7689,297.1846,9723.0
2025-05-27 11:00:00,299.97,300.78,299.26,300.71,22240.0,296.9668,297.7687,296.2639,297.6994,22240.0
2025-05-27 11:30:00,300.61,300.73,299.45,299.46,16223.0,297.6004,297.7192,296.452,296.4619,16223.0
2025-05-27 12:00:00,299.47,299.65,298.84,299.29,8301.0,296.4718,296.65,295.8481,296.2936,8301.0
2025-05-27 12:30:00,299.44,300.0,299.11,299.19,7100.0,296.4421,296.9965,296.1154,296.1946,7100.0
2025-05-27 13:00:00,299.23,299.75,299.14,299.21,8526.0,296.2342,296.749,296.1451,296.2144,8526.0
2025-05-27 13:30:00,299.14,300.41,299.14,300.36,11606.0,296.1451,297.4024,296.1451,297.3529,11606.0
2025-05-27 14:00:00,300.32,300.78,300.12,300.41,12485.0,297.3133,297.7687,297.1153,297.4024,12485.0
2025-05-27 14:30:00,300.37,301.21,300.37,300.91,22176.0,297.3628,298.1944,297.3628,297.8974,22176.0
2025-05-27 15:00:00,300.82,301.2,300.34,300.43,18760.0,297.8083,298.1845,297.3331,297.4222,18760.0
2025-05-27 15:30:00,300.36,301.07,299.54,300.25,103334.0,297.3529,298.0558,296.5411,297.244,103334.0
2025-05-28 09:30:00,300.1,300.77,298.94,299.76,25760.0,297.0955,297.7588,295.9471,296.7589,25760.0
2025-05-28 10:00:00,299.75,301.2,299.45,300.44,29798.0,296.749,298.1845,296.452,297.4321,29798.0
2025-05-28 10:30:00,300.65,301.21,300.57,301.18,19688.0,297.64,298.1944,297.5608,298.1647,19688.0
2025-05-28 11:00:00,301.18,301.18,299.87,299.88,18812.0,298.1647,298.1647,296.8678,296.8777,18812.0
2025-05-28 11:30:00,299.98,300.54,299.87,300.45,7493.0,296.9767,297.5311,296.8678,297.442,7493.0
2025-05-28 12:00:00,300.25,301.86,300.14,301.49,15691.0,297.244,298.8379,297.1351,298.4716,15691.0
2025-05-28 12:30:00,301.49,302.16,301.27,301.81,9755.0,298.4716,299.1349,298.2538,298.7884,9755.0
2025-05-28 13:00:00,301.67,302.62,301.52,302.05,11436.0,298.6498,299.5903,298.5013,299.026,11436.0
2025-05-28 13:30:00,302.04,302.19,301.56,301.91,15097.0,299.0161,299.1646,298.5409,298.8874,15097.0
2025-05-28 14:00:00,301.74,302.14,301.33,301.59,14748.0,298.7191,299.1151,298.3132,298.5706,14748.0
2025-05-28 14:30:00,301.71,301.97,300.6,301.41,11861.0,298.6894,298.9468,297.5905,298.3924,11861.0
2025-05-28 15:00:00,301.38,301.94,301.14,301.8,16137.0,298.3627,298.9171,298.1251,298.7785,16137.0
2025-05-28 15:30:00,301.82,302.2,301.04,302.16,51144.0,298.7983,299.1745,298.0261,299.1349,51144.0
2025-05-29 09:30:00,302.88,307.34,301.53,306.56,28895.0,299.8477,304.263,298.5112,303.4908,28895.0
2025-05-29 10:00:00,306.54,307.77,306.15,306.53,18437.0,303.471,304.6887,303.0849,303.4611,18437.0
2025-05-29 10:30:00,306.2,306.21,304.72,305.56,10907.0,303.1344,303.1443,301.6692,302.5008,10907.0
2025-05-29 11:00:00,305.61,305.75,304.81,305.2,5621.0,302.5503,302.6889,301.7583,302.1444,5621.0
2025-05-29 11:30:00,305.34,305.34,302.78,303.26,18095.0,302.283,302.283,299.7487,300.2239,18095.0
2025-05-29 12:00:00,303.2,305.5,302.92,304.35,9177.0,300.1645,302.4414,299.8873,301.3029,9177.0
2025-05-29 12:30:00,304.53,304.59,303.84,304.5,8972.0,301.4811,301.5405,300.7981,301.4514,8972.0
2025-05-29 13:00:00,304.88,305.12,304.46,304.71,3973.0,301.8276,302.0652,301.4118,301.6593,3973.0
2025-05-29 13:30:00,304.82,305.48,304.62,304.88,11864.0,301.7682,302.4216,301.5702,301.8276,11864.0
2025-05-29 14:00:00,304.98,305.43,304.63,305.17,6339.0,301.9266,302.3721,301.5801,302.1147,6339.0
2025-05-29 14:30:00,305.18,305.82,304.96,305.17,6074.0,302.1246,302.7582,301.9068,302.1147,6074.0
2025-05-29 15:00:00,305.17,305.53,304.84,305.26,12192.0,302.1147,302.4711,301.788,302.2038,12192.0
2025-05-29 15:30:00,305.34,306.07,305.07,305.88,56075.0,302.283,303.0057,302.0157,302.8176,56075.0
2025-05-30 09:30:00,305.13,306.32,304.31,305.88,23105.0,302.0751,303.2532,301.2633,302.8176,23105.0
2025-05-30 10:00:00,305.95,306.02,304.14,304.57,10944.0,302.8869,302.9562,301.095,301.5207,10944.0
2025-05-30 10:30:00,304.61,305.07,303.97,304.26,9131.0,301.5603,302.0157,300.9267,301.2138,9131.0
2025-05-30 11:00:00,304.17,305.24,304.17,305.0,10190.0,301.1247,302.184,301.1247,301.9464,10190.0
2025-05-30 11:30:00,304.94,305.13,304.4,305.07,18336.0,301.887,302.0751,301.3524,302.0157,18336.0
2025-05-30 12:00:00,305.05,305.75,304.54,304.54,15290.0,301.9959,302.6889,301.491,301.491,15290.0
2025-05-30 12:30:00,304.54,305.79,304.3,305.52,14759.0,301.491,302.7285,301.2534,302.4612,14759.0
2025-05-30 13:00:00,305.7,306.23,305.26,305.87,10144.0,302.6394,303.1641,302.2038,302.8077,10144.0
2025-05-30 13:30:00,305.94,305.94,304.99,305.52,14224.0,302.877,302.877,301.9365,302.4612,14224.0
2025-05-30 14:00:00,305.39,306.58,305.37,305.89,11877.0,302.3325,303.5106,302.3127,302.8275,11877.0
2025-05-30 14:30:00,305.88,306.74,305.71,306.72,13423.0,302.8176,303.669,302.6493,303.6492,13423.0
2025-05-30 15:00:00,306.68,308.17,306.67,308.01,14113.0,303.6096,305.0847,303.5997,304.9263,14113.0
2025-05-30 15:30:00,307.97,308.71,306.99,308.41,115790.0,304.8867,305.6193,303.9165,305.3223,115790.0
2025-06-02 09:30:00,305.58,306.56,303.82,303.88,21524.0,302.5206,303.4908,300.7783,300.8377,21524.0
2025-06-02 10:00:00,304.04,306.86,303.23,306.33,24776.0,300.996,303.7878,300.1942,303.2631,24776.0
2025-06-02 10:30:00,306.33,308.05,306.01,307.53,17260.0,303.2631,304.9659,302.9463,304.4511,17260.0
2025-06-02 11:00:00,307.51,308.13,306.97,307.03,13417.0,304.4313,305.0451,303.8967,303.9561,13417.0
2025-06-02 11:30:00,306.85,307.72,306.16,307.7,11179.0,303.7779,304.6392,303.0948,304.6194,11179.0
2025-06-02 12:00:00,307.99,308.55,307.75,307.76,12389.0,304.9065,305.4609,304.6689,304.6788,12389.0
2025-06-02 12:30:00,307.63,308.19,307.58,307.97,8235.0,304.5501,305.1045,304.5006,304.8867,8235.0
2025-06-02 13:00:00,307.81,308.08,307.09,307.11,5511.0,304.7283,304.9956,304.0155,304.0353,5511.0
2025-06-02 13:30:00,307.15,307.64,307.12,307.23,5423.0,304.0749,304.56,304.0452,304.1541,5423.0
2025-06-02 14:00:00,307.41,308.68,307.41,308.59,7976.0,304.3323,305.5896,304.3323,305.5005,7976.0
2025-06-02 14:30:00,308.63,309.16,308.57,308.89,5651.0,305.5401,306.0648,305.4807,305.7975,5651.0
2025-06-02 15:00:00,309.07,309.55,308.98,309.44,17360.0,305.9757,306.4509,305.8866,306.342,17360.0
2025-06-02 15:30:00,309.52,310.0,309.0,309.74,40505.0,306.4212,306.8964,305.9064,306.639,40505.0
2025-06-03 09:30:00,308.21,308.44,302.86,305.13,44779.0,305.1243,305.352,299.8279,302.0751,44779.0
2025-06-03 10:00:00,304.92,305.13,302.53,304.16,42262.0,301.8672,302.0751,299.5012,301.1148,42262.0
2025-06-03 10:30:00,304.5,305.48,303.72,305.11,28369.0,301.4514,302.4216,300.6793,302.0553,28369.0
2025-06-03 11:00:00,304.71,304.75,303.02,303.98,16066.0,301.6593,301.6989,299.9863,300.9366,16066.0
2025-06-03 11:30:00,303.7,305.13,303.47,304.9,7497.0,300.6595,302.0751,300.4318,301.8474,7497.0
2025-06-03 12:00:00,305.11,306.0,304.84,305.02,6690.0,302.0553,302.9364,301.788,301.9662,6690.0
2025-06-03 12:30:00,304.79,305.82,304.76,305.8,12410.0,301.7385,302.7582,301.7088,302.7384,12410.0
2025-06-03 13:00:00,305.9,306.28,305.72,305.72,8460.0,302.8374,303.2136,302.6592,302.6592,8460.0
2025-06-03 13:30:00,305.7,305.79,304.44,304.44,12000.0,302.6394,302.7285,301.392,301.392,12000.0
2025-06-03 14:00:00,304.43,304.72,303.82,304.04,28958.0,301.3821,301.6692,300.7783,300.996,28958.0
2025-06-03 14:30:00,304.03,304.78,303.58,304.1,35271.0,300.9861,301.7286,300.5407,301.0554,35271.0
2025-06-03 15:00:00,304.18,304.54,303.5,303.6,26865.0,301.1346,301.491,300.4615,300.5605,26865.0
2025-06-03 15:30:00,303.81,303.99,301.57,303.32,88903.0,300.7684,300.9465,298.5508,300.2833,88903.0
2025-06-04 09:30:00,302.04,303.0,300.2,301.31,35362.0,299.0161,299.9665,297.1945,298.2934,35362.0
2025-06-04 10:00:00,301.16,302.78,300.56,302.6,32700.0,298.1449,299.7487,297.5509,299.5705,32700.0
2025-06-04 10:30:00,302.65,304.4,302.65,302.9,21883.0,299.62,301.3524,299.62,299.8675,21883.0
2025-06-04 11:00:00,303.4,304.7,302.97,304.2,13014.0,300.3625,301.6494,299.9368,301.1544,13014.0
2025-06-04 11:30:00,304.17,305.07,304.14,304.77,14997.0,301.1247,302.0157,301.095,301.7187,14997.0
2025-06-04 12:00:00,304.84,304.84,303.77,304.13,14789.0,301.788,301.788,300.7288,301.0851,14789.0
2025-06-04 12:30:00,303.96,304.36,303.83,303.85,14309.0,300.9168,301.3128,300.7882,300.808,14309.0
2025-06-04 13:00:00,304.3,304.69,304.25,304.55,7742.0,301.2534,301.6395,301.2039,301.5009,7742.0
2025-06-04 13:30:00,304.42,305.1,304.42,304.81,16317.0,301.3722,302.0454,301.3722,301.7583,16317.0
2025-06-04 14:00:00,304.81,304.95,304.34,304.71,14318.0,301.7583,301.8969,301.293,301.6593,14318.0
2025-06-04 14:30:00,304.71,304.84,303.87,304.09,15631.0,301.6593,301.788,300.8278,301.0455,15631.0
2025-06-04 15:00:00,303.97,304.14,303.59,304.14,10671.0,300.9267,301.095,300.5506,301.095,10671.0
2025-06-04 15:30:00,304.27,304.45,302.79,303.37,65114.0,301.2237,301.4019,299.7586,300.3328,65114.0
2025-06-05 09:30:00,303.03,303.1,301.42,301.96,15671.0,299.9962,300.0655,298.4023,298.9369,15671.0
2025-06-05 10:00:00,301.53,302.37,300.69,301.55,28930.0,298.5112,299.3428,297.6796,298.531,28930.0
2025-06-05 10:30:00,301.84,302.27,300.25,302.14,19306.0,298.8181,299.2438,297.244,299.1151,19306.0
2025-06-05 11:00:00,302.01,302.34,301.18,301.79,15188.0,298.9864,299.3131,298.1647,298.7686,15188.0
2025-06-05 11:30:00,301.84,302.43,301.77,302.17,12692.0,298.8181,299.4022,298.7488,299.1448,12692.0
2025-06-05 12:00:00,302.11,302.73,302.01,302.67,10400.0,299.0854,299.6992,298.9864,299.6398,10400.0
2025-06-05 12:30:00,302.63,302.88,302.0,302.88,7859.0,299.6002,299.8477,298.9765,299.8477,7859.0
2025-06-05 13:00:00,302.51,302.71,302.33,302.33,6191.0,299.4814,299.6794,299.3032,299.3032,6191.0
2025-06-05 13:30:00,302.44,302.99,302.25,302.26,4752.0,299.4121,299.9566,299.224,299.2339,4752.0
2025-06-05 14:00:00,302.15,302.28,301.25,302.26,9973.0,299.125,299.2537,298.234,299.2339,9973.0
2025-06-05 14:30:00,302.28,302.83,302.1,302.1,12597.0,299.2537,299.7982,299.0755,299.0755,12597.0
2025-06-05 15:00:00,302.1,302.38,300.44,300.61,11503.0,299.0755,299.3527,297.4321,297.6004,11503.0
2025-06-05 15:30:00,300.61,301.89,300.24,300.59,58700.0,297.6004,298.8676,297.2341,297.5806,58700.0
2025-06-06 09:30:00,301.46,304.34,301.0,303.11,18942.0,298.4419,301.293,297.9865,300.0754,18942.0
2025-06-06 10:00:00,303.05,303.15,301.88,302.7,15834.0,300.016,300.115,298.8577,299.6695,15834.0
2025-06-06 10:30:00,302.64,303.04,302.24,302.41,24963.0,299.6101,300.0061,299.2141,299.3824,24963.0
2025-06-06 11:00:00,302.41,302.86,300.91,301.29,21640.0,299.3824,299.8279,297.8974,298.2736,21640.0
2025-06-06 11:30:00,301.29,301.48,300.21,301.26,26470.0,298.2736,298.4617,297.2044,298.2439,26470.0
2025-06-06 12:00:00,301.15,302.05,301.0,301.79,13001.0,298.135,299.026,297.9865,298.7686,13001.0
2025-06-06 12:30:00,301.84,302.12,300.66,300.93,15604.0,298.8181,299.0953,297.6499,297.9172,15604.0
2025-06-06 13:00:00,300.9,301.54,300.81,301.33,12582.0,297.8875,298.5211,297.7984,298.3132,12582.0
2025-06-06 13:30:00,301.5,301.71,301.1,301.42,9556.0,298.4815,298.6894,298.0855,298.4023,9556.0
2025-06-06 14:00:00,301.41,302.32,301.41,302.04,14928.0,298.3924,299.2933,298.3924,299.0161,14928.0
2025-06-06 14:30:00,302.23,302.75,302.03,302.44,14911.0,299.2042,299.719,299.0062,299.4121,14911.0
2025-06-06 15:00:00,302.4,303.11,302.4,302.51,25519.0,299.3725,300.0754,299.3725,299.4814,25519.0
2025-06-06 15:30:00,302.59,303.5,302.24,303.06,91421.0,299.5606,300.4615,299.2141,300.0259,91421.0
2025-06-09 09:30:00,302.01,303.68,301.21,303.62,14613.0,298.9864,300.6397,298.1944,300.5803,14613.0
2025-06-09 10:00:00,304.0,304.2,301.95,302.08,15894.0,300.9564,301.1544,298.927,299.0557,15894.0
2025-06-09 10:30:00,302.18,302.64,301.07,302.19,15036.0,299.1547,299.6101,298.0558,299.1646,15036.0
2025-06-09 11:00:00,302.32,303.42,302.08,303.02,8324.0,299.2933,300.3823,299.0557,299.9863,8324.0
2025-06-09 11:30:00,303.09,303.73,302.97,303.44,9670.0,300.0556,300.6892,299.9368,300.4021,9670.0
2025-06-09 12:00:00,303.57,304.49,303.37,304.38,10036.0,300.5308,301.4415,300.3328,301.3326,10036.0
2025-06-09 12:30:00,304.29,304.73,303.96,304.33,6177.0,301.2435,301.6791,300.9168,301.2831,6177.0
2025-06-09 13:00:00,304.41,305.69,304.31,305.69,13508.0,301.3623,302.6295,301.2633,302.6295,13508.0
2025-06-09 13:30:00,305.57,306.12,305.08,305.81,12761.0,302.5107,303.0552,302.0256,302.7483,12761.0
2025-06-09 14:00:00,305.94,305.95,305.6,305.6,10978.0,302.877,302.8869,302.5404,302.5404,10978.0
2025-06-09 14:30:00,305.72,305.77,304.6,304.6,16738.0,302.6592,302.7087,301.5504,301.5504,16738.0
2025-06-09 15:00:00,304.82,304.83,303.77,303.87,11391.0,301.7682,301.7781,300.7288,300.8278,11391.0
2025-06-09 15:30:00,303.81,303.96,302.49,302.51,61995.0,300.7684,300.9168,299.4616,299.4814,61995.0
2025-06-10 09:30:00,303.52,305.35,301.71,302.52,14164.0,300.4813,302.2929,298.6894,299.4913,14164.0
2025-06-10 10:00:00,302.51,303.07,301.15,301.85,22134.0,299.4814,300.0358,298.135,298.828,22134.0
2025-06-10 10:30:00,301.6,303.22,301.49,302.96,16544.0,298.5805,300.1843,298.4716,299.9269,16544.0
2025-06-10 11:00:00,302.96,303.34,301.64,302.85,15303.0,299.9269,300.3031,298.6201,299.818,15303.0
2025-06-10 11:30:00,303.41,304.1,302.56,303.02,8078.0,300.3724,301.0554,299.5309,299.9863,8078.0
2025-06-10 12:00:00,302.82,303.13,302.5,302.52,4069.0,299.7883,300.0952,299.4715,299.4913,4069.0
2025-06-10 12:30:00,302.61,302.99,302.6,302.74,3907.0,299.5804,299.9566,299.5705,299.7091,3907.0
2025-06-10 13:00:00,302.64,303.85,302.53,303.84,4283.0,299.6101,300.808,299.5012,300.7981,4283.0
2025-06-10 13:30:00,303.69,303.93,303.41,303.61,8183.0,300.6496,300.8872,300.3724,300.5704,8183.0
2025-06-10 14:00:00,303.61,303.62,302.85,303.25,15869.0,300.5704,300.5803,299.818,300.214,15869.0
2025-06-10 14:30:00,303.07,304.54,303.07,304.38,27454.0,300.0358,301.491,300.0358,301.3326,27454.0
2025-06-10 15:00:00,304.26,304.56,304.05,304.16,13304.0,301.2138,301.5108,301.0059,301.1148,13304.0
2025-06-10 15:30:00,304.08,304.18,302.5,304.13,44114.0,301.0356,301.1346,299.4715,301.0851,44114.0
2025-06-11 09:30:00,304.2,305.44,304.2,304.57,16681.0,301.1544,302.382,301.1544,301.5207,16681.0
2025-06-11 10:00:00,304.57,305.27,302.64,304.38,14769.0,301.5207,302.2137,299.6101,301.3326,14769.0
2025-06-11 10:30:00,304.69,304.85,303.97,304.27,11669.0,301.6395,301.7979,300.9267,301.2237,11669.0
2025-06-11 11:00:00,304.1,305.48,304.1,304.17,17632.0,301.0554,302.4216,301.0554,301.1247,17632.0
2025-06-11 11:30:00,304.44,304.53,302.83,303.18,9415.0,301.392,301.4811,299.7982,300.1447,9415.0
2025-06-11 12:00:00,303.0,303.84,302.82,302.98,10097.0,299.9665,300.7981,299.7883,299.9467,10097.0
2025-06-11 12:30:00,303.24,303.45,302.68,303.12,10226.0,300.2041,300.412,299.6497,300.0853,10226.0
2025-06-11 13:00:00,303.11,303.7,302.99,303.3,8800.0,300.0754,300.6595,299.9566,300.2635,8800.0
2025-06-11 13:30:00,303.49,303.49,302.32,302.42,6580.0,300.4516,300.4516,299.2933,299.3923,6580.0
2025-06-11 14:00:00,302.57,302.6,300.39,301.01,7142.0,299.5408,299.5705,297.3826,297.9964,7142.0
2025-06-11 14:30:00,300.87,301.63,300.67,301.02,9558.0,297.8578,298.6102,297.6598,298.0063,9558.0
2025-06-11 15:00:00,301.13,301.14,300.09,300.2,13085.0,298.1152,298.1251,297.0856,297.1945,13085.0
2025-06-11 15:30:00,300.13,300.48,299.19,300.3,75529.0,297.1252,297.4717,296.1946,297.2935,75529.0
2025-06-12 09:30:00,298.03,299.54,297.05,297.63,44739.0,298.03,299.54,297.05,297.63,44739.0
2025-06-12 10:00:00,297.63,298.45,296.8,297.87,28629.0,297.63,298.45,296.8,297.87,28629.0
2025-06-12 10:30:00,297.88,297.92,295.46,295.85,54247.0,297.88,297.92,295.46,295.85,54247.0
2025-06-12 11:00:00,295.93,296.9,295.67,296.18,9489.0,295.93,296.9,295.67,296.18,9489.0
2025-06-12 11:30:00,296.38,297.16,296.25,296.86,79187.0,296.38,297.16,296.25,296.86,79187.0
2025-06-12 12:00:00,296.9,297.07,296.25,296.69,14600.0,296.9,297.07,296.25,296.69,14600.0
2025-06-12 12:30:00,296.51,297.17,296.35,296.62,12466.0,296.51,297.17,296.35,296.62,12466.0
2025-06-12 13:00:00,296.72,296.72,295.32,296.1,55861.0,296.72,296.72,295.32,296.1,55861.0
2025-06-12 13:30:00,296.09,296.98,296.09,296.82,8455.0,296.09,296.98,296.09,296.82,8455.0
2025-06-12 14:00:00,296.72,296.86,296.25,296.75,10427.0,296.72,296.86,296.25,296.75,10427.0
2025-06-12 14:30:00,296.93,296.93,295.98,296.56,23677.0,296.93,296.93,295.98,296.56,23677.0
2025-06-12 15:00:00,296.61,296.62,295.72,295.78,15732.0,296.61,296.62,295.72,295.78,15732.0
2025-06-12 15:30:00,295.81,296.7,295.3,296.7,71016.0,295.81,296.7,295.3,296.7,71016.0
2025-06-13 09:30:00,294.39,297.15,294.07,294.3,48863.0,294.39,297.15,294.07,294.3,48863.0
2025-06-13 10:00:00,294.46,295.79,293.77,294.83,11436.0,294.46,295.79,293.77,294.83,11436.0
2025-06-13 10:30:00,294.49,295.6,293.8,295.6,10693.0,294.49,295.6,293.8,295.6,10693.0
2025-06-13 11:00:00,295.42,295.63,294.7,295.02,11608.0,295.42,295.63,294.7,295.02,11608.0
2025-06-13 11:30:00,295.15,295.58,294.89,294.99,17468.0,295.15,295.58,294.89,294.99,17468.0
2025-06-13 12:00:00,294.79,295.21,294.42,294.92,9145.0,294.79,295.21,294.42,294.92,9145.0
2025-06-13 12:30:00,294.84,295.05,294.4,294.85,8931.0,294.84,295.05,294.4,294.85,8931.0
2025-06-13 13:00:00,294.83,295.19,294.44,294.71,10800.0,294.83,295.19,294.44,294.71,10800.0
2025-06-13 13:30:00,294.83,294.83,294.34,294.51,4010.0,294.83,294.83,294.34,294.51,4010.0
2025-06-13 14:00:00,294.69,294.74,293.54,293.59,8078.0,294.69,294.74,293.54,293.59,8078.0
2025-06-13 14:30:00,293.41,293.91,292.74,293.69,13763.0,293.41,293.91,292.74,293.69,13763.0
2025-06-13 15:00:00,293.71,294.15,293.46,293.62,12882.0,293.71,294.15,293.46,293.62,12882.0
2025-06-13 15:30:00,293.62,295.22,293.61,295.06,64418.0,293.62,295.22,293.61,295.06,64418.0
2025-06-16 09:30:00,296.46,296.77,294.95,295.71,24571.0,296.46,296.77,294.95,295.71,24571.0
2025-06-16 10:00:00,295.94,297.46,295.94,296.55,23283.0,295.94,297.46,295.94,296.55,23283.0
2025-06-16 10:30:00,296.51,298.26,296.51,297.51,21597.0,296.51,298.26,296.51,297.51,21597.0
2025-06-16 11:00:00,297.36,297.51,295.89,296.13,27007.0,297.36,297.51,295.89,296.13,27007.0
2025-06-16 11:30:00,296.3,296.35,295.34,295.43,36356.0,296.3,296.35,295.34,295.43,36356.0
2025-06-16 12:00:00,295.6,296.16,295.15,295.91,58809.0,295.6,296.16,295.15,295.91,58809.0
2025-06-16 12:30:00,296.09,296.22,295.31,295.31,8801.0,296.09,296.22,295.31,295.31,8801.0
2025-06-16 13:00:00,295.3,295.3,294.1,294.97,8230.0,295.3,295.3,294.1,294.97,8230.0
2025-06-16 13:30:00,295.12,295.62,293.91,293.92,4183.0,295.12,295.62,293.91,293.92,4183.0
2025-06-16 14:00:00,293.91,294.47,293.8,294.13,12686.0,293.91,294.47,293.8,294.13,12686.0
2025-06-16 14:30:00,294.05,294.25,293.86,294.07,11277.0,294.05,294.25,293.86,294.07,11277.0
2025-06-16 15:00:00,294.12,294.12,293.0,293.13,49543.0,294.12,294.12,293.0,293.13,49543.0
2025-06-16 15:30:00,293.13,295.02,293.13,294.66,74422.0,293.13,295.02,293.13,294.66,74422.0
2025-06-17 09:30:00,293.82,294.5,292.0,294.01,18834.0,293.82,294.5,292.0,294.01,18834.0
2025-06-17 10:00:00,294.25,296.18,293.35,295.16,24256.0,294.25,296.18,293.35,295.16,24256.0
2025-06-17 10:30:00,295.71,296.01,295.31,296.01,13409.0,295.71,296.01,295.31,296.01,13409.0
2025-06-17 11:00:00,295.96,296.29,295.23,295.24,10585.0,295.96,296.29,295.23,295.24,10585.0
2025-06-17 11:30:00,295.39,295.4,294.76,295.21,17881.0,295.39,295.4,294.76,295.21,17881.0
2025-06-17 12:00:00,295.07,296.03,295.07,295.47,12182.0,295.07,296.03,295.07,295.47,12182.0
2025-06-17 12:30:00,295.47,295.81,295.16,295.16,8901.0,295.47,295.81,295.16,295.16,8901.0
2025-06-17 13:00:00,295.24,295.45,294.09,294.09,10422.0,295.24,295.45,294.09,294.09,10422.0
2025-06-17 13:30:00,293.86,294.62,293.61,293.97,10151.0,293.86,294.62,293.61,293.97,10151.0
2025-06-17 14:00:00,293.68,293.68,292.96,293.14,11887.0,293.68,293.68,292.96,293.14,11887.0
2025-06-17 14:30:00,293.03,293.3,292.24,292.65,11160.0,293.03,293.3,292.24,292.65,11160.0
2025-06-17 15:00:00,292.61,293.17,292.35,293.17,11916.0,292.61,293.17,292.35,293.17,11916.0
2025-06-17 15:30:00,293.23,293.97,293.03,293.66,50747.0,293.23,293.97,293.03,293.66,50747.0
2025-06-18 09:30:00,293.77,294.28,290.52,290.94,37421.0,293.77,294.28,290.52,290.94,37421.0
2025-06-18 10:00:00,290.96,293.04,290.95,292.51,29055.0,290.96,293.04,290.95,292.51,29055.0
2025-06-18 10:30:00,292.15,293.15,291.39,293.06,18815.0,292.15,293.15,291.39,293.06,18815.0
2025-06-18 11:00:00,293.04,293.72,292.41,292.41,37924.0,293.04,293.72,292.41,292.41,37924.0
2025-06-18 11:30:00,292.48,292.48,291.25,292.06,18941.0,292.48,292.48,291.25,292.06,18941.0
2025-06-18 12:00:00,292.15,292.96,292.11,292.64,12022.0,292.15,292.96,292.11,292.64,12022.0
2025-06-18 12:30:00,292.72,292.74,292.23,292.66,13341.0,292.72,292.74,292.23,292.66,13341.0
2025-06-18 13:00:00,292.6,293.06,292.36,293.0,18464.0,292.6,293.06,292.36,293.0,18464.0
2025-06-18 13:30:00,293.06,293.38,292.37,293.33,11813.0,293.06,293.38,292.37,293.33,11813.0
2025-06-18 14:00:00,293.47,293.98,292.28,292.75,14062.0,293.47,293.98,292.28,292.75,14062.0
2025-06-18 14:30:00,292.77,293.61,291.87,291.94,15580.0,292.77,293.61,291.87,291.94,15580.0
2025-06-18 15:00:00,291.8,292.21,291.0,291.33,16910.0,291.8,292.21,291.0,291.33,16910.0
2025-06-18 15:30:00,291.25,291.96,290.73,290.81,84877.0,291.25,291.96,290.73,290.81,84877.0
2025-06-20 09:30:00,290.85,293.44,290.85,292.37,208774.0,290.85,293.44,290.85,292.37,208774.0
2025-06-20 10:00:00,292.67,292.8,290.84,290.84,13938.0,292.67,292.8,290.84,290.84,13938.0
2025-06-20 10:30:00,291.1,291.61,289.77,290.37,19005.0,291.1,291.61,289.77,290.37,19005.0
2025-06-20 11:00:00,290.43,291.24,290.34,290.76,19803.0,290.43,291.24,290.34,290.76,19803.0
2025-06-20 11:30:00,290.69,290.78,288.97,288.97,11585.0,290.69,290.78,288.97,288.97,11585.0
2025-06-20 12:00:00,289.03,289.36,288.6,288.8,30337.0,289.03,289.36,288.6,288.8,30337.0
2025-06-20 12:30:00,288.89,289.49,288.6,288.63,14179.0,288.89,289.49,288.6,288.63,14179.0
2025-06-20 13:00:00,288.89,290.0,288.89,289.81,6797.0,288.89,290.0,288.89,289.81,6797.0
2025-06-20 13:30:00,289.98,290.56,289.51,290.55,15161.0,289.98,290.56,289.51,290.55,15161.0
2025-06-20 14:00:00,290.25,291.18,290.25,290.86,35585.0,290.25,291.18,290.25,290.86,35585.0
2025-06-20 14:30:00,290.75,291.13,290.31,290.5,40678.0,290.75,291.13,290.31,290.5,40678.0
2025-06-20 15:00:00,290.53,290.53,289.78,289.78,17907.0,290.53,290.53,289.78,289.78,17907.0
2025-06-20 15:30:00,289.89,291.07,289.32,290.08,102201.0,289.89,291.07,289.32,290.08,102201.0